日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
514 |
514 |
511 |
514 |
+0.00% |
500 |
2024/8/22 |
514 |
514 |
514 |
514 |
+0.00% |
200 |
2024/8/21 |
514 |
514 |
514 |
514 |
+0.78% |
200 |
2024/8/20 |
514 |
514 |
510 |
510 |
-0.78% |
700 |
2024/8/19 |
510 |
514 |
510 |
514 |
+0.78% |
4,200 |
2024/8/16 |
510 |
510 |
510 |
510 |
+0.00% |
200 |
2024/8/15 |
510 |
510 |
510 |
510 |
+0.00% |
100 |
2024/8/14 |
514 |
514 |
510 |
510 |
-0.97% |
400 |
2024/8/13 |
513 |
515 |
509 |
515 |
+2.18% |
6,200 |
2024/8/9 |
504 |
515 |
502 |
504 |
-0.20% |
5,400 |
2024/8/7 |
501 |
505 |
501 |
505 |
+0.80% |
700 |
2024/8/6 |
510 |
510 |
500 |
501 |
+0.20% |
5,100 |
2024/8/5 |
498 |
519 |
494 |
500 |
+0.40% |
7,800 |
2024/8/2 |
515 |
515 |
492 |
498 |
-3.30% |
37,800 |
2024/8/1 |
517 |
517 |
515 |
515 |
+0.78% |
1,400 |
2024/7/31 |
511 |
511 |
511 |
511 |
+0.20% |
100 |
2024/7/30 |
515 |
516 |
510 |
510 |
-1.16% |
6,600 |
2024/7/29 |
519 |
519 |
516 |
516 |
-0.58% |
300 |
2024/7/26 |
519 |
519 |
519 |
519 |
+0.39% |
6,100 |
2024/7/25 |
515 |
518 |
515 |
517 |
+0.00% |
3,800 |
2024/7/24 |
517 |
517 |
517 |
517 |
+0.39% |
200 |
2024/7/23 |
519 |
519 |
510 |
515 |
-0.77% |
7,200 |
2024/7/22 |
519 |
519 |
516 |
519 |
+0.00% |
1,600 |
2024/7/19 |
520 |
520 |
519 |
519 |
-0.19% |
300 |
2024/7/18 |
520 |
520 |
520 |
520 |
+0.00% |
400 |
2024/7/17 |
518 |
520 |
518 |
520 |
+0.39% |
25,900 |
2024/7/16 |
516 |
518 |
516 |
518 |
+0.39% |
300 |
2024/7/12 |
515 |
516 |
515 |
516 |
+0.19% |
3,600 |
2024/7/11 |
519 |
519 |
515 |
515 |
-0.39% |
5,100 |
2024/7/10 |
521 |
521 |
517 |
517 |
-0.39% |
400 |
2024/7/9 |
524 |
525 |
519 |
519 |
-0.57% |
12,900 |
2024/7/8 |
522 |
522 |
522 |
522 |
+0.58% |
300 |
2024/7/5 |
520 |
520 |
514 |
519 |
+0.19% |
9,200 |
2024/7/4 |
513 |
520 |
513 |
518 |
+1.57% |
7,700 |
2024/7/3 |
514 |
514 |
497 |
510 |
-0.58% |
4,800 |
2024/7/2 |
513 |
513 |
513 |
513 |
+1.18% |
1,900 |
2024/6/28 |
510 |
510 |
504 |
507 |
-0.59% |
4,400 |
2024/6/27 |
506 |
510 |
506 |
510 |
-0.39% |
3,100 |
2024/6/26 |
512 |
512 |
512 |
512 |
-0.39% |
500 |
2024/6/25 |
514 |
514 |
509 |
514 |
+0.00% |
2,700 |
2024/6/24 |
517 |
517 |
514 |
514 |
-0.58% |
400 |
2024/6/20 |
517 |
517 |
517 |
517 |
+0.00% |
300 |
2024/6/19 |
518 |
518 |
517 |
517 |
-0.19% |
200 |
2024/6/18 |
518 |
518 |
518 |
518 |
+0.00% |
100 |
2024/6/17 |
524 |
524 |
518 |
518 |
-1.33% |
800 |
2024/6/14 |
524 |
525 |
524 |
525 |
+0.19% |
2,400 |
2024/6/13 |
520 |
524 |
520 |
524 |
+1.55% |
2,800 |
2024/6/12 |
520 |
520 |
516 |
516 |
-0.77% |
300 |
2024/6/11 |
519 |
520 |
519 |
520 |
+0.78% |
800 |
2024/6/10 |
520 |
520 |
516 |
516 |
-0.77% |
500 |
2024/6/7 |
520 |
520 |
520 |
520 |
+0.00% |
200 |
2024/6/6 |
519 |
520 |
515 |
520 |
+0.19% |
5,600 |
2024/6/5 |
517 |
519 |
515 |
519 |
+1.37% |
2,200 |
2024/6/4 |
515 |
515 |
512 |
512 |
-0.58% |
500 |
2024/6/3 |
515 |
515 |
511 |
515 |
+0.78% |
3,300 |
2024/5/31 |
510 |
511 |
510 |
511 |
+0.00% |
600 |
2024/5/30 |
510 |
511 |
510 |
511 |
+0.00% |
2,600 |
2024/5/29 |
511 |
514 |
511 |
511 |
+0.00% |
2,300 |
2024/5/28 |
508 |
518 |
508 |
511 |
+0.79% |
900 |
2024/5/27 |
510 |
510 |
505 |
507 |
-0.59% |
3,100 |
2024/5/24 |
510 |
510 |
503 |
510 |
-0.58% |
7,000 |
2024/5/23 |
512 |
550 |
500 |
513 |
+3.22% |
40,400 |
2024/5/21 |
491 |
497 |
491 |
497 |
+1.22% |
500 |
2024/5/20 |
497 |
497 |
491 |
491 |
-1.21% |
500 |
2024/5/17 |
496 |
497 |
490 |
497 |
+1.84% |
400 |
2024/5/16 |
501 |
501 |
488 |
488 |
-1.01% |
1,400 |
2024/5/15 |
496 |
496 |
493 |
493 |
-1.40% |
1,100 |
2024/5/14 |
502 |
502 |
500 |
500 |
-1.19% |
1,000 |
2024/5/13 |
508 |
508 |
503 |
506 |
-0.78% |
600 |
2024/5/10 |
515 |
515 |
510 |
510 |
-0.58% |
1,100 |
2024/5/8 |
517 |
517 |
513 |
513 |
+0.00% |
200 |
2024/5/7 |
516 |
516 |
513 |
513 |
+0.00% |
1,500 |
2024/5/1 |
519 |
519 |
513 |
513 |
-0.19% |
200 |
2024/4/30 |
511 |
514 |
511 |
514 |
+0.39% |
1,300 |
2024/4/26 |
512 |
512 |
512 |
512 |
-0.19% |
200 |
2024/4/25 |
512 |
513 |
512 |
513 |
-0.19% |
200 |
2024/4/23 |
514 |
514 |
514 |
514 |
+0.78% |
100 |
2024/4/22 |
510 |
510 |
510 |
510 |
+0.00% |
300 |
2024/4/19 |
513 |
513 |
510 |
510 |
-0.39% |
2,900 |
2024/4/18 |
512 |
512 |
512 |
512 |
+0.00% |
900 |
2024/4/17 |
512 |
512 |
512 |
512 |
+0.00% |
2,100 |
2024/4/16 |
514 |
514 |
512 |
512 |
-1.35% |
700 |
2024/4/15 |
519 |
519 |
519 |
519 |
+0.00% |
3,000 |
2024/4/12 |
519 |
519 |
519 |
519 |
-0.19% |
800 |
2024/4/11 |
518 |
520 |
517 |
520 |
+0.78% |
2,100 |
2024/4/10 |
514 |
516 |
514 |
516 |
+0.39% |
1,800 |
2024/4/9 |
514 |
514 |
514 |
514 |
+0.78% |
300 |
2024/4/8 |
513 |
513 |
510 |
510 |
+0.39% |
300 |
2024/4/5 |
510 |
510 |
508 |
508 |
-0.59% |
1,000 |
2024/4/4 |
511 |
511 |
511 |
511 |
+0.20% |
100 |
2024/4/3 |
510 |
510 |
510 |
510 |
-0.39% |
300 |
2024/4/2 |
508 |
512 |
508 |
512 |
+0.59% |
300 |
2024/4/1 |
512 |
512 |
509 |
509 |
-0.59% |
700 |
2024/3/29 |
510 |
512 |
510 |
512 |
+0.20% |
2,800 |
2024/3/28 |
518 |
518 |
510 |
511 |
-1.35% |
6,900 |
2024/3/27 |
518 |
519 |
513 |
518 |
+0.19% |
2,800 |
2024/3/26 |
511 |
518 |
511 |
517 |
+0.39% |
4,200 |
2024/3/25 |
508 |
515 |
508 |
515 |
+1.98% |
2,900 |
2024/3/22 |
505 |
505 |
505 |
505 |
+0.00% |
6,700 |
2024/3/21 |
504 |
505 |
504 |
505 |
+0.20% |
400 |
2024/3/19 |
505 |
506 |
504 |
504 |
+0.20% |
1,600 |
2024/3/18 |
510 |
510 |
503 |
503 |
+0.40% |
2,200 |
2024/3/15 |
505 |
505 |
501 |
501 |
+0.20% |
700 |
2024/3/14 |
499 |
500 |
499 |
500 |
-1.77% |
2,300 |
2024/3/12 |
504 |
509 |
504 |
509 |
-0.59% |
700 |
2024/3/11 |
513 |
513 |
512 |
512 |
+0.79% |
800 |
2024/3/8 |
508 |
508 |
508 |
508 |
+0.00% |
400 |
2024/3/7 |
513 |
513 |
508 |
508 |
-0.59% |
500 |
2024/3/6 |
507 |
514 |
507 |
511 |
+1.59% |
4,000 |
2024/3/5 |
503 |
503 |
503 |
503 |
+0.00% |
1,500 |
2024/3/4 |
508 |
508 |
501 |
503 |
-0.20% |
5,300 |
2024/3/1 |
505 |
507 |
503 |
504 |
+0.00% |
5,600 |
2024/2/29 |
502 |
506 |
502 |
504 |
+0.20% |
4,700 |
2024/2/28 |
503 |
503 |
503 |
503 |
+0.00% |
900 |
2024/2/27 |
506 |
506 |
503 |
503 |
+0.40% |
2,300 |
2024/2/26 |
499 |
504 |
499 |
501 |
+0.60% |
2,500 |
2024/2/22 |
500 |
502 |
496 |
498 |
+0.40% |
8,200 |
2024/2/21 |
500 |
500 |
496 |
496 |
-0.60% |
7,300 |
2024/2/20 |
499 |
499 |
499 |
499 |
+0.20% |
300 |
2024/2/19 |
498 |
498 |
495 |
498 |
+0.61% |
1,600 |
2024/2/16 |
495 |
495 |
495 |
495 |
+0.61% |
200 |
2024/2/15 |
495 |
495 |
492 |
492 |
-0.40% |
5,600 |
2024/2/14 |
498 |
500 |
494 |
494 |
-0.80% |
7,400 |
|