日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
543 |
545 |
539 |
544 |
+1.12% |
63,500 |
2024/7/18 |
545 |
547 |
538 |
538 |
-3.06% |
117,400 |
2024/7/17 |
547 |
556 |
546 |
555 |
+2.21% |
93,300 |
2024/7/16 |
544 |
550 |
543 |
543 |
-0.18% |
73,700 |
2024/7/12 |
541 |
551 |
538 |
544 |
+1.12% |
83,300 |
2024/7/11 |
538 |
544 |
538 |
538 |
+0.75% |
78,100 |
2024/7/10 |
545 |
545 |
531 |
534 |
-2.02% |
117,600 |
2024/7/9 |
534 |
547 |
534 |
545 |
+2.06% |
106,900 |
2024/7/8 |
543 |
546 |
534 |
534 |
-1.11% |
107,700 |
2024/7/5 |
550 |
553 |
539 |
540 |
-1.64% |
110,100 |
2024/7/4 |
554 |
556 |
547 |
549 |
-1.44% |
153,200 |
2024/7/3 |
555 |
561 |
553 |
557 |
+1.09% |
111,400 |
2024/7/2 |
565 |
565 |
551 |
551 |
-2.13% |
150,600 |
2024/7/1 |
558 |
571 |
558 |
563 |
+1.99% |
210,600 |
2024/6/28 |
552 |
552 |
545 |
552 |
+0.18% |
88,800 |
2024/6/27 |
540 |
551 |
540 |
551 |
+1.66% |
140,600 |
2024/6/26 |
539 |
545 |
533 |
542 |
+0.93% |
140,800 |
2024/6/25 |
531 |
539 |
528 |
537 |
+1.13% |
120,600 |
2024/6/24 |
530 |
532 |
522 |
531 |
+0.76% |
173,200 |
2024/6/21 |
558 |
558 |
525 |
527 |
-5.22% |
607,300 |
2024/6/20 |
566 |
566 |
555 |
556 |
-2.28% |
207,900 |
2024/6/19 |
575 |
579 |
564 |
569 |
-0.35% |
177,900 |
2024/6/18 |
574 |
591 |
568 |
571 |
-0.52% |
353,900 |
2024/6/17 |
565 |
574 |
549 |
574 |
+1.59% |
252,200 |
2024/6/14 |
539 |
565 |
539 |
565 |
+4.82% |
273,400 |
2024/6/13 |
547 |
547 |
537 |
539 |
-1.64% |
124,600 |
2024/6/12 |
533 |
548 |
532 |
548 |
+2.24% |
145,100 |
2024/6/11 |
551 |
554 |
535 |
536 |
-4.46% |
387,100 |
2024/6/10 |
550 |
564 |
550 |
561 |
+2.37% |
297,500 |
2024/6/7 |
540 |
548 |
536 |
548 |
+1.11% |
257,100 |
2024/6/6 |
528 |
545 |
528 |
542 |
+2.85% |
206,800 |
2024/6/5 |
537 |
538 |
527 |
527 |
-1.86% |
141,700 |
2024/6/4 |
530 |
538 |
521 |
537 |
+1.13% |
216,100 |
2024/6/3 |
542 |
542 |
528 |
531 |
-2.57% |
157,100 |
2024/5/31 |
533 |
545 |
533 |
545 |
+2.83% |
178,600 |
2024/5/30 |
520 |
531 |
506 |
530 |
+1.15% |
232,900 |
2024/5/29 |
510 |
528 |
509 |
524 |
+2.95% |
211,700 |
2024/5/28 |
510 |
514 |
506 |
509 |
-0.20% |
119,700 |
2024/5/27 |
515 |
518 |
507 |
510 |
-0.20% |
130,900 |
2024/5/24 |
506 |
516 |
497 |
511 |
+0.79% |
238,000 |
2024/5/23 |
487 |
508 |
487 |
507 |
+5.19% |
367,500 |
2024/5/22 |
482 |
483 |
478 |
482 |
-0.82% |
93,900 |
2024/5/21 |
484 |
487 |
482 |
486 |
+0.41% |
90,800 |
2024/5/20 |
483 |
490 |
483 |
484 |
+0.00% |
99,100 |
2024/5/17 |
480 |
485 |
478 |
484 |
+0.83% |
55,400 |
2024/5/16 |
483 |
484 |
473 |
480 |
-0.41% |
118,000 |
2024/5/15 |
484 |
489 |
480 |
482 |
-0.41% |
149,100 |
2024/5/14 |
469 |
489 |
464 |
484 |
+3.64% |
527,300 |
2024/5/13 |
466 |
472 |
463 |
467 |
+0.21% |
150,400 |
2024/5/10 |
468 |
468 |
464 |
466 |
+0.00% |
62,900 |
2024/5/9 |
466 |
469 |
464 |
466 |
+0.00% |
42,100 |
2024/5/8 |
468 |
469 |
465 |
466 |
-0.21% |
42,000 |
2024/5/7 |
468 |
469 |
465 |
467 |
+0.65% |
50,700 |
2024/5/2 |
469 |
469 |
463 |
464 |
-0.85% |
40,400 |
2024/5/1 |
465 |
470 |
464 |
468 |
+0.21% |
36,800 |
2024/4/30 |
464 |
468 |
463 |
467 |
+0.86% |
52,700 |
2024/4/26 |
461 |
463 |
456 |
463 |
+0.65% |
33,300 |
2024/4/25 |
465 |
465 |
460 |
460 |
-0.65% |
34,400 |
2024/4/24 |
462 |
464 |
461 |
463 |
-0.22% |
74,500 |
2024/4/23 |
466 |
466 |
461 |
464 |
+1.31% |
54,900 |
2024/4/22 |
461 |
463 |
458 |
458 |
+0.22% |
46,400 |
2024/4/19 |
469 |
469 |
453 |
457 |
-2.56% |
121,200 |
2024/4/18 |
463 |
470 |
462 |
469 |
+1.08% |
50,000 |
2024/4/17 |
469 |
470 |
458 |
464 |
-0.85% |
88,100 |
2024/4/16 |
476 |
478 |
467 |
468 |
-2.70% |
81,100 |
2024/4/15 |
481 |
482 |
477 |
481 |
-0.82% |
39,300 |
2024/4/12 |
483 |
489 |
482 |
485 |
+0.83% |
77,500 |
2024/4/11 |
478 |
483 |
476 |
481 |
-0.62% |
77,500 |
2024/4/10 |
480 |
487 |
479 |
484 |
+0.83% |
87,500 |
2024/4/9 |
480 |
481 |
476 |
480 |
+0.21% |
52,400 |
2024/4/8 |
477 |
481 |
473 |
479 |
+1.48% |
124,700 |
2024/4/5 |
467 |
473 |
466 |
472 |
+0.21% |
98,200 |
2024/4/4 |
467 |
472 |
465 |
471 |
+1.07% |
64,100 |
2024/4/3 |
464 |
469 |
462 |
466 |
+0.00% |
60,000 |
2024/4/2 |
474 |
476 |
465 |
466 |
-1.89% |
112,200 |
2024/4/1 |
484 |
485 |
474 |
475 |
-1.04% |
82,600 |
2024/3/29 |
473 |
480 |
473 |
480 |
+1.27% |
68,200 |
2024/3/28 |
485 |
485 |
473 |
474 |
-3.46% |
90,200 |
2024/3/27 |
489 |
493 |
489 |
491 |
+0.61% |
60,900 |
2024/3/26 |
483 |
488 |
479 |
488 |
+1.04% |
121,900 |
2024/3/25 |
482 |
484 |
478 |
483 |
+0.84% |
128,300 |
2024/3/22 |
484 |
486 |
478 |
479 |
-0.42% |
208,200 |
2024/3/21 |
474 |
481 |
473 |
481 |
+2.12% |
154,900 |
2024/3/19 |
467 |
471 |
465 |
471 |
+0.64% |
154,400 |
2024/3/18 |
470 |
470 |
466 |
468 |
-0.21% |
72,800 |
2024/3/15 |
463 |
469 |
463 |
469 |
+0.86% |
58,600 |
2024/3/14 |
466 |
466 |
461 |
465 |
+0.43% |
56,200 |
2024/3/13 |
464 |
469 |
460 |
463 |
-0.22% |
78,600 |
2024/3/12 |
458 |
464 |
455 |
464 |
+0.87% |
139,000 |
2024/3/11 |
471 |
471 |
458 |
460 |
-2.95% |
179,000 |
2024/3/8 |
466 |
476 |
466 |
474 |
+0.85% |
143,900 |
2024/3/7 |
470 |
473 |
465 |
470 |
+0.21% |
144,100 |
2024/3/6 |
464 |
471 |
464 |
469 |
+0.64% |
91,600 |
2024/3/5 |
462 |
469 |
461 |
466 |
+0.65% |
71,200 |
2024/3/4 |
471 |
472 |
463 |
463 |
-1.07% |
131,700 |
2024/3/1 |
472 |
473 |
467 |
468 |
-0.85% |
84,800 |
2024/2/29 |
467 |
472 |
467 |
472 |
+1.29% |
149,300 |
2024/2/28 |
466 |
472 |
465 |
466 |
+0.00% |
146,300 |
2024/2/27 |
465 |
471 |
464 |
466 |
-0.21% |
120,500 |
2024/2/26 |
471 |
472 |
466 |
467 |
+0.65% |
126,300 |
2024/2/22 |
462 |
466 |
458 |
464 |
+1.31% |
207,500 |
2024/2/21 |
458 |
458 |
455 |
458 |
+0.44% |
72,200 |
2024/2/20 |
456 |
461 |
455 |
456 |
+0.66% |
108,500 |
2024/2/19 |
450 |
454 |
448 |
453 |
+0.89% |
125,900 |
2024/2/16 |
449 |
450 |
445 |
449 |
+0.00% |
133,800 |
2024/2/15 |
451 |
452 |
445 |
449 |
-0.22% |
119,500 |
2024/2/14 |
451 |
451 |
447 |
450 |
-0.66% |
184,600 |
2024/2/13 |
455 |
456 |
451 |
453 |
+0.67% |
225,600 |
2024/2/9 |
454 |
456 |
450 |
450 |
-2.60% |
152,600 |
2024/2/8 |
470 |
470 |
447 |
462 |
-1.49% |
464,000 |
2024/2/7 |
465 |
472 |
465 |
469 |
+0.64% |
157,300 |
2024/2/6 |
467 |
470 |
465 |
466 |
-0.21% |
118,500 |
2024/2/5 |
463 |
469 |
460 |
467 |
+1.52% |
281,300 |
2024/2/2 |
460 |
462 |
457 |
460 |
+0.22% |
128,000 |
2024/2/1 |
457 |
460 |
456 |
459 |
+0.00% |
144,100 |
2024/1/31 |
457 |
460 |
455 |
459 |
+0.66% |
139,800 |
2024/1/30 |
457 |
458 |
455 |
456 |
+0.00% |
98,300 |
2024/1/29 |
447 |
458 |
447 |
456 |
+2.01% |
210,400 |
2024/1/26 |
443 |
451 |
440 |
447 |
+0.90% |
201,700 |
2024/1/25 |
441 |
445 |
440 |
443 |
+0.91% |
145,100 |
2024/1/24 |
440 |
442 |
438 |
439 |
+0.00% |
102,200 |
2024/1/23 |
439 |
442 |
438 |
439 |
+0.23% |
83,300 |
2024/1/22 |
435 |
439 |
435 |
438 |
+0.69% |
72,300 |
|