日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
451 |
455 |
442 |
442 |
-0.67% |
241,300 |
2024/7/18 |
439 |
452 |
438 |
445 |
+0.68% |
292,700 |
2024/7/17 |
438 |
446 |
437 |
442 |
+2.08% |
340,200 |
2024/7/16 |
444 |
444 |
433 |
433 |
-1.14% |
244,800 |
2024/7/12 |
431 |
443 |
429 |
438 |
+0.23% |
319,500 |
2024/7/11 |
431 |
439 |
426 |
437 |
+2.82% |
387,100 |
2024/7/10 |
425 |
430 |
421 |
425 |
+0.00% |
296,000 |
2024/7/9 |
419 |
425 |
417 |
425 |
+1.43% |
321,400 |
2024/7/8 |
411 |
422 |
409 |
419 |
+1.95% |
266,200 |
2024/7/5 |
421 |
423 |
411 |
411 |
-1.91% |
393,200 |
2024/7/4 |
422 |
426 |
416 |
419 |
-0.71% |
290,200 |
2024/7/3 |
412 |
422 |
411 |
422 |
+2.93% |
449,500 |
2024/7/2 |
411 |
414 |
405 |
410 |
-1.44% |
665,100 |
2024/7/1 |
428 |
430 |
416 |
416 |
-3.03% |
601,900 |
2024/6/28 |
434 |
435 |
426 |
429 |
+0.47% |
338,700 |
2024/6/27 |
435 |
437 |
425 |
427 |
-2.29% |
445,000 |
2024/6/26 |
439 |
441 |
436 |
437 |
+0.00% |
221,600 |
2024/6/25 |
431 |
441 |
429 |
437 |
+1.86% |
285,900 |
2024/6/24 |
434 |
437 |
423 |
429 |
-0.23% |
345,600 |
2024/6/21 |
424 |
433 |
421 |
430 |
+1.18% |
320,300 |
2024/6/20 |
435 |
438 |
424 |
425 |
-2.75% |
465,800 |
2024/6/19 |
439 |
442 |
432 |
437 |
+0.23% |
490,200 |
2024/6/18 |
449 |
450 |
436 |
436 |
-2.02% |
596,500 |
2024/6/17 |
450 |
452 |
438 |
445 |
-2.84% |
916,500 |
2024/6/14 |
474 |
480 |
456 |
458 |
-17.63% |
2,498,700 |
2024/6/13 |
539 |
575 |
513 |
556 |
+5.70% |
1,129,100 |
2024/6/12 |
530 |
539 |
526 |
526 |
-1.50% |
190,900 |
2024/6/11 |
537 |
540 |
534 |
534 |
-0.56% |
141,000 |
2024/6/10 |
541 |
544 |
532 |
537 |
-0.56% |
161,300 |
2024/6/7 |
528 |
540 |
528 |
540 |
+1.69% |
91,800 |
2024/6/6 |
544 |
546 |
530 |
531 |
-2.39% |
195,000 |
2024/6/5 |
556 |
557 |
544 |
544 |
-2.33% |
97,600 |
2024/6/4 |
545 |
558 |
542 |
557 |
+1.46% |
148,100 |
2024/6/3 |
552 |
555 |
542 |
549 |
-0.18% |
138,700 |
2024/5/31 |
541 |
557 |
540 |
550 |
+1.29% |
131,900 |
2024/5/30 |
530 |
546 |
528 |
543 |
+2.65% |
151,400 |
2024/5/29 |
559 |
559 |
526 |
529 |
-5.20% |
289,300 |
2024/5/28 |
543 |
559 |
543 |
558 |
+2.76% |
127,800 |
2024/5/27 |
535 |
544 |
533 |
543 |
+1.31% |
117,900 |
2024/5/24 |
547 |
559 |
535 |
536 |
-3.77% |
164,100 |
2024/5/23 |
556 |
562 |
552 |
557 |
-0.18% |
103,900 |
2024/5/22 |
564 |
569 |
557 |
558 |
-1.06% |
97,200 |
2024/5/21 |
569 |
572 |
562 |
564 |
-1.40% |
129,900 |
2024/5/20 |
574 |
589 |
571 |
572 |
+0.00% |
134,300 |
2024/5/17 |
578 |
585 |
571 |
572 |
-1.04% |
115,100 |
2024/5/16 |
577 |
590 |
576 |
578 |
+0.17% |
170,900 |
2024/5/15 |
592 |
594 |
572 |
577 |
-1.87% |
160,800 |
2024/5/14 |
575 |
589 |
575 |
588 |
+1.73% |
155,000 |
2024/5/13 |
571 |
582 |
570 |
578 |
+2.48% |
139,000 |
2024/5/10 |
575 |
578 |
561 |
564 |
-0.18% |
129,700 |
2024/5/9 |
555 |
571 |
550 |
565 |
+0.00% |
157,900 |
2024/5/8 |
565 |
582 |
560 |
565 |
+0.18% |
317,900 |
2024/5/7 |
536 |
565 |
534 |
564 |
+6.42% |
327,400 |
2024/5/2 |
529 |
532 |
521 |
530 |
+1.34% |
97,800 |
2024/5/1 |
531 |
532 |
516 |
523 |
-2.24% |
152,400 |
2024/4/30 |
540 |
540 |
526 |
535 |
+0.56% |
101,200 |
2024/4/26 |
532 |
532 |
520 |
532 |
+0.00% |
165,300 |
2024/4/25 |
536 |
543 |
523 |
532 |
-1.48% |
207,500 |
2024/4/24 |
529 |
545 |
527 |
540 |
+4.45% |
403,300 |
2024/4/23 |
525 |
525 |
511 |
517 |
+0.19% |
142,900 |
2024/4/22 |
504 |
524 |
498 |
516 |
+3.82% |
268,000 |
2024/4/19 |
522 |
523 |
492 |
497 |
-5.87% |
632,300 |
2024/4/18 |
515 |
533 |
515 |
528 |
+0.57% |
217,400 |
2024/4/17 |
515 |
531 |
511 |
525 |
+1.35% |
404,300 |
2024/4/16 |
526 |
526 |
512 |
518 |
-1.15% |
438,800 |
2024/4/15 |
534 |
535 |
522 |
524 |
-3.14% |
329,000 |
2024/4/12 |
560 |
566 |
537 |
541 |
-2.87% |
462,200 |
2024/4/11 |
561 |
564 |
556 |
557 |
-2.45% |
217,500 |
2024/4/10 |
591 |
591 |
571 |
571 |
-2.39% |
281,300 |
2024/4/9 |
584 |
588 |
578 |
585 |
-0.51% |
276,600 |
2024/4/8 |
593 |
601 |
578 |
588 |
-0.17% |
314,700 |
2024/4/5 |
601 |
605 |
583 |
589 |
-5.15% |
535,800 |
2024/4/4 |
636 |
636 |
615 |
621 |
-1.90% |
269,800 |
2024/4/3 |
640 |
641 |
626 |
633 |
-1.86% |
344,400 |
2024/4/2 |
682 |
684 |
638 |
645 |
-6.79% |
615,100 |
2024/4/1 |
715 |
715 |
692 |
692 |
-3.62% |
263,300 |
2024/3/29 |
719 |
724 |
709 |
718 |
+0.42% |
153,000 |
2024/3/28 |
732 |
738 |
715 |
715 |
-3.12% |
243,000 |
2024/3/27 |
775 |
775 |
735 |
738 |
-2.12% |
287,600 |
2024/3/26 |
768 |
769 |
751 |
754 |
-3.46% |
289,300 |
2024/3/25 |
769 |
787 |
758 |
781 |
+3.17% |
473,600 |
2024/3/22 |
732 |
764 |
726 |
757 |
+2.99% |
429,600 |
2024/3/21 |
750 |
753 |
732 |
735 |
-2.00% |
410,200 |
2024/3/19 |
760 |
779 |
734 |
750 |
-3.85% |
1,259,100 |
2024/3/18 |
720 |
788 |
703 |
780 |
+11.43% |
3,154,900 |
2024/3/15 |
670 |
700 |
669 |
700 |
+16.67% |
645,300 |
2024/3/14 |
614 |
614 |
598 |
600 |
-1.32% |
257,900 |
2024/3/13 |
613 |
619 |
600 |
608 |
-0.98% |
168,700 |
2024/3/12 |
588 |
614 |
587 |
614 |
+4.96% |
158,600 |
2024/3/11 |
605 |
615 |
583 |
585 |
-4.88% |
211,200 |
2024/3/8 |
606 |
628 |
606 |
615 |
+0.65% |
282,800 |
2024/3/7 |
615 |
617 |
604 |
611 |
+0.33% |
107,600 |
2024/3/6 |
605 |
617 |
597 |
609 |
+0.33% |
122,400 |
2024/3/5 |
610 |
612 |
600 |
607 |
-0.33% |
121,400 |
2024/3/4 |
617 |
620 |
601 |
609 |
-0.81% |
172,400 |
2024/3/1 |
627 |
629 |
606 |
614 |
-2.69% |
165,900 |
2024/2/29 |
629 |
638 |
624 |
631 |
+0.00% |
111,800 |
2024/2/28 |
636 |
647 |
625 |
631 |
-0.32% |
207,800 |
2024/2/27 |
629 |
635 |
620 |
633 |
+1.61% |
164,800 |
2024/2/26 |
608 |
629 |
592 |
623 |
+2.98% |
266,900 |
2024/2/22 |
607 |
615 |
600 |
605 |
+0.00% |
179,200 |
2024/2/21 |
577 |
610 |
573 |
605 |
+5.03% |
286,300 |
2024/2/20 |
586 |
593 |
576 |
576 |
-1.03% |
96,100 |
2024/2/19 |
573 |
596 |
573 |
582 |
+1.04% |
119,400 |
2024/2/16 |
556 |
584 |
556 |
576 |
+3.23% |
208,300 |
2024/2/15 |
559 |
569 |
555 |
558 |
-0.53% |
193,100 |
2024/2/14 |
575 |
580 |
561 |
561 |
-4.27% |
215,000 |
2024/2/13 |
584 |
593 |
581 |
586 |
+1.74% |
150,100 |
2024/2/9 |
578 |
585 |
565 |
576 |
-1.71% |
258,400 |
2024/2/8 |
615 |
617 |
585 |
586 |
-5.48% |
357,300 |
2024/2/7 |
617 |
620 |
607 |
620 |
-0.32% |
125,500 |
2024/2/6 |
613 |
624 |
602 |
622 |
+1.30% |
169,500 |
2024/2/5 |
620 |
629 |
612 |
614 |
-0.97% |
165,000 |
2024/2/2 |
626 |
626 |
612 |
620 |
-0.32% |
131,900 |
2024/2/1 |
623 |
628 |
618 |
622 |
-1.11% |
89,800 |
2024/1/31 |
626 |
629 |
612 |
629 |
+0.32% |
162,000 |
2024/1/30 |
618 |
635 |
612 |
627 |
+2.45% |
215,400 |
2024/1/29 |
618 |
626 |
612 |
612 |
-0.16% |
158,000 |
2024/1/26 |
619 |
627 |
609 |
613 |
-3.16% |
200,900 |
2024/1/25 |
624 |
633 |
617 |
633 |
+1.28% |
165,900 |
2024/1/24 |
614 |
630 |
613 |
625 |
+2.97% |
269,400 |
2024/1/23 |
625 |
628 |
607 |
607 |
-2.10% |
253,600 |
2024/1/22 |
617 |
621 |
605 |
620 |
+0.98% |
192,000 |
|