日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
458 |
472 |
456 |
469 |
+1.52% |
18,600 |
2024/7/25 |
466 |
466 |
451 |
462 |
-1.91% |
30,600 |
2024/7/24 |
466 |
478 |
466 |
471 |
-0.84% |
21,500 |
2024/7/23 |
473 |
480 |
470 |
475 |
+0.42% |
8,000 |
2024/7/22 |
480 |
480 |
473 |
473 |
-1.25% |
5,400 |
2024/7/19 |
485 |
485 |
476 |
479 |
-1.44% |
16,600 |
2024/7/18 |
489 |
489 |
478 |
486 |
-0.41% |
18,600 |
2024/7/17 |
495 |
495 |
485 |
488 |
-0.41% |
18,700 |
2024/7/16 |
485 |
492 |
480 |
490 |
+1.24% |
19,100 |
2024/7/12 |
472 |
490 |
470 |
484 |
+2.33% |
26,900 |
2024/7/11 |
462 |
473 |
460 |
473 |
+1.72% |
14,700 |
2024/7/10 |
466 |
467 |
460 |
465 |
-0.21% |
25,000 |
2024/7/9 |
466 |
484 |
464 |
466 |
+0.00% |
41,800 |
2024/7/8 |
465 |
467 |
462 |
466 |
+0.00% |
15,600 |
2024/7/5 |
466 |
469 |
464 |
466 |
-0.64% |
15,800 |
2024/7/4 |
469 |
469 |
462 |
469 |
+1.52% |
19,900 |
2024/7/3 |
468 |
469 |
462 |
462 |
-1.28% |
26,200 |
2024/7/2 |
468 |
474 |
467 |
468 |
+0.00% |
11,400 |
2024/7/1 |
479 |
485 |
468 |
468 |
-1.47% |
27,600 |
2024/6/28 |
475 |
480 |
464 |
475 |
+0.00% |
33,500 |
2024/6/27 |
485 |
485 |
475 |
475 |
-1.86% |
28,000 |
2024/6/26 |
476 |
496 |
475 |
484 |
+2.11% |
61,300 |
2024/6/25 |
459 |
474 |
459 |
474 |
+3.27% |
54,700 |
2024/6/24 |
446 |
464 |
441 |
459 |
+4.56% |
61,600 |
2024/6/21 |
438 |
450 |
438 |
439 |
+0.46% |
35,700 |
2024/6/20 |
442 |
470 |
435 |
437 |
-0.23% |
196,400 |
2024/6/19 |
447 |
448 |
436 |
438 |
-1.79% |
48,500 |
2024/6/18 |
440 |
447 |
437 |
446 |
+1.83% |
26,700 |
2024/6/17 |
449 |
449 |
437 |
438 |
-2.67% |
50,500 |
2024/6/14 |
456 |
461 |
445 |
450 |
-1.32% |
44,000 |
2024/6/13 |
454 |
457 |
450 |
456 |
+1.33% |
44,700 |
2024/6/12 |
448 |
454 |
447 |
450 |
+0.67% |
19,900 |
2024/6/11 |
462 |
465 |
447 |
447 |
-3.25% |
54,400 |
2024/6/10 |
446 |
464 |
446 |
462 |
+4.29% |
50,600 |
2024/6/7 |
455 |
466 |
440 |
443 |
-2.64% |
175,100 |
2024/6/6 |
473 |
475 |
455 |
455 |
-2.15% |
57,600 |
2024/6/5 |
474 |
483 |
455 |
465 |
-0.21% |
112,700 |
2024/6/4 |
470 |
510 |
465 |
466 |
+1.30% |
546,800 |
2024/6/3 |
462 |
476 |
454 |
460 |
-4.76% |
269,400 |
2024/5/31 |
485 |
513 |
475 |
483 |
+2.77% |
1,169,400 |
2024/5/30 |
496 |
572 |
465 |
470 |
-7.11% |
3,855,700 |
2024/5/29 |
530 |
557 |
483 |
506 |
+6.08% |
6,960,300 |
2024/5/28 |
397 |
477 |
397 |
477 |
+20.15% |
397,600 |
2024/5/27 |
400 |
400 |
397 |
397 |
-0.50% |
14,900 |
2024/5/24 |
402 |
402 |
398 |
399 |
-0.75% |
11,200 |
2024/5/23 |
404 |
404 |
400 |
402 |
+0.00% |
15,400 |
2024/5/22 |
403 |
404 |
401 |
402 |
-0.25% |
11,500 |
2024/5/21 |
404 |
405 |
403 |
403 |
-0.25% |
8,700 |
2024/5/20 |
405 |
405 |
400 |
404 |
+1.00% |
15,700 |
2024/5/17 |
397 |
402 |
397 |
400 |
+0.76% |
33,200 |
2024/5/16 |
399 |
401 |
397 |
397 |
-0.50% |
24,500 |
2024/5/15 |
402 |
405 |
399 |
399 |
-0.50% |
21,900 |
2024/5/14 |
400 |
403 |
398 |
401 |
+0.75% |
20,700 |
2024/5/13 |
397 |
403 |
396 |
398 |
+0.25% |
19,200 |
2024/5/10 |
396 |
398 |
394 |
397 |
+0.51% |
15,200 |
2024/5/9 |
405 |
405 |
393 |
395 |
-2.47% |
39,500 |
2024/5/8 |
403 |
409 |
402 |
405 |
+0.00% |
26,300 |
2024/5/7 |
408 |
413 |
401 |
405 |
+1.25% |
100,000 |
2024/5/2 |
402 |
406 |
400 |
400 |
-0.25% |
42,400 |
2024/5/1 |
395 |
402 |
395 |
401 |
+1.78% |
14,000 |
2024/4/30 |
393 |
399 |
393 |
394 |
-0.76% |
27,600 |
2024/4/26 |
399 |
399 |
394 |
397 |
+0.00% |
38,600 |
2024/4/25 |
400 |
400 |
396 |
397 |
-1.00% |
30,100 |
2024/4/24 |
398 |
401 |
396 |
401 |
+1.01% |
24,900 |
2024/4/23 |
394 |
397 |
394 |
397 |
+0.76% |
22,500 |
2024/4/22 |
401 |
401 |
394 |
394 |
-1.99% |
34,600 |
2024/4/19 |
409 |
409 |
396 |
402 |
-1.23% |
34,100 |
2024/4/18 |
404 |
409 |
401 |
407 |
+0.74% |
16,500 |
2024/4/17 |
408 |
410 |
403 |
404 |
-0.98% |
19,600 |
2024/4/16 |
414 |
418 |
403 |
408 |
-2.39% |
50,400 |
2024/4/15 |
415 |
421 |
415 |
418 |
+0.48% |
21,300 |
2024/4/12 |
416 |
417 |
413 |
416 |
+0.24% |
12,200 |
2024/4/11 |
409 |
417 |
409 |
415 |
+0.48% |
37,400 |
2024/4/10 |
413 |
414 |
409 |
413 |
+0.00% |
19,400 |
2024/4/9 |
414 |
414 |
408 |
413 |
+0.73% |
14,500 |
2024/4/8 |
412 |
413 |
408 |
410 |
-0.73% |
8,400 |
2024/4/5 |
414 |
414 |
405 |
413 |
-0.24% |
28,800 |
2024/4/4 |
413 |
415 |
410 |
414 |
+0.24% |
23,400 |
2024/4/3 |
411 |
416 |
410 |
413 |
-0.72% |
11,100 |
2024/4/2 |
420 |
420 |
413 |
416 |
-0.95% |
16,200 |
2024/4/1 |
424 |
424 |
412 |
420 |
+2.44% |
43,400 |
2024/3/29 |
410 |
414 |
406 |
410 |
-0.73% |
30,400 |
2024/3/28 |
412 |
416 |
410 |
413 |
+0.24% |
7,300 |
2024/3/27 |
411 |
414 |
411 |
412 |
-0.24% |
6,600 |
2024/3/26 |
412 |
417 |
410 |
413 |
+0.24% |
6,400 |
2024/3/25 |
411 |
416 |
410 |
412 |
-0.48% |
10,800 |
2024/3/22 |
415 |
422 |
412 |
414 |
-0.48% |
16,600 |
2024/3/21 |
422 |
422 |
415 |
416 |
-1.65% |
23,000 |
2024/3/19 |
406 |
424 |
405 |
423 |
+4.19% |
66,400 |
2024/3/18 |
410 |
412 |
404 |
406 |
-0.25% |
19,600 |
2024/3/15 |
413 |
413 |
404 |
407 |
+0.00% |
26,000 |
2024/3/14 |
410 |
416 |
407 |
407 |
-2.86% |
46,200 |
2024/3/13 |
415 |
424 |
408 |
419 |
+0.96% |
40,200 |
2024/3/12 |
408 |
416 |
405 |
415 |
+1.72% |
18,200 |
2024/3/11 |
413 |
419 |
403 |
408 |
-2.63% |
26,500 |
2024/3/8 |
414 |
430 |
406 |
419 |
+0.72% |
35,800 |
2024/3/7 |
417 |
423 |
413 |
416 |
-0.72% |
16,900 |
2024/3/6 |
429 |
430 |
415 |
419 |
+0.00% |
53,300 |
2024/3/5 |
408 |
423 |
402 |
419 |
+2.70% |
61,200 |
2024/3/4 |
410 |
411 |
404 |
408 |
-0.49% |
16,000 |
2024/3/1 |
412 |
414 |
409 |
410 |
-0.73% |
14,100 |
2024/2/29 |
411 |
413 |
407 |
413 |
+0.00% |
9,200 |
2024/2/28 |
407 |
416 |
407 |
413 |
+1.47% |
29,300 |
2024/2/27 |
406 |
413 |
403 |
407 |
+0.74% |
20,500 |
2024/2/26 |
403 |
409 |
403 |
404 |
+0.25% |
46,300 |
2024/2/22 |
411 |
411 |
403 |
403 |
-1.95% |
27,500 |
2024/2/21 |
409 |
414 |
405 |
411 |
+0.00% |
13,900 |
2024/2/20 |
412 |
416 |
410 |
411 |
-0.24% |
11,400 |
2024/2/19 |
410 |
420 |
409 |
412 |
+0.49% |
27,200 |
2024/2/16 |
400 |
415 |
400 |
410 |
+2.50% |
26,500 |
2024/2/15 |
423 |
428 |
391 |
400 |
-6.32% |
104,500 |
2024/2/14 |
432 |
432 |
422 |
427 |
-1.39% |
41,200 |
2024/2/13 |
435 |
440 |
428 |
433 |
+0.00% |
19,800 |
2024/2/9 |
432 |
437 |
430 |
433 |
-0.46% |
16,400 |
2024/2/8 |
432 |
440 |
430 |
435 |
+0.00% |
17,400 |
2024/2/7 |
446 |
449 |
431 |
435 |
-2.47% |
39,300 |
2024/2/6 |
449 |
453 |
444 |
446 |
-0.67% |
18,800 |
2024/2/5 |
455 |
455 |
448 |
449 |
-3.85% |
48,800 |
2024/2/2 |
469 |
475 |
467 |
467 |
-1.06% |
48,000 |
2024/2/1 |
472 |
472 |
463 |
472 |
+0.00% |
29,400 |
2024/1/31 |
469 |
473 |
465 |
472 |
+0.64% |
25,200 |
2024/1/30 |
465 |
469 |
465 |
469 |
+0.86% |
16,300 |
2024/1/29 |
466 |
468 |
461 |
465 |
+1.31% |
27,200 |
|