日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
440 |
450 |
438 |
450 |
+3.93% |
704,000 |
2024/7/25 |
432 |
443 |
430 |
433 |
-1.59% |
821,500 |
2024/7/24 |
447 |
451 |
440 |
440 |
-2.00% |
401,500 |
2024/7/23 |
453 |
459 |
447 |
449 |
-0.22% |
568,900 |
2024/7/22 |
453 |
453 |
445 |
450 |
+0.00% |
645,000 |
2024/7/19 |
456 |
460 |
450 |
450 |
-1.32% |
594,100 |
2024/7/18 |
458 |
467 |
456 |
456 |
-1.51% |
600,700 |
2024/7/17 |
460 |
465 |
457 |
463 |
+1.31% |
637,000 |
2024/7/16 |
466 |
466 |
454 |
457 |
-2.35% |
1,033,000 |
2024/7/12 |
460 |
471 |
460 |
468 |
+1.08% |
543,400 |
2024/7/11 |
472 |
472 |
458 |
463 |
-1.70% |
799,800 |
2024/7/10 |
462 |
471 |
459 |
471 |
+1.51% |
586,400 |
2024/7/9 |
464 |
468 |
461 |
464 |
+0.43% |
388,500 |
2024/7/8 |
479 |
479 |
462 |
462 |
-2.94% |
693,500 |
2024/7/5 |
470 |
479 |
469 |
476 |
+0.85% |
569,400 |
2024/7/4 |
470 |
478 |
469 |
472 |
+0.43% |
602,200 |
2024/7/3 |
471 |
479 |
470 |
470 |
-0.63% |
457,600 |
2024/7/2 |
465 |
474 |
465 |
473 |
+1.72% |
634,100 |
2024/7/1 |
488 |
489 |
465 |
465 |
-4.52% |
1,597,600 |
2024/6/28 |
490 |
498 |
487 |
487 |
-1.22% |
1,301,300 |
2024/6/27 |
495 |
508 |
489 |
493 |
+0.20% |
1,550,100 |
2024/6/26 |
495 |
496 |
488 |
492 |
+0.00% |
1,086,600 |
2024/6/25 |
490 |
497 |
487 |
492 |
-0.40% |
758,200 |
2024/6/24 |
491 |
497 |
490 |
494 |
+0.82% |
987,900 |
2024/6/21 |
497 |
501 |
490 |
490 |
-1.01% |
1,173,000 |
2024/6/20 |
494 |
499 |
482 |
495 |
-0.60% |
1,354,000 |
2024/6/19 |
499 |
505 |
494 |
498 |
+0.20% |
649,300 |
2024/6/18 |
508 |
510 |
494 |
497 |
-1.39% |
855,300 |
2024/6/17 |
506 |
508 |
494 |
504 |
-1.95% |
1,332,300 |
2024/6/14 |
493 |
520 |
492 |
514 |
+4.05% |
1,897,100 |
2024/6/13 |
500 |
509 |
494 |
494 |
-1.40% |
1,242,400 |
2024/6/12 |
490 |
502 |
482 |
501 |
+6.14% |
2,434,200 |
2024/6/11 |
466 |
474 |
460 |
472 |
+1.51% |
456,700 |
2024/6/10 |
465 |
470 |
460 |
465 |
+0.00% |
588,400 |
2024/6/7 |
465 |
471 |
464 |
465 |
-0.64% |
436,200 |
2024/6/6 |
470 |
477 |
461 |
468 |
+0.43% |
637,600 |
2024/6/5 |
482 |
489 |
466 |
466 |
-3.12% |
1,041,100 |
2024/6/4 |
461 |
484 |
461 |
481 |
+4.79% |
1,365,500 |
2024/6/3 |
454 |
459 |
450 |
459 |
+1.32% |
650,400 |
2024/5/31 |
441 |
453 |
438 |
453 |
+2.03% |
838,400 |
2024/5/30 |
434 |
445 |
431 |
444 |
+0.68% |
1,030,300 |
2024/5/29 |
446 |
458 |
441 |
441 |
-0.68% |
1,487,900 |
2024/5/28 |
447 |
449 |
441 |
444 |
+0.00% |
720,700 |
2024/5/27 |
444 |
450 |
439 |
444 |
+0.23% |
683,300 |
2024/5/24 |
442 |
451 |
440 |
443 |
-1.34% |
971,900 |
2024/5/23 |
451 |
456 |
445 |
449 |
+0.00% |
897,700 |
2024/5/22 |
455 |
462 |
448 |
449 |
-0.88% |
1,240,100 |
2024/5/21 |
472 |
474 |
453 |
453 |
-5.23% |
2,331,400 |
2024/5/20 |
482 |
485 |
472 |
478 |
-1.44% |
1,225,700 |
2024/5/17 |
488 |
497 |
483 |
485 |
-1.42% |
1,011,000 |
2024/5/16 |
498 |
504 |
486 |
492 |
+0.41% |
1,103,200 |
2024/5/15 |
500 |
504 |
487 |
490 |
-2.20% |
1,685,100 |
2024/5/14 |
494 |
513 |
490 |
501 |
+0.40% |
1,740,800 |
2024/5/13 |
505 |
552 |
499 |
499 |
-5.67% |
3,969,100 |
2024/5/10 |
538 |
546 |
525 |
529 |
-1.67% |
1,912,200 |
2024/5/9 |
539 |
541 |
531 |
538 |
+1.51% |
1,331,900 |
2024/5/8 |
532 |
548 |
529 |
530 |
+0.57% |
1,898,100 |
2024/5/7 |
535 |
550 |
525 |
527 |
+0.00% |
1,786,300 |
2024/5/2 |
528 |
533 |
521 |
527 |
+0.57% |
1,022,600 |
2024/5/1 |
527 |
533 |
518 |
524 |
-1.50% |
1,002,000 |
2024/4/30 |
525 |
532 |
521 |
532 |
+2.31% |
894,100 |
2024/4/26 |
513 |
521 |
507 |
520 |
+1.36% |
1,148,300 |
2024/4/25 |
520 |
526 |
512 |
513 |
-0.39% |
1,038,500 |
2024/4/24 |
513 |
530 |
513 |
515 |
+0.78% |
1,516,300 |
2024/4/23 |
495 |
513 |
495 |
511 |
+4.29% |
1,325,800 |
2024/4/22 |
502 |
503 |
487 |
490 |
-2.78% |
1,734,000 |
2024/4/19 |
504 |
509 |
491 |
504 |
-0.40% |
1,489,300 |
2024/4/18 |
482 |
516 |
482 |
506 |
+5.42% |
1,694,400 |
2024/4/17 |
501 |
506 |
480 |
480 |
-4.19% |
1,225,000 |
2024/4/16 |
492 |
511 |
492 |
501 |
+1.62% |
1,316,900 |
2024/4/15 |
491 |
496 |
485 |
493 |
-0.20% |
480,100 |
2024/4/12 |
496 |
501 |
491 |
494 |
-0.20% |
450,700 |
2024/4/11 |
485 |
495 |
484 |
495 |
+1.02% |
615,500 |
2024/4/10 |
498 |
501 |
488 |
490 |
-1.61% |
1,043,600 |
2024/4/9 |
499 |
504 |
498 |
498 |
-0.60% |
545,400 |
2024/4/8 |
510 |
511 |
499 |
501 |
-0.60% |
900,900 |
2024/4/5 |
494 |
510 |
490 |
504 |
-0.40% |
1,101,800 |
2024/4/4 |
510 |
516 |
505 |
506 |
+1.20% |
934,900 |
2024/4/3 |
498 |
513 |
490 |
500 |
-0.60% |
1,370,400 |
2024/4/2 |
513 |
517 |
500 |
503 |
-1.95% |
1,488,300 |
2024/4/1 |
545 |
545 |
511 |
513 |
-4.82% |
1,798,400 |
2024/3/29 |
523 |
543 |
519 |
539 |
+3.85% |
1,777,400 |
2024/3/28 |
522 |
525 |
513 |
519 |
-0.19% |
1,006,100 |
2024/3/27 |
517 |
528 |
514 |
520 |
+0.78% |
1,219,200 |
2024/3/26 |
512 |
517 |
504 |
516 |
+0.00% |
1,331,500 |
2024/3/25 |
523 |
539 |
516 |
516 |
-1.15% |
1,773,900 |
2024/3/22 |
537 |
543 |
522 |
522 |
-2.97% |
1,776,900 |
2024/3/21 |
535 |
545 |
532 |
538 |
+0.94% |
1,627,200 |
2024/3/19 |
533 |
537 |
525 |
533 |
-0.93% |
1,424,400 |
2024/3/18 |
524 |
546 |
524 |
538 |
+2.48% |
1,591,200 |
2024/3/15 |
523 |
526 |
511 |
525 |
-1.50% |
1,632,300 |
2024/3/14 |
533 |
552 |
527 |
533 |
-0.56% |
2,336,400 |
2024/3/13 |
533 |
560 |
530 |
536 |
+0.94% |
3,133,100 |
2024/3/12 |
519 |
531 |
485 |
531 |
+2.31% |
3,930,300 |
2024/3/11 |
526 |
541 |
515 |
519 |
-2.81% |
4,024,600 |
2024/3/8 |
550 |
553 |
531 |
534 |
-2.02% |
2,197,100 |
2024/3/7 |
536 |
552 |
530 |
545 |
+1.68% |
3,064,600 |
2024/3/6 |
511 |
538 |
499 |
536 |
+5.30% |
4,185,400 |
2024/3/5 |
471 |
509 |
464 |
509 |
+6.93% |
3,804,600 |
2024/3/4 |
475 |
493 |
474 |
476 |
+0.00% |
1,933,600 |
2024/3/1 |
475 |
481 |
469 |
476 |
+0.21% |
1,310,000 |
2024/2/29 |
468 |
481 |
466 |
475 |
+0.42% |
1,373,400 |
2024/2/28 |
472 |
483 |
470 |
473 |
+0.21% |
2,010,500 |
2024/2/27 |
470 |
491 |
467 |
472 |
+5.36% |
5,243,000 |
2024/2/26 |
434 |
453 |
432 |
448 |
+3.94% |
1,962,700 |
2024/2/22 |
442 |
444 |
426 |
431 |
-1.60% |
1,537,700 |
2024/2/21 |
460 |
463 |
436 |
438 |
-4.37% |
2,495,500 |
2024/2/20 |
437 |
464 |
433 |
458 |
+5.29% |
3,976,600 |
2024/2/19 |
430 |
449 |
425 |
435 |
+2.84% |
3,509,900 |
2024/2/16 |
426 |
431 |
415 |
423 |
-1.63% |
2,522,500 |
2024/2/15 |
450 |
470 |
426 |
430 |
+3.12% |
5,728,400 |
2024/2/14 |
410 |
420 |
408 |
417 |
+0.24% |
1,816,100 |
2024/2/13 |
412 |
416 |
409 |
416 |
+2.46% |
817,400 |
2024/2/9 |
408 |
413 |
406 |
406 |
+0.00% |
766,300 |
2024/2/8 |
410 |
411 |
400 |
406 |
-0.73% |
1,157,000 |
2024/2/7 |
413 |
413 |
404 |
409 |
-0.73% |
1,054,900 |
2024/2/6 |
417 |
417 |
408 |
412 |
-1.44% |
690,400 |
2024/2/5 |
416 |
424 |
411 |
418 |
+1.46% |
785,400 |
2024/2/2 |
408 |
415 |
406 |
412 |
+1.48% |
829,500 |
2024/2/1 |
410 |
411 |
404 |
406 |
-2.64% |
1,248,000 |
2024/1/31 |
421 |
423 |
410 |
417 |
-1.18% |
1,385,100 |
2024/1/30 |
434 |
436 |
422 |
422 |
-0.94% |
1,435,800 |
2024/1/29 |
428 |
432 |
424 |
426 |
-0.47% |
663,700 |
|