日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
446 |
450 |
439 |
439 |
-2.44% |
9,200 |
2024/7/25 |
451 |
451 |
443 |
450 |
+0.67% |
10,800 |
2024/7/24 |
446 |
447 |
443 |
447 |
+0.68% |
15,200 |
2024/7/23 |
444 |
444 |
441 |
444 |
+0.00% |
6,200 |
2024/7/22 |
446 |
446 |
437 |
444 |
-0.67% |
11,900 |
2024/7/19 |
450 |
453 |
447 |
447 |
-1.11% |
6,800 |
2024/7/18 |
448 |
452 |
447 |
452 |
+0.89% |
3,200 |
2024/7/17 |
446 |
449 |
446 |
448 |
-0.67% |
5,300 |
2024/7/16 |
446 |
459 |
444 |
451 |
+0.89% |
28,400 |
2024/7/12 |
448 |
448 |
443 |
447 |
-0.22% |
7,400 |
2024/7/11 |
446 |
450 |
445 |
448 |
-0.44% |
7,100 |
2024/7/10 |
447 |
450 |
446 |
450 |
+0.67% |
6,500 |
2024/7/9 |
448 |
451 |
446 |
447 |
-0.89% |
6,400 |
2024/7/8 |
450 |
451 |
446 |
451 |
+0.22% |
7,800 |
2024/7/5 |
453 |
453 |
449 |
450 |
-0.66% |
6,800 |
2024/7/4 |
455 |
455 |
451 |
453 |
+0.67% |
3,800 |
2024/7/3 |
450 |
454 |
448 |
450 |
+0.22% |
8,500 |
2024/7/2 |
449 |
453 |
445 |
449 |
-0.44% |
12,500 |
2024/7/1 |
457 |
466 |
446 |
451 |
-2.17% |
15,800 |
2024/6/28 |
463 |
463 |
458 |
461 |
+0.22% |
3,800 |
2024/6/27 |
464 |
464 |
458 |
460 |
-0.65% |
3,800 |
2024/6/26 |
453 |
466 |
453 |
463 |
+0.43% |
14,100 |
2024/6/25 |
451 |
461 |
446 |
461 |
+4.30% |
19,800 |
2024/6/24 |
450 |
450 |
439 |
442 |
-2.21% |
15,700 |
2024/6/21 |
447 |
454 |
447 |
452 |
+0.22% |
5,000 |
2024/6/20 |
447 |
453 |
445 |
451 |
+0.22% |
4,400 |
2024/6/19 |
448 |
450 |
446 |
450 |
+1.81% |
7,300 |
2024/6/18 |
445 |
450 |
442 |
442 |
-0.23% |
5,300 |
2024/6/17 |
448 |
448 |
443 |
443 |
-1.12% |
1,400 |
2024/6/14 |
450 |
454 |
448 |
448 |
-0.22% |
9,200 |
2024/6/13 |
449 |
451 |
445 |
449 |
+0.00% |
7,600 |
2024/6/12 |
441 |
450 |
439 |
449 |
+2.75% |
8,400 |
2024/6/11 |
434 |
442 |
433 |
437 |
+0.00% |
10,900 |
2024/6/10 |
444 |
444 |
432 |
437 |
+1.86% |
14,900 |
2024/6/7 |
426 |
430 |
425 |
429 |
+0.47% |
3,500 |
2024/6/6 |
429 |
433 |
426 |
427 |
-1.16% |
5,600 |
2024/6/5 |
430 |
435 |
430 |
432 |
-0.69% |
5,200 |
2024/6/4 |
429 |
439 |
428 |
435 |
-0.46% |
15,000 |
2024/6/3 |
439 |
443 |
420 |
437 |
+0.23% |
10,600 |
2024/5/31 |
424 |
439 |
424 |
436 |
+2.83% |
28,700 |
2024/5/30 |
425 |
430 |
416 |
424 |
-0.24% |
28,900 |
2024/5/29 |
446 |
446 |
421 |
425 |
-5.13% |
46,500 |
2024/5/28 |
457 |
458 |
445 |
448 |
-1.54% |
13,500 |
2024/5/27 |
451 |
460 |
451 |
455 |
+1.11% |
8,400 |
2024/5/24 |
460 |
460 |
450 |
450 |
-2.81% |
18,700 |
2024/5/23 |
459 |
463 |
459 |
463 |
+0.22% |
4,500 |
2024/5/22 |
462 |
468 |
460 |
462 |
-0.65% |
7,700 |
2024/5/21 |
463 |
478 |
459 |
465 |
+1.09% |
23,300 |
2024/5/20 |
458 |
467 |
458 |
460 |
+0.00% |
19,200 |
2024/5/17 |
460 |
462 |
455 |
460 |
-1.08% |
50,100 |
2024/5/16 |
480 |
480 |
455 |
465 |
-3.12% |
49,900 |
2024/5/15 |
483 |
485 |
478 |
480 |
-0.62% |
17,500 |
2024/5/14 |
481 |
484 |
472 |
483 |
+1.47% |
43,200 |
2024/5/13 |
481 |
489 |
476 |
476 |
-7.93% |
90,100 |
2024/5/10 |
525 |
525 |
512 |
517 |
-0.77% |
28,200 |
2024/5/9 |
518 |
525 |
515 |
521 |
+0.58% |
22,300 |
2024/5/8 |
513 |
519 |
511 |
518 |
+0.97% |
12,000 |
2024/5/7 |
512 |
515 |
508 |
513 |
+0.20% |
12,500 |
2024/5/2 |
506 |
512 |
505 |
512 |
+0.00% |
9,400 |
2024/5/1 |
510 |
513 |
506 |
512 |
-0.19% |
11,100 |
2024/4/30 |
504 |
518 |
504 |
513 |
+1.79% |
32,600 |
2024/4/26 |
496 |
504 |
495 |
504 |
+1.00% |
11,700 |
2024/4/25 |
507 |
507 |
494 |
499 |
-1.38% |
16,400 |
2024/4/24 |
497 |
508 |
497 |
506 |
+0.40% |
15,500 |
2024/4/23 |
501 |
510 |
496 |
504 |
+1.20% |
20,900 |
2024/4/22 |
499 |
499 |
494 |
498 |
+0.20% |
16,600 |
2024/4/19 |
508 |
510 |
484 |
497 |
-3.31% |
61,000 |
2024/4/18 |
508 |
515 |
504 |
514 |
+0.98% |
20,600 |
2024/4/17 |
517 |
517 |
503 |
509 |
-1.93% |
46,800 |
2024/4/16 |
525 |
529 |
509 |
519 |
-1.70% |
68,400 |
2024/4/15 |
568 |
578 |
524 |
528 |
+0.00% |
344,700 |
2024/4/12 |
532 |
534 |
528 |
528 |
-0.38% |
3,000 |
2024/4/11 |
530 |
535 |
525 |
530 |
-0.19% |
12,100 |
2024/4/10 |
531 |
537 |
531 |
531 |
-0.38% |
6,800 |
2024/4/9 |
535 |
535 |
530 |
533 |
-0.19% |
4,900 |
2024/4/8 |
524 |
544 |
524 |
534 |
+1.71% |
36,200 |
2024/4/5 |
521 |
530 |
517 |
525 |
+0.00% |
13,600 |
2024/4/4 |
529 |
530 |
517 |
525 |
-0.57% |
32,000 |
2024/4/3 |
520 |
532 |
519 |
528 |
+0.00% |
15,600 |
2024/4/2 |
545 |
545 |
526 |
528 |
-2.22% |
17,300 |
2024/4/1 |
554 |
554 |
539 |
540 |
-2.53% |
17,000 |
2024/3/29 |
550 |
555 |
550 |
554 |
+0.73% |
7,300 |
2024/3/28 |
554 |
559 |
550 |
550 |
-1.79% |
14,900 |
2024/3/27 |
559 |
560 |
554 |
560 |
-0.36% |
26,400 |
2024/3/26 |
550 |
563 |
550 |
562 |
+2.18% |
36,600 |
2024/3/25 |
552 |
558 |
548 |
550 |
+0.00% |
51,100 |
2024/3/22 |
551 |
554 |
538 |
550 |
+0.55% |
67,000 |
2024/3/21 |
546 |
555 |
546 |
547 |
+0.55% |
29,600 |
2024/3/19 |
543 |
544 |
536 |
544 |
+1.12% |
15,300 |
2024/3/18 |
530 |
539 |
528 |
538 |
+1.70% |
32,700 |
2024/3/15 |
538 |
538 |
521 |
529 |
-2.58% |
24,600 |
2024/3/14 |
556 |
564 |
539 |
543 |
-3.04% |
106,500 |
2024/3/13 |
545 |
562 |
526 |
560 |
+2.75% |
110,200 |
2024/3/12 |
534 |
548 |
525 |
545 |
+3.81% |
67,700 |
2024/3/11 |
521 |
532 |
521 |
525 |
-2.05% |
43,400 |
2024/3/8 |
519 |
540 |
516 |
536 |
+2.88% |
67,700 |
2024/3/7 |
525 |
528 |
515 |
521 |
-1.33% |
23,600 |
2024/3/6 |
511 |
531 |
511 |
528 |
+2.52% |
31,700 |
2024/3/5 |
511 |
516 |
505 |
515 |
-0.39% |
25,100 |
2024/3/4 |
520 |
524 |
514 |
517 |
-0.77% |
19,600 |
2024/3/1 |
524 |
526 |
517 |
521 |
-0.57% |
16,700 |
2024/2/29 |
532 |
532 |
522 |
524 |
-1.50% |
22,700 |
2024/2/28 |
527 |
543 |
526 |
532 |
+0.38% |
43,600 |
2024/2/27 |
520 |
532 |
519 |
530 |
+2.12% |
43,100 |
2024/2/26 |
514 |
523 |
510 |
519 |
+1.57% |
54,400 |
2024/2/22 |
524 |
524 |
509 |
511 |
-1.16% |
49,100 |
2024/2/21 |
524 |
524 |
511 |
517 |
-0.77% |
30,200 |
2024/2/20 |
514 |
529 |
513 |
521 |
+1.36% |
48,500 |
2024/2/19 |
507 |
518 |
507 |
514 |
+1.38% |
23,200 |
2024/2/16 |
503 |
513 |
499 |
507 |
+1.60% |
48,000 |
2024/2/15 |
506 |
510 |
496 |
499 |
-0.99% |
80,400 |
2024/2/14 |
515 |
516 |
504 |
504 |
-4.00% |
53,800 |
2024/2/13 |
520 |
529 |
516 |
525 |
+0.00% |
125,900 |
2024/2/9 |
537 |
539 |
522 |
525 |
-2.60% |
138,200 |
2024/2/8 |
545 |
550 |
532 |
539 |
-1.10% |
157,600 |
2024/2/7 |
565 |
568 |
529 |
545 |
-1.80% |
718,400 |
2024/2/6 |
587 |
658 |
547 |
555 |
-8.42% |
3,118,100 |
2024/2/5 |
506 |
606 |
502 |
606 |
+19.76% |
79,100 |
2024/2/2 |
500 |
508 |
500 |
506 |
+1.20% |
18,200 |
2024/2/1 |
507 |
507 |
492 |
500 |
-0.99% |
27,500 |
2024/1/31 |
502 |
509 |
497 |
505 |
+0.20% |
25,000 |
2024/1/30 |
507 |
507 |
501 |
504 |
+0.00% |
13,700 |
2024/1/29 |
504 |
509 |
501 |
504 |
-0.20% |
26,000 |
|