日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
421 |
422 |
417.2 |
420.9 |
+0.07% |
1,291,600 |
2024/7/25 |
421.5 |
426.1 |
418.7 |
420.6 |
-1.08% |
1,728,100 |
2024/7/24 |
430.2 |
432.1 |
423.9 |
425.2 |
-1.71% |
1,097,100 |
2024/7/23 |
428.4 |
435 |
426.2 |
432.6 |
+0.96% |
1,228,700 |
2024/7/22 |
432 |
432.1 |
427.4 |
428.5 |
-0.92% |
774,700 |
2024/7/19 |
428.3 |
432.8 |
426 |
432.5 |
+0.65% |
806,100 |
2024/7/18 |
429.6 |
436.3 |
428 |
429.7 |
-0.21% |
1,387,100 |
2024/7/17 |
431.6 |
432 |
427.5 |
430.6 |
+0.12% |
699,600 |
2024/7/16 |
427.9 |
431.3 |
426.4 |
430.1 |
+0.33% |
998,500 |
2024/7/12 |
424.9 |
429.9 |
421 |
428.7 |
+0.68% |
1,065,700 |
2024/7/11 |
429.1 |
429.1 |
424 |
425.8 |
-0.12% |
1,301,300 |
2024/7/10 |
424.7 |
427.7 |
423 |
426.3 |
+0.28% |
1,127,200 |
2024/7/9 |
423.4 |
425.4 |
418.6 |
425.1 |
+1.46% |
1,342,100 |
2024/7/8 |
418.1 |
420 |
412.6 |
419 |
+0.72% |
1,084,300 |
2024/7/5 |
424 |
424 |
416 |
416 |
-1.91% |
859,900 |
2024/7/4 |
426.5 |
428.3 |
420.6 |
424.1 |
-0.49% |
1,247,100 |
2024/7/3 |
415.6 |
426.2 |
414 |
426.2 |
+2.48% |
1,589,700 |
2024/7/2 |
410 |
418.1 |
410 |
415.9 |
+1.79% |
2,126,600 |
2024/7/1 |
409 |
409.7 |
404.6 |
408.6 |
-0.10% |
998,500 |
2024/6/28 |
409 |
409.2 |
403 |
409 |
+0.02% |
1,053,900 |
2024/6/27 |
407.8 |
408.9 |
403.9 |
408.9 |
+0.15% |
865,000 |
2024/6/26 |
409 |
409 |
404.6 |
408.3 |
-0.15% |
1,160,200 |
2024/6/25 |
408 |
409.9 |
404.4 |
408.9 |
+0.34% |
1,676,000 |
2024/6/24 |
400.8 |
408.2 |
397.4 |
407.5 |
+1.52% |
2,404,400 |
2024/6/21 |
399.2 |
402.8 |
397.1 |
401.4 |
+0.93% |
2,054,400 |
2024/6/20 |
393.5 |
397.7 |
392 |
397.7 |
+1.82% |
1,742,100 |
2024/6/19 |
391.1 |
393.8 |
388.7 |
390.6 |
+0.10% |
1,185,400 |
2024/6/18 |
385 |
394.9 |
384.3 |
390.2 |
+2.96% |
1,800,000 |
2024/6/17 |
383.4 |
383.4 |
378.7 |
379 |
-1.46% |
1,165,100 |
2024/6/14 |
380.6 |
384.6 |
379.3 |
384.6 |
+1.10% |
1,393,400 |
2024/6/13 |
388.5 |
389.2 |
380.2 |
380.4 |
-1.81% |
1,061,600 |
2024/6/12 |
388.9 |
389.4 |
384.4 |
387.4 |
-0.67% |
1,055,400 |
2024/6/11 |
387 |
393.5 |
387 |
390 |
+1.25% |
1,177,600 |
2024/6/10 |
377.1 |
388.5 |
376.9 |
385.2 |
+0.03% |
1,792,200 |
2024/6/7 |
387.3 |
388.5 |
383.6 |
385.1 |
-0.57% |
722,700 |
2024/6/6 |
390.3 |
392.5 |
386.7 |
387.3 |
+0.13% |
962,900 |
2024/6/5 |
388.5 |
388.5 |
382.7 |
386.8 |
-0.64% |
1,247,500 |
2024/6/4 |
393 |
395.2 |
389.2 |
389.3 |
-1.52% |
1,755,400 |
2024/6/3 |
400 |
402 |
391 |
395.3 |
-1.74% |
1,595,200 |
2024/5/31 |
396.4 |
403 |
396 |
402.3 |
+1.31% |
1,756,000 |
2024/5/30 |
388.4 |
398.6 |
388 |
397.1 |
+0.18% |
724,900 |
2024/5/29 |
397 |
400.7 |
395.9 |
396.4 |
-0.85% |
674,900 |
2024/5/28 |
401.5 |
402.9 |
398.1 |
399.8 |
-0.27% |
838,000 |
2024/5/27 |
397 |
400.9 |
395.5 |
400.9 |
+1.49% |
1,135,800 |
2024/5/24 |
389.5 |
398.2 |
387.8 |
395 |
+0.66% |
1,352,500 |
2024/5/23 |
389.5 |
392.4 |
385.1 |
392.4 |
+1.21% |
728,400 |
2024/5/22 |
387 |
391 |
385.3 |
387.7 |
-0.33% |
1,096,000 |
2024/5/21 |
397.1 |
397.7 |
389 |
389 |
-2.38% |
1,358,600 |
2024/5/20 |
394.7 |
402.2 |
394.5 |
398.5 |
+1.01% |
914,000 |
2024/5/17 |
395.3 |
396.7 |
389.8 |
394.5 |
-0.23% |
749,600 |
2024/5/16 |
403.9 |
404.6 |
390.5 |
395.4 |
-2.10% |
1,770,800 |
2024/5/15 |
413.9 |
414.4 |
403.9 |
403.9 |
-1.97% |
942,500 |
2024/5/14 |
410.6 |
421.2 |
408.3 |
412 |
+1.98% |
1,817,700 |
2024/5/13 |
407.1 |
408.7 |
400.4 |
404 |
-0.49% |
1,202,200 |
2024/5/10 |
409.3 |
417 |
399.3 |
406 |
-0.49% |
2,401,500 |
2024/5/9 |
406.9 |
412.3 |
406.3 |
408 |
+0.67% |
1,327,700 |
2024/5/8 |
405.2 |
408.5 |
403.2 |
405.3 |
-0.73% |
670,900 |
2024/5/7 |
407.1 |
409.4 |
401.3 |
408.3 |
+1.04% |
959,600 |
2024/5/2 |
400.8 |
405.3 |
400.3 |
404.1 |
+0.45% |
798,100 |
2024/5/1 |
404.5 |
405.3 |
401.1 |
402.3 |
-1.40% |
748,300 |
2024/4/30 |
402 |
408 |
400 |
408 |
+1.54% |
1,161,000 |
2024/4/26 |
394.1 |
402.5 |
392.4 |
401.8 |
+1.98% |
1,330,700 |
2024/4/25 |
398.2 |
398.9 |
393.1 |
394 |
-1.82% |
754,400 |
2024/4/24 |
395.5 |
402.3 |
394.2 |
401.3 |
+1.65% |
871,600 |
2024/4/23 |
394.6 |
397.4 |
392.8 |
394.8 |
+0.15% |
604,500 |
2024/4/22 |
398 |
399.2 |
393.3 |
394.2 |
+0.59% |
784,800 |
2024/4/19 |
399.1 |
399.9 |
387.5 |
391.9 |
-1.80% |
1,335,500 |
2024/4/18 |
395 |
400.9 |
393.2 |
399.1 |
+0.83% |
745,800 |
2024/4/17 |
402.5 |
403.1 |
395.3 |
395.8 |
-1.64% |
1,307,800 |
2024/4/16 |
412 |
413.6 |
400.8 |
402.4 |
-3.39% |
1,687,300 |
2024/4/15 |
412 |
416.5 |
405 |
416.5 |
+0.10% |
1,309,700 |
2024/4/12 |
410.4 |
417.2 |
406.2 |
416.1 |
+1.89% |
1,497,100 |
2024/4/11 |
405.9 |
410 |
400.3 |
408.4 |
-0.51% |
1,421,300 |
2024/4/10 |
415.7 |
416.5 |
407.1 |
410.5 |
-1.35% |
1,363,500 |
2024/4/9 |
402.1 |
417.2 |
401.9 |
416.1 |
+3.77% |
2,380,100 |
2024/4/8 |
401.4 |
402.4 |
398.4 |
401 |
+1.01% |
1,132,200 |
2024/4/5 |
395 |
398.5 |
391.5 |
397 |
-0.60% |
1,370,000 |
2024/4/4 |
394.5 |
401.9 |
393.3 |
399.4 |
+1.86% |
1,507,100 |
2024/4/3 |
390 |
393.5 |
387.6 |
392.1 |
+0.41% |
1,230,200 |
2024/4/2 |
396.5 |
396.6 |
387.5 |
390.5 |
-0.84% |
1,170,800 |
2024/4/1 |
405.7 |
405.7 |
393.1 |
393.8 |
-2.23% |
1,071,000 |
2024/3/29 |
400.1 |
405.6 |
398.1 |
402.8 |
+0.30% |
1,079,300 |
2024/3/28 |
401.8 |
403.3 |
394.6 |
401.6 |
-1.67% |
1,745,200 |
2024/3/27 |
402 |
409.9 |
401.4 |
408.4 |
+2.13% |
1,756,900 |
2024/3/26 |
399.4 |
401.8 |
397.2 |
399.9 |
+0.15% |
640,000 |
2024/3/25 |
407.2 |
407.2 |
399.1 |
399.3 |
-1.43% |
1,080,000 |
2024/3/22 |
404.3 |
405.8 |
399.9 |
405.1 |
+0.77% |
970,900 |
2024/3/21 |
404.6 |
407.2 |
399.4 |
402 |
+1.11% |
1,750,600 |
2024/3/19 |
391 |
402.6 |
390 |
397.6 |
+1.35% |
1,841,000 |
2024/3/18 |
394.8 |
398 |
389.1 |
392.3 |
-0.25% |
1,339,900 |
2024/3/15 |
388.7 |
393.3 |
386.7 |
393.3 |
+1.16% |
1,607,200 |
2024/3/14 |
386 |
389.1 |
384.1 |
388.8 |
+0.54% |
1,274,600 |
2024/3/13 |
392.9 |
393.4 |
385.1 |
386.7 |
-1.25% |
1,493,900 |
2024/3/12 |
383.7 |
392.4 |
382.4 |
391.6 |
+1.19% |
1,273,500 |
2024/3/11 |
388.3 |
391.8 |
382.5 |
387 |
-1.30% |
1,636,400 |
2024/3/8 |
388 |
393.7 |
383.6 |
392.1 |
+0.62% |
1,261,900 |
2024/3/7 |
388.3 |
392.8 |
387.1 |
389.7 |
+1.17% |
1,620,800 |
2024/3/6 |
393.1 |
396 |
380.5 |
385.2 |
-1.21% |
2,502,500 |
2024/3/5 |
373.2 |
392.5 |
371.6 |
389.9 |
+4.56% |
3,172,900 |
2024/3/4 |
374 |
375.5 |
367.6 |
372.9 |
-0.16% |
2,188,700 |
2024/3/1 |
373.2 |
377.8 |
373.2 |
373.5 |
+0.32% |
1,423,400 |
2024/2/29 |
379.9 |
388 |
372.3 |
372.3 |
-1.25% |
14,386,300 |
2024/2/28 |
380 |
384.5 |
376.6 |
377 |
-0.58% |
2,187,800 |
2024/2/27 |
386 |
387 |
378.6 |
379.2 |
-1.63% |
2,616,600 |
2024/2/26 |
389.7 |
394.5 |
384.6 |
385.5 |
+0.31% |
1,508,000 |
2024/2/22 |
392.6 |
394.9 |
384.3 |
384.3 |
-1.08% |
1,853,300 |
2024/2/21 |
400 |
400.6 |
388.1 |
388.5 |
-2.26% |
1,945,000 |
2024/2/20 |
405.8 |
406 |
397.5 |
397.5 |
-1.68% |
2,496,500 |
2024/2/19 |
398 |
406.4 |
397 |
404.3 |
+3.24% |
2,588,100 |
2024/2/16 |
392 |
398.2 |
389 |
391.6 |
+1.45% |
2,341,500 |
2024/2/15 |
397.3 |
400 |
384.5 |
386 |
-2.30% |
3,089,500 |
2024/2/14 |
385.9 |
396 |
384 |
395.1 |
+2.25% |
3,313,900 |
2024/2/13 |
378.8 |
390.4 |
376.3 |
386.4 |
+2.57% |
3,878,900 |
2024/2/9 |
370 |
376.9 |
366.8 |
376.7 |
+1.73% |
2,461,900 |
2024/2/8 |
365 |
372.5 |
362 |
370.3 |
+2.07% |
2,515,000 |
2024/2/7 |
372 |
372 |
358.5 |
362.8 |
-3.77% |
3,966,800 |
2024/2/6 |
380.1 |
380.1 |
375.8 |
377 |
-0.92% |
1,192,200 |
2024/2/5 |
382.1 |
382.2 |
376.7 |
380.5 |
+0.26% |
1,566,000 |
2024/2/2 |
379.2 |
382 |
376.1 |
379.5 |
+0.90% |
1,413,800 |
2024/2/1 |
371.5 |
376.8 |
365 |
376.1 |
-0.90% |
2,125,000 |
2024/1/31 |
374.1 |
379.5 |
372 |
379.5 |
+1.20% |
1,621,700 |
2024/1/30 |
375 |
380.6 |
374.3 |
375 |
+0.48% |
2,254,200 |
2024/1/29 |
371.7 |
375.9 |
370.9 |
373.2 |
+0.89% |
1,059,100 |
|