日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
858 |
890 |
857 |
871 |
+2.83% |
381,200 |
2024/7/25 |
841 |
861 |
822 |
847 |
-2.42% |
766,000 |
2024/7/24 |
907 |
909 |
863 |
868 |
-4.30% |
470,200 |
2024/7/23 |
905 |
909 |
881 |
907 |
+1.45% |
322,500 |
2024/7/22 |
880 |
897 |
870 |
894 |
+1.13% |
370,500 |
2024/7/19 |
915 |
915 |
881 |
884 |
-4.33% |
504,900 |
2024/7/18 |
932 |
950 |
921 |
924 |
-0.96% |
633,700 |
2024/7/17 |
895 |
934 |
894 |
933 |
+4.48% |
893,000 |
2024/7/16 |
885 |
895 |
875 |
893 |
+1.25% |
415,400 |
2024/7/12 |
859 |
899 |
857 |
882 |
+2.44% |
746,400 |
2024/7/11 |
845 |
862 |
839 |
861 |
+0.94% |
442,500 |
2024/7/10 |
855 |
864 |
841 |
853 |
+0.47% |
609,900 |
2024/7/9 |
830 |
856 |
825 |
849 |
+3.16% |
591,100 |
2024/7/8 |
838 |
849 |
823 |
823 |
-1.56% |
503,900 |
2024/7/5 |
796 |
840 |
795 |
836 |
+5.82% |
960,900 |
2024/7/4 |
804 |
811 |
789 |
790 |
-1.74% |
335,300 |
2024/7/3 |
772 |
810 |
766 |
804 |
+4.82% |
547,400 |
2024/7/2 |
764 |
774 |
743 |
767 |
-1.29% |
532,600 |
2024/7/1 |
797 |
797 |
765 |
777 |
-4.07% |
770,300 |
2024/6/28 |
824 |
831 |
798 |
810 |
+6.02% |
1,469,600 |
2024/6/27 |
760 |
782 |
757 |
764 |
+1.06% |
405,300 |
2024/6/26 |
763 |
777 |
752 |
756 |
-1.56% |
386,200 |
2024/6/25 |
790 |
806 |
766 |
768 |
-1.29% |
668,800 |
2024/6/24 |
750 |
789 |
749 |
778 |
+5.14% |
608,700 |
2024/6/21 |
750 |
762 |
740 |
740 |
-2.25% |
513,200 |
2024/6/20 |
774 |
782 |
748 |
757 |
-2.20% |
388,000 |
2024/6/19 |
775 |
790 |
766 |
774 |
+1.44% |
409,100 |
2024/6/18 |
808 |
808 |
759 |
763 |
-3.78% |
662,600 |
2024/6/17 |
790 |
804 |
781 |
793 |
-1.25% |
673,100 |
2024/6/14 |
748 |
809 |
745 |
803 |
+6.22% |
1,098,600 |
2024/6/13 |
730 |
757 |
728 |
756 |
+3.42% |
582,300 |
2024/6/12 |
718 |
741 |
711 |
731 |
+3.10% |
562,100 |
2024/6/11 |
729 |
737 |
702 |
709 |
-1.39% |
500,400 |
2024/6/10 |
726 |
729 |
712 |
719 |
-1.37% |
482,400 |
2024/6/7 |
680 |
730 |
679 |
729 |
+5.96% |
822,000 |
2024/6/6 |
683 |
692 |
671 |
688 |
+2.08% |
456,200 |
2024/6/5 |
705 |
707 |
673 |
674 |
-4.53% |
532,700 |
2024/6/4 |
677 |
713 |
677 |
706 |
+4.28% |
751,200 |
2024/6/3 |
673 |
686 |
661 |
677 |
-0.44% |
625,800 |
2024/5/31 |
676 |
688 |
656 |
680 |
+0.74% |
793,000 |
2024/5/30 |
624 |
679 |
620 |
675 |
+8.17% |
1,249,300 |
2024/5/29 |
640 |
658 |
624 |
624 |
-2.50% |
695,000 |
2024/5/28 |
649 |
681 |
638 |
640 |
+4.40% |
1,401,700 |
2024/5/27 |
590 |
617 |
590 |
613 |
+6.61% |
671,300 |
2024/5/24 |
563 |
580 |
562 |
575 |
+1.77% |
355,100 |
2024/5/23 |
564 |
576 |
558 |
565 |
+0.71% |
471,200 |
2024/5/22 |
565 |
576 |
557 |
561 |
-1.75% |
510,800 |
2024/5/21 |
586 |
594 |
571 |
571 |
-4.19% |
531,200 |
2024/5/20 |
584 |
608 |
578 |
596 |
+2.05% |
854,700 |
2024/5/17 |
553 |
590 |
553 |
584 |
+6.38% |
1,299,000 |
2024/5/16 |
534 |
562 |
515 |
549 |
+3.00% |
2,374,900 |
2024/5/15 |
533 |
533 |
532 |
533 |
+17.66% |
617,600 |
2024/5/14 |
439 |
454 |
439 |
453 |
+3.90% |
219,800 |
2024/5/13 |
437 |
445 |
428 |
436 |
-3.75% |
333,100 |
2024/5/10 |
464 |
464 |
447 |
453 |
+0.89% |
191,100 |
2024/5/9 |
453 |
456 |
447 |
449 |
-1.97% |
143,800 |
2024/5/8 |
461 |
469 |
453 |
458 |
-0.87% |
290,200 |
2024/5/7 |
443 |
462 |
441 |
462 |
+6.45% |
446,300 |
2024/5/2 |
438 |
438 |
430 |
434 |
-0.23% |
128,500 |
2024/5/1 |
436 |
439 |
432 |
435 |
-0.68% |
110,300 |
2024/4/30 |
432 |
438 |
425 |
438 |
+3.30% |
203,200 |
2024/4/26 |
418 |
426 |
418 |
424 |
+2.17% |
541,700 |
2024/4/25 |
420 |
421 |
412 |
415 |
-1.19% |
182,600 |
2024/4/24 |
425 |
426 |
420 |
420 |
-0.47% |
168,600 |
2024/4/23 |
419 |
427 |
419 |
422 |
+0.96% |
97,900 |
2024/4/22 |
418 |
425 |
416 |
418 |
+1.95% |
181,500 |
2024/4/19 |
428 |
428 |
404 |
410 |
-5.31% |
471,100 |
2024/4/18 |
419 |
434 |
419 |
433 |
+3.34% |
132,200 |
2024/4/17 |
433 |
434 |
417 |
419 |
-3.46% |
265,500 |
2024/4/16 |
442 |
443 |
434 |
434 |
-2.25% |
204,600 |
2024/4/15 |
443 |
450 |
438 |
444 |
-0.45% |
203,500 |
2024/4/12 |
450 |
452 |
442 |
446 |
-0.22% |
164,400 |
2024/4/11 |
440 |
449 |
437 |
447 |
+0.22% |
156,200 |
2024/4/10 |
444 |
452 |
440 |
446 |
+1.13% |
200,700 |
2024/4/9 |
444 |
444 |
433 |
441 |
-0.23% |
137,200 |
2024/4/8 |
437 |
442 |
433 |
442 |
+2.31% |
218,100 |
2024/4/5 |
425 |
433 |
422 |
432 |
-0.23% |
168,000 |
2024/4/4 |
434 |
434 |
428 |
433 |
+0.70% |
128,000 |
2024/4/3 |
428 |
434 |
423 |
430 |
-0.92% |
203,300 |
2024/4/2 |
441 |
442 |
427 |
434 |
-1.81% |
303,600 |
2024/4/1 |
454 |
460 |
440 |
442 |
+0.45% |
349,400 |
2024/3/29 |
442 |
447 |
439 |
440 |
-0.23% |
138,100 |
2024/3/28 |
439 |
448 |
436 |
441 |
+0.46% |
206,600 |
2024/3/27 |
448 |
451 |
439 |
439 |
-0.45% |
214,100 |
2024/3/26 |
440 |
447 |
437 |
441 |
-0.45% |
195,100 |
2024/3/25 |
444 |
450 |
443 |
443 |
-1.12% |
236,600 |
2024/3/22 |
448 |
450 |
441 |
448 |
+0.45% |
196,300 |
2024/3/21 |
446 |
453 |
444 |
446 |
+0.22% |
312,100 |
2024/3/19 |
438 |
445 |
431 |
445 |
+2.30% |
277,300 |
2024/3/18 |
427 |
439 |
425 |
435 |
+2.35% |
380,200 |
2024/3/15 |
421 |
425 |
414 |
425 |
+0.95% |
376,000 |
2024/3/14 |
428 |
430 |
421 |
421 |
-0.24% |
252,400 |
2024/3/13 |
433 |
437 |
419 |
422 |
-2.76% |
413,100 |
2024/3/12 |
425 |
438 |
417 |
434 |
+0.46% |
515,800 |
2024/3/11 |
437 |
441 |
428 |
432 |
-2.92% |
537,500 |
2024/3/8 |
439 |
454 |
436 |
445 |
+0.45% |
351,200 |
2024/3/7 |
452 |
452 |
440 |
443 |
-1.77% |
369,600 |
2024/3/6 |
439 |
451 |
433 |
451 |
+4.16% |
606,600 |
2024/3/5 |
450 |
450 |
430 |
433 |
-4.63% |
1,123,900 |
2024/3/4 |
481 |
488 |
454 |
454 |
-5.02% |
1,217,700 |
2024/3/1 |
499 |
502 |
476 |
478 |
-5.35% |
953,400 |
2024/2/29 |
505 |
513 |
498 |
505 |
-0.20% |
728,200 |
2024/2/28 |
484 |
506 |
474 |
506 |
+6.30% |
1,066,500 |
2024/2/27 |
470 |
481 |
467 |
476 |
+1.49% |
405,400 |
2024/2/26 |
466 |
475 |
456 |
469 |
+1.08% |
718,400 |
2024/2/22 |
478 |
479 |
464 |
464 |
-2.73% |
821,100 |
2024/2/21 |
496 |
502 |
475 |
477 |
-2.65% |
891,700 |
2024/2/20 |
489 |
499 |
472 |
490 |
-4.85% |
1,251,300 |
2024/2/19 |
512 |
522 |
498 |
515 |
-0.58% |
634,500 |
2024/2/16 |
520 |
523 |
506 |
518 |
-0.58% |
646,600 |
2024/2/15 |
530 |
533 |
516 |
521 |
-2.07% |
1,074,000 |
2024/2/14 |
552 |
553 |
515 |
532 |
-3.62% |
1,476,500 |
2024/2/13 |
580 |
592 |
552 |
552 |
-15.34% |
1,933,400 |
2024/2/9 |
648 |
663 |
641 |
652 |
-0.46% |
318,400 |
2024/2/8 |
666 |
669 |
653 |
655 |
-1.50% |
232,400 |
2024/2/7 |
687 |
687 |
657 |
665 |
-3.20% |
357,900 |
2024/2/6 |
684 |
691 |
668 |
687 |
+0.44% |
234,400 |
2024/2/5 |
682 |
686 |
667 |
684 |
-0.58% |
366,000 |
2024/2/2 |
688 |
705 |
682 |
688 |
-0.86% |
272,500 |
2024/2/1 |
692 |
710 |
689 |
694 |
-1.84% |
352,000 |
2024/1/31 |
690 |
707 |
684 |
707 |
+2.17% |
217,500 |
2024/1/30 |
694 |
703 |
691 |
692 |
+1.17% |
157,400 |
2024/1/29 |
703 |
705 |
684 |
684 |
-2.29% |
407,600 |
|