日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
409 |
412 |
405 |
405 |
-0.98% |
60,300 |
2024/7/25 |
409 |
415 |
406 |
409 |
-0.97% |
80,900 |
2024/7/24 |
408 |
419 |
408 |
413 |
+0.24% |
48,900 |
2024/7/23 |
410 |
415 |
409 |
412 |
+0.49% |
35,900 |
2024/7/22 |
417 |
420 |
408 |
410 |
-1.68% |
55,800 |
2024/7/19 |
415 |
420 |
414 |
417 |
+0.00% |
66,900 |
2024/7/18 |
419 |
422 |
412 |
417 |
-0.48% |
69,300 |
2024/7/17 |
412 |
419 |
411 |
419 |
+1.95% |
90,500 |
2024/7/16 |
412 |
418 |
408 |
411 |
-0.96% |
53,600 |
2024/7/12 |
403 |
420 |
403 |
415 |
+1.97% |
106,200 |
2024/7/11 |
410 |
410 |
404 |
407 |
+0.25% |
35,500 |
2024/7/10 |
408 |
410 |
403 |
406 |
-0.25% |
92,600 |
2024/7/9 |
404 |
412 |
404 |
407 |
+0.74% |
50,200 |
2024/7/8 |
405 |
409 |
401 |
404 |
-0.74% |
49,000 |
2024/7/5 |
407 |
411 |
407 |
407 |
-0.97% |
22,200 |
2024/7/4 |
410 |
412 |
408 |
411 |
+0.24% |
24,700 |
2024/7/3 |
405 |
412 |
405 |
410 |
+0.99% |
41,100 |
2024/7/2 |
411 |
412 |
405 |
406 |
-1.22% |
44,900 |
2024/7/1 |
409 |
417 |
408 |
411 |
+0.24% |
72,900 |
2024/6/28 |
418 |
419 |
407 |
410 |
-1.68% |
44,000 |
2024/6/27 |
417 |
420 |
413 |
417 |
+0.00% |
55,500 |
2024/6/26 |
410 |
417 |
407 |
417 |
+1.71% |
67,100 |
2024/6/25 |
404 |
413 |
404 |
410 |
+2.24% |
96,800 |
2024/6/24 |
399 |
401 |
397 |
401 |
+1.01% |
52,200 |
2024/6/21 |
397 |
400 |
395 |
397 |
+0.76% |
61,500 |
2024/6/20 |
394 |
402 |
391 |
394 |
-0.76% |
62,900 |
2024/6/19 |
392 |
398 |
392 |
397 |
+1.79% |
57,500 |
2024/6/18 |
390 |
395 |
380 |
390 |
+0.52% |
79,600 |
2024/6/17 |
385 |
391 |
381 |
388 |
-0.51% |
80,800 |
2024/6/14 |
384 |
393 |
382 |
390 |
+1.56% |
102,200 |
2024/6/13 |
395 |
395 |
384 |
384 |
-2.78% |
70,200 |
2024/6/12 |
395 |
397 |
392 |
395 |
-0.25% |
41,600 |
2024/6/11 |
396 |
396 |
391 |
396 |
+0.00% |
43,200 |
2024/6/10 |
394 |
399 |
392 |
396 |
+1.54% |
49,400 |
2024/6/7 |
387 |
393 |
387 |
390 |
+0.26% |
54,600 |
2024/6/6 |
398 |
400 |
388 |
389 |
-1.77% |
56,800 |
2024/6/5 |
388 |
396 |
388 |
396 |
+0.51% |
83,100 |
2024/6/4 |
383 |
394 |
383 |
394 |
+2.34% |
66,200 |
2024/6/3 |
388 |
392 |
383 |
385 |
-0.52% |
62,500 |
2024/5/31 |
380 |
387 |
380 |
387 |
+1.57% |
73,200 |
2024/5/30 |
373 |
383 |
373 |
381 |
+0.79% |
123,400 |
2024/5/29 |
390 |
396 |
377 |
378 |
-3.32% |
147,600 |
2024/5/28 |
393 |
398 |
390 |
391 |
-0.51% |
64,600 |
2024/5/27 |
402 |
402 |
393 |
393 |
-2.72% |
46,700 |
2024/5/24 |
395 |
406 |
393 |
404 |
+1.25% |
58,700 |
2024/5/23 |
400 |
403 |
397 |
399 |
-0.25% |
58,300 |
2024/5/22 |
409 |
411 |
400 |
400 |
-2.91% |
79,100 |
2024/5/21 |
412 |
416 |
407 |
412 |
-0.72% |
60,100 |
2024/5/20 |
415 |
421 |
411 |
415 |
-0.95% |
30,800 |
2024/5/17 |
408 |
419 |
407 |
419 |
+0.72% |
74,700 |
2024/5/16 |
415 |
418 |
408 |
416 |
+1.71% |
45,500 |
2024/5/15 |
420 |
420 |
409 |
409 |
-2.15% |
32,300 |
2024/5/14 |
402 |
420 |
399 |
418 |
+4.50% |
142,400 |
2024/5/13 |
397 |
400 |
394 |
400 |
+0.25% |
70,400 |
2024/5/10 |
415 |
415 |
396 |
399 |
-2.44% |
136,700 |
2024/5/9 |
401 |
416 |
394 |
409 |
+2.00% |
164,100 |
2024/5/8 |
411 |
411 |
400 |
401 |
-3.61% |
153,300 |
2024/5/7 |
406 |
422 |
405 |
416 |
+2.46% |
178,500 |
2024/5/2 |
439 |
449 |
402 |
406 |
-8.14% |
373,800 |
2024/5/1 |
444 |
447 |
433 |
442 |
-2.21% |
153,000 |
2024/4/30 |
458 |
458 |
447 |
452 |
+0.00% |
131,700 |
2024/4/26 |
453 |
453 |
442 |
452 |
-0.22% |
60,300 |
2024/4/25 |
448 |
455 |
447 |
453 |
+0.00% |
55,400 |
2024/4/24 |
449 |
458 |
449 |
453 |
+1.80% |
77,300 |
2024/4/23 |
440 |
448 |
440 |
445 |
+2.06% |
91,600 |
2024/4/22 |
432 |
439 |
432 |
436 |
+2.11% |
70,600 |
2024/4/19 |
432 |
435 |
421 |
427 |
-2.29% |
86,200 |
2024/4/18 |
424 |
439 |
424 |
437 |
+1.39% |
39,600 |
2024/4/17 |
439 |
439 |
430 |
431 |
-1.15% |
57,100 |
2024/4/16 |
444 |
446 |
436 |
436 |
-3.11% |
93,600 |
2024/4/15 |
446 |
452 |
441 |
450 |
+0.45% |
74,300 |
2024/4/12 |
444 |
453 |
442 |
448 |
+2.05% |
169,500 |
2024/4/11 |
429 |
439 |
428 |
439 |
+1.62% |
67,900 |
2024/4/10 |
429 |
436 |
429 |
432 |
+0.70% |
46,000 |
2024/4/9 |
434 |
434 |
427 |
429 |
-0.69% |
41,200 |
2024/4/8 |
427 |
434 |
427 |
432 |
+1.17% |
77,700 |
2024/4/5 |
421 |
429 |
419 |
427 |
+0.71% |
62,000 |
2024/4/4 |
421 |
427 |
416 |
424 |
+0.95% |
84,700 |
2024/4/3 |
416 |
425 |
415 |
420 |
+0.72% |
110,000 |
2024/4/2 |
426 |
428 |
415 |
417 |
-2.57% |
157,700 |
2024/4/1 |
435 |
437 |
428 |
428 |
-2.28% |
59,100 |
2024/3/29 |
431 |
439 |
431 |
438 |
+1.15% |
48,800 |
2024/3/28 |
435 |
435 |
430 |
433 |
-0.46% |
66,700 |
2024/3/27 |
430 |
437 |
427 |
435 |
+1.40% |
104,400 |
2024/3/26 |
435 |
435 |
425 |
429 |
-1.38% |
143,700 |
2024/3/25 |
445 |
446 |
435 |
435 |
-1.58% |
96,100 |
2024/3/22 |
447 |
450 |
441 |
442 |
-1.12% |
99,800 |
2024/3/21 |
454 |
455 |
447 |
447 |
-1.54% |
76,300 |
2024/3/19 |
448 |
454 |
444 |
454 |
+0.89% |
76,200 |
2024/3/18 |
441 |
454 |
441 |
450 |
+2.51% |
113,000 |
2024/3/15 |
442 |
444 |
439 |
439 |
-0.68% |
77,100 |
2024/3/14 |
445 |
446 |
440 |
442 |
-0.90% |
90,300 |
2024/3/13 |
456 |
458 |
445 |
446 |
-1.98% |
91,300 |
2024/3/12 |
445 |
455 |
440 |
455 |
+1.79% |
77,900 |
2024/3/11 |
458 |
460 |
444 |
447 |
-3.46% |
148,900 |
2024/3/8 |
457 |
465 |
457 |
463 |
+0.43% |
94,000 |
2024/3/7 |
467 |
471 |
458 |
461 |
-0.86% |
89,900 |
2024/3/6 |
460 |
469 |
459 |
465 |
+0.43% |
78,700 |
2024/3/5 |
456 |
465 |
453 |
463 |
+1.31% |
70,000 |
2024/3/4 |
460 |
464 |
454 |
457 |
-0.87% |
158,500 |
2024/3/1 |
467 |
472 |
461 |
461 |
-1.28% |
93,600 |
2024/2/29 |
473 |
477 |
467 |
467 |
-1.68% |
95,100 |
2024/2/28 |
480 |
488 |
475 |
475 |
-1.25% |
119,000 |
2024/2/27 |
494 |
497 |
478 |
481 |
-2.63% |
125,600 |
2024/2/26 |
486 |
499 |
479 |
494 |
+1.65% |
176,200 |
2024/2/22 |
468 |
498 |
468 |
486 |
+4.52% |
273,700 |
2024/2/21 |
469 |
469 |
461 |
465 |
-0.43% |
82,900 |
2024/2/20 |
466 |
469 |
462 |
467 |
+0.43% |
59,500 |
2024/2/19 |
445 |
465 |
445 |
465 |
+4.03% |
82,700 |
2024/2/16 |
444 |
451 |
438 |
447 |
+2.52% |
145,800 |
2024/2/15 |
446 |
447 |
435 |
436 |
-2.24% |
163,300 |
2024/2/14 |
461 |
461 |
446 |
446 |
-3.46% |
131,500 |
2024/2/13 |
470 |
470 |
451 |
462 |
-8.15% |
421,000 |
2024/2/9 |
501 |
504 |
496 |
503 |
+0.00% |
149,800 |
2024/2/8 |
506 |
508 |
496 |
503 |
-1.57% |
115,500 |
2024/2/7 |
514 |
517 |
511 |
511 |
-0.58% |
60,600 |
2024/2/6 |
516 |
518 |
512 |
514 |
-0.77% |
52,200 |
2024/2/5 |
512 |
523 |
510 |
518 |
+1.17% |
90,100 |
2024/2/2 |
509 |
515 |
506 |
512 |
+0.59% |
85,500 |
2024/2/1 |
515 |
515 |
508 |
509 |
-1.93% |
61,000 |
2024/1/31 |
514 |
519 |
510 |
519 |
+0.39% |
53,900 |
2024/1/30 |
517 |
519 |
513 |
517 |
+0.19% |
60,000 |
2024/1/29 |
515 |
518 |
512 |
516 |
+0.98% |
52,400 |
|