日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
460 |
471 |
460 |
464 |
+0.87% |
2,800 |
2024/7/25 |
460 |
465 |
456 |
460 |
-1.29% |
18,800 |
2024/7/24 |
473 |
473 |
464 |
466 |
-0.64% |
2,000 |
2024/7/23 |
469 |
477 |
469 |
469 |
+0.43% |
6,800 |
2024/7/22 |
466 |
470 |
460 |
467 |
+0.21% |
7,900 |
2024/7/19 |
473 |
473 |
465 |
466 |
-1.06% |
5,400 |
2024/7/18 |
466 |
472 |
465 |
471 |
+0.21% |
13,600 |
2024/7/17 |
469 |
475 |
467 |
470 |
+0.00% |
8,500 |
2024/7/16 |
474 |
474 |
465 |
470 |
+2.17% |
12,400 |
2024/7/12 |
475 |
475 |
460 |
460 |
-3.56% |
18,800 |
2024/7/11 |
477 |
480 |
461 |
477 |
-1.45% |
55,800 |
2024/7/10 |
455 |
517 |
455 |
484 |
+8.28% |
498,700 |
2024/7/9 |
443 |
455 |
443 |
447 |
+0.90% |
10,600 |
2024/7/8 |
442 |
450 |
441 |
443 |
+0.68% |
5,900 |
2024/7/5 |
442 |
443 |
440 |
440 |
+0.46% |
2,600 |
2024/7/4 |
445 |
446 |
438 |
438 |
-1.35% |
8,700 |
2024/7/3 |
444 |
448 |
443 |
444 |
-0.45% |
8,600 |
2024/7/2 |
454 |
454 |
441 |
446 |
-1.76% |
15,500 |
2024/7/1 |
434 |
507 |
434 |
454 |
+4.61% |
189,700 |
2024/6/28 |
438 |
438 |
433 |
434 |
-0.91% |
1,000 |
2024/6/27 |
435 |
438 |
433 |
438 |
+0.69% |
2,700 |
2024/6/26 |
434 |
435 |
431 |
435 |
+0.23% |
5,700 |
2024/6/25 |
432 |
434 |
430 |
434 |
+0.93% |
2,400 |
2024/6/24 |
440 |
440 |
423 |
430 |
-2.27% |
3,200 |
2024/6/21 |
440 |
440 |
436 |
440 |
-0.45% |
700 |
2024/6/20 |
438 |
442 |
433 |
442 |
+0.45% |
2,000 |
2024/6/19 |
436 |
440 |
429 |
440 |
+0.69% |
10,600 |
2024/6/18 |
439 |
439 |
431 |
437 |
+1.39% |
1,400 |
2024/6/17 |
431 |
433 |
431 |
431 |
-0.69% |
2,700 |
2024/6/14 |
431 |
435 |
431 |
434 |
+0.00% |
1,300 |
2024/6/13 |
440 |
440 |
432 |
434 |
-1.36% |
3,200 |
2024/6/12 |
445 |
445 |
429 |
440 |
+0.69% |
4,500 |
2024/6/11 |
433 |
437 |
432 |
437 |
+0.92% |
3,300 |
2024/6/10 |
429 |
434 |
423 |
433 |
+2.61% |
6,900 |
2024/6/7 |
426 |
428 |
420 |
422 |
+0.24% |
3,100 |
2024/6/6 |
430 |
430 |
421 |
421 |
-1.86% |
3,600 |
2024/6/5 |
433 |
433 |
425 |
429 |
-0.92% |
3,600 |
2024/6/4 |
424 |
433 |
424 |
433 |
+2.12% |
2,100 |
2024/6/3 |
425 |
430 |
420 |
424 |
-0.24% |
5,100 |
2024/5/31 |
428 |
428 |
425 |
425 |
-0.47% |
4,200 |
2024/5/30 |
428 |
429 |
426 |
427 |
-0.93% |
1,500 |
2024/5/29 |
432 |
438 |
430 |
431 |
+0.47% |
1,100 |
2024/5/28 |
434 |
436 |
428 |
429 |
-1.15% |
5,800 |
2024/5/27 |
429 |
456 |
426 |
434 |
+2.12% |
20,300 |
2024/5/24 |
430 |
430 |
423 |
425 |
-1.16% |
8,600 |
2024/5/23 |
437 |
437 |
430 |
430 |
-1.60% |
7,700 |
2024/5/22 |
442 |
442 |
433 |
437 |
-1.35% |
4,600 |
2024/5/21 |
440 |
445 |
435 |
443 |
+0.68% |
4,800 |
2024/5/20 |
447 |
447 |
435 |
440 |
-1.57% |
11,600 |
2024/5/17 |
440 |
447 |
434 |
447 |
+1.59% |
7,800 |
2024/5/16 |
459 |
460 |
439 |
440 |
-2.65% |
6,300 |
2024/5/15 |
485 |
485 |
449 |
452 |
-3.42% |
10,700 |
2024/5/14 |
452 |
476 |
445 |
468 |
+7.09% |
12,400 |
2024/5/13 |
436 |
446 |
433 |
437 |
+0.00% |
2,400 |
2024/5/10 |
437 |
448 |
431 |
437 |
+0.23% |
5,700 |
2024/5/9 |
450 |
452 |
436 |
436 |
-2.90% |
9,600 |
2024/5/8 |
445 |
450 |
445 |
449 |
+1.81% |
1,700 |
2024/5/7 |
443 |
446 |
438 |
441 |
+0.68% |
3,300 |
2024/5/2 |
435 |
438 |
430 |
438 |
+0.23% |
3,800 |
2024/5/1 |
432 |
443 |
432 |
437 |
+0.00% |
1,400 |
2024/4/30 |
428 |
444 |
428 |
437 |
+0.46% |
6,000 |
2024/4/26 |
434 |
437 |
431 |
435 |
+0.69% |
3,200 |
2024/4/25 |
440 |
441 |
431 |
432 |
-2.48% |
8,500 |
2024/4/24 |
450 |
456 |
443 |
443 |
-1.12% |
5,900 |
2024/4/23 |
454 |
459 |
448 |
448 |
-0.88% |
10,500 |
2024/4/22 |
474 |
478 |
446 |
452 |
-2.16% |
15,800 |
2024/4/19 |
480 |
483 |
440 |
462 |
-3.75% |
44,600 |
2024/4/18 |
464 |
517 |
457 |
480 |
+7.14% |
124,300 |
2024/4/17 |
463 |
470 |
447 |
448 |
-2.61% |
19,400 |
2024/4/16 |
462 |
495 |
457 |
460 |
+0.44% |
54,000 |
2024/4/15 |
470 |
488 |
457 |
458 |
-7.66% |
68,900 |
2024/4/12 |
468 |
528 |
466 |
496 |
+10.71% |
302,000 |
2024/4/11 |
426 |
448 |
420 |
448 |
+3.94% |
4,300 |
2024/4/10 |
420 |
438 |
420 |
431 |
+3.36% |
8,500 |
2024/4/9 |
423 |
435 |
417 |
417 |
-1.65% |
4,300 |
2024/4/8 |
417 |
438 |
417 |
424 |
+1.92% |
13,500 |
2024/4/5 |
411 |
420 |
411 |
416 |
-1.42% |
10,600 |
2024/4/4 |
428 |
430 |
420 |
422 |
-1.40% |
8,900 |
2024/4/3 |
427 |
450 |
427 |
428 |
-1.15% |
12,100 |
2024/4/2 |
460 |
460 |
427 |
433 |
-2.48% |
20,900 |
2024/4/1 |
464 |
464 |
442 |
444 |
-2.63% |
11,600 |
2024/3/29 |
432 |
456 |
432 |
456 |
+4.83% |
9,000 |
2024/3/28 |
441 |
460 |
432 |
435 |
-1.36% |
12,000 |
2024/3/27 |
456 |
457 |
438 |
441 |
-3.29% |
21,900 |
2024/3/26 |
482 |
482 |
454 |
456 |
-3.59% |
27,500 |
2024/3/25 |
473 |
486 |
468 |
473 |
-2.47% |
57,600 |
2024/3/22 |
499 |
513 |
469 |
485 |
-8.32% |
191,600 |
2024/3/21 |
463 |
540 |
431 |
529 |
+14.25% |
750,400 |
2024/3/19 |
398 |
463 |
398 |
463 |
+20.89% |
249,800 |
2024/3/18 |
398 |
398 |
383 |
383 |
+1.06% |
9,900 |
2024/3/15 |
380 |
382 |
368 |
379 |
+0.26% |
10,200 |
2024/3/14 |
379 |
388 |
371 |
378 |
-0.79% |
27,500 |
2024/3/13 |
395 |
395 |
375 |
381 |
-3.54% |
24,500 |
2024/3/12 |
395 |
395 |
390 |
395 |
-0.25% |
9,100 |
2024/3/11 |
393 |
398 |
392 |
396 |
+0.00% |
5,700 |
2024/3/8 |
397 |
398 |
394 |
396 |
-1.00% |
5,200 |
2024/3/7 |
397 |
400 |
395 |
400 |
+1.52% |
4,500 |
2024/3/6 |
392 |
398 |
392 |
394 |
-1.50% |
4,000 |
2024/3/5 |
399 |
400 |
394 |
400 |
+0.25% |
7,000 |
2024/3/4 |
405 |
405 |
398 |
399 |
-1.48% |
5,200 |
2024/3/1 |
407 |
407 |
400 |
405 |
+0.00% |
8,100 |
2024/2/29 |
402 |
411 |
402 |
405 |
+0.25% |
2,800 |
2024/2/28 |
408 |
410 |
402 |
404 |
-0.98% |
3,800 |
2024/2/27 |
409 |
416 |
406 |
408 |
-0.24% |
8,100 |
2024/2/26 |
405 |
414 |
399 |
409 |
+3.02% |
7,600 |
2024/2/22 |
418 |
418 |
386 |
397 |
-1.73% |
13,900 |
2024/2/21 |
395 |
415 |
395 |
404 |
+2.80% |
12,100 |
2024/2/20 |
401 |
409 |
391 |
393 |
-2.00% |
11,300 |
2024/2/19 |
420 |
420 |
401 |
401 |
-1.23% |
9,100 |
2024/2/16 |
396 |
418 |
388 |
406 |
+11.54% |
48,000 |
2024/2/15 |
418 |
425 |
363 |
364 |
-14.55% |
99,500 |
2024/2/14 |
490 |
490 |
426 |
426 |
-19.01% |
87,400 |
2024/2/13 |
502 |
526 |
502 |
526 |
+4.37% |
8,900 |
2024/2/9 |
507 |
512 |
504 |
504 |
-0.59% |
5,100 |
2024/2/8 |
512 |
512 |
504 |
507 |
-1.55% |
5,300 |
2024/2/7 |
517 |
521 |
511 |
515 |
-0.39% |
6,700 |
2024/2/6 |
524 |
524 |
515 |
517 |
-1.15% |
4,700 |
2024/2/5 |
522 |
527 |
516 |
523 |
+0.58% |
7,000 |
2024/2/2 |
522 |
525 |
519 |
520 |
+0.97% |
1,400 |
2024/2/1 |
525 |
525 |
515 |
515 |
-1.90% |
4,300 |
2024/1/31 |
528 |
528 |
522 |
525 |
-0.38% |
4,200 |
2024/1/30 |
530 |
534 |
527 |
527 |
-0.57% |
4,200 |
2024/1/29 |
535 |
535 |
527 |
530 |
-0.75% |
2,100 |
|