日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
393 |
397 |
393 |
395 |
+0.77% |
14,400 |
2024/7/25 |
400 |
400 |
392 |
392 |
-1.75% |
69,300 |
2024/7/24 |
403 |
405 |
398 |
399 |
-1.48% |
24,500 |
2024/7/23 |
402 |
406 |
402 |
405 |
+0.75% |
7,500 |
2024/7/22 |
407 |
408 |
401 |
402 |
-0.99% |
29,600 |
2024/7/19 |
407 |
410 |
403 |
406 |
-0.25% |
24,100 |
2024/7/18 |
410 |
416 |
406 |
407 |
-0.97% |
21,000 |
2024/7/17 |
417 |
417 |
411 |
411 |
-0.96% |
11,300 |
2024/7/16 |
412 |
416 |
410 |
415 |
+0.73% |
22,600 |
2024/7/12 |
399 |
415 |
399 |
412 |
+3.00% |
39,200 |
2024/7/11 |
397 |
404 |
397 |
400 |
-0.25% |
67,300 |
2024/7/10 |
400 |
403 |
400 |
401 |
-0.25% |
30,100 |
2024/7/9 |
401 |
405 |
401 |
402 |
+0.00% |
26,000 |
2024/7/8 |
403 |
405 |
401 |
402 |
-0.25% |
32,400 |
2024/7/5 |
404 |
408 |
403 |
403 |
-1.47% |
15,500 |
2024/7/4 |
406 |
409 |
403 |
409 |
+0.74% |
38,400 |
2024/7/3 |
404 |
407 |
403 |
406 |
+0.74% |
14,100 |
2024/7/2 |
402 |
406 |
402 |
403 |
-0.25% |
21,300 |
2024/7/1 |
410 |
411 |
402 |
404 |
-1.94% |
45,100 |
2024/6/28 |
413 |
413 |
406 |
412 |
-0.96% |
39,900 |
2024/6/27 |
417 |
419 |
411 |
416 |
-0.95% |
36,800 |
2024/6/26 |
416 |
424 |
416 |
420 |
+0.24% |
64,400 |
2024/6/25 |
416 |
420 |
415 |
419 |
+0.72% |
39,700 |
2024/6/24 |
408 |
417 |
408 |
416 |
+2.21% |
35,200 |
2024/6/21 |
412 |
419 |
407 |
407 |
-2.16% |
54,700 |
2024/6/20 |
416 |
417 |
411 |
416 |
-0.24% |
29,200 |
2024/6/19 |
413 |
417 |
413 |
417 |
+0.72% |
30,700 |
2024/6/18 |
410 |
416 |
409 |
414 |
+0.98% |
31,400 |
2024/6/17 |
410 |
410 |
403 |
410 |
-0.49% |
23,700 |
2024/6/14 |
396 |
413 |
396 |
412 |
+3.52% |
57,300 |
2024/6/13 |
405 |
407 |
398 |
398 |
-1.73% |
20,900 |
2024/6/12 |
406 |
409 |
405 |
405 |
-1.46% |
14,800 |
2024/6/11 |
406 |
411 |
406 |
411 |
+1.23% |
20,700 |
2024/6/10 |
410 |
411 |
403 |
406 |
-0.49% |
22,200 |
2024/6/7 |
402 |
409 |
400 |
408 |
+2.26% |
16,500 |
2024/6/6 |
405 |
406 |
398 |
399 |
-1.48% |
31,900 |
2024/6/5 |
405 |
410 |
403 |
405 |
-0.49% |
12,100 |
2024/6/4 |
406 |
413 |
406 |
407 |
-0.97% |
23,200 |
2024/6/3 |
409 |
416 |
408 |
411 |
+0.74% |
31,500 |
2024/5/31 |
405 |
410 |
402 |
408 |
+0.74% |
50,700 |
2024/5/30 |
395 |
405 |
393 |
405 |
+2.79% |
50,000 |
2024/5/29 |
403 |
411 |
394 |
394 |
-2.48% |
50,900 |
2024/5/28 |
417 |
419 |
404 |
404 |
-3.58% |
79,500 |
2024/5/27 |
408 |
422 |
402 |
419 |
+2.70% |
98,200 |
2024/5/24 |
384 |
408 |
382 |
408 |
+5.97% |
68,600 |
2024/5/23 |
390 |
391 |
385 |
385 |
-0.26% |
110,600 |
2024/5/22 |
387 |
393 |
386 |
386 |
+0.26% |
67,400 |
2024/5/21 |
397 |
397 |
385 |
385 |
-1.53% |
102,800 |
2024/5/20 |
391 |
402 |
389 |
391 |
+0.77% |
95,600 |
2024/5/17 |
403 |
403 |
387 |
388 |
-2.27% |
117,200 |
2024/5/16 |
409 |
409 |
397 |
397 |
-2.93% |
73,500 |
2024/5/15 |
408 |
412 |
406 |
409 |
-0.73% |
46,800 |
2024/5/14 |
418 |
419 |
410 |
412 |
-0.24% |
36,300 |
2024/5/13 |
419 |
419 |
412 |
413 |
+0.49% |
20,800 |
2024/5/10 |
416 |
418 |
411 |
411 |
-0.96% |
36,300 |
2024/5/9 |
420 |
422 |
415 |
415 |
-1.43% |
28,100 |
2024/5/8 |
423 |
431 |
421 |
421 |
-1.41% |
21,800 |
2024/5/7 |
422 |
427 |
421 |
427 |
+1.43% |
34,600 |
2024/5/2 |
427 |
427 |
420 |
421 |
-0.47% |
15,000 |
2024/5/1 |
428 |
428 |
420 |
423 |
-0.94% |
33,200 |
2024/4/30 |
417 |
427 |
417 |
427 |
+2.15% |
34,700 |
2024/4/26 |
425 |
425 |
417 |
418 |
-2.11% |
55,300 |
2024/4/25 |
425 |
429 |
424 |
427 |
+0.23% |
29,100 |
2024/4/24 |
427 |
434 |
426 |
426 |
-0.23% |
32,800 |
2024/4/23 |
432 |
432 |
425 |
427 |
-0.23% |
17,600 |
2024/4/22 |
413 |
428 |
413 |
428 |
+3.63% |
42,100 |
2024/4/19 |
426 |
427 |
412 |
413 |
-3.50% |
65,100 |
2024/4/18 |
427 |
431 |
424 |
428 |
+2.15% |
28,200 |
2024/4/17 |
431 |
434 |
419 |
419 |
-2.78% |
48,300 |
2024/4/16 |
447 |
447 |
430 |
431 |
-2.71% |
69,600 |
2024/4/15 |
441 |
453 |
440 |
443 |
+0.91% |
107,600 |
2024/4/12 |
437 |
441 |
435 |
439 |
+0.23% |
53,600 |
2024/4/11 |
420 |
438 |
419 |
438 |
+3.30% |
76,500 |
2024/4/10 |
420 |
427 |
420 |
424 |
+0.24% |
59,400 |
2024/4/9 |
417 |
423 |
417 |
423 |
+2.17% |
18,000 |
2024/4/8 |
414 |
417 |
408 |
414 |
+0.49% |
61,500 |
2024/4/5 |
413 |
414 |
407 |
412 |
-0.48% |
29,500 |
2024/4/4 |
422 |
422 |
414 |
414 |
-1.43% |
47,000 |
2024/4/3 |
422 |
425 |
418 |
420 |
-0.47% |
44,000 |
2024/4/2 |
422 |
425 |
420 |
422 |
+0.00% |
65,100 |
2024/4/1 |
438 |
438 |
422 |
422 |
-2.09% |
73,200 |
2024/3/29 |
436 |
440 |
430 |
431 |
-1.37% |
43,000 |
2024/3/28 |
440 |
444 |
434 |
437 |
+0.23% |
82,900 |
2024/3/27 |
429 |
437 |
429 |
436 |
+1.63% |
75,100 |
2024/3/26 |
434 |
434 |
428 |
429 |
-0.92% |
36,500 |
2024/3/25 |
434 |
442 |
433 |
433 |
-2.04% |
74,300 |
2024/3/22 |
441 |
443 |
436 |
442 |
+0.68% |
43,000 |
2024/3/21 |
441 |
444 |
438 |
439 |
+0.23% |
53,600 |
2024/3/19 |
436 |
440 |
431 |
438 |
+0.69% |
54,300 |
2024/3/18 |
437 |
441 |
432 |
435 |
+0.93% |
72,000 |
2024/3/15 |
426 |
438 |
425 |
431 |
+0.70% |
123,100 |
2024/3/14 |
418 |
431 |
418 |
428 |
+2.39% |
78,400 |
2024/3/13 |
420 |
424 |
415 |
418 |
-0.24% |
41,200 |
2024/3/12 |
407 |
420 |
402 |
419 |
+3.46% |
134,700 |
2024/3/11 |
416 |
416 |
403 |
405 |
-2.88% |
62,100 |
2024/3/8 |
411 |
420 |
411 |
417 |
+0.72% |
53,300 |
2024/3/7 |
420 |
420 |
411 |
414 |
-0.96% |
72,700 |
2024/3/6 |
405 |
418 |
402 |
418 |
+3.21% |
73,200 |
2024/3/5 |
405 |
406 |
400 |
405 |
+0.00% |
34,900 |
2024/3/4 |
408 |
409 |
404 |
405 |
-0.98% |
52,000 |
2024/3/1 |
410 |
410 |
406 |
409 |
-0.49% |
59,100 |
2024/2/29 |
417 |
417 |
409 |
411 |
-1.67% |
55,800 |
2024/2/28 |
409 |
418 |
409 |
418 |
+2.96% |
58,400 |
2024/2/27 |
409 |
412 |
406 |
406 |
-0.98% |
62,900 |
2024/2/26 |
405 |
415 |
405 |
410 |
+1.74% |
72,800 |
2024/2/22 |
407 |
408 |
399 |
403 |
-1.23% |
55,800 |
2024/2/21 |
411 |
411 |
404 |
408 |
-0.73% |
42,700 |
2024/2/20 |
414 |
414 |
408 |
411 |
-0.48% |
49,800 |
2024/2/19 |
401 |
413 |
401 |
413 |
+2.99% |
43,000 |
2024/2/16 |
398 |
407 |
398 |
401 |
+1.26% |
90,000 |
2024/2/15 |
412 |
412 |
389 |
396 |
-5.04% |
393,300 |
2024/2/14 |
431 |
432 |
417 |
417 |
-3.47% |
98,100 |
2024/2/13 |
436 |
440 |
432 |
432 |
-0.69% |
57,600 |
2024/2/9 |
438 |
442 |
435 |
435 |
-2.03% |
88,800 |
2024/2/8 |
445 |
445 |
436 |
444 |
+0.00% |
81,100 |
2024/2/7 |
448 |
448 |
442 |
444 |
+0.45% |
33,900 |
2024/2/6 |
460 |
460 |
442 |
442 |
-3.70% |
108,100 |
2024/2/5 |
452 |
463 |
452 |
459 |
+2.00% |
51,700 |
2024/2/2 |
451 |
457 |
450 |
450 |
-0.22% |
64,800 |
2024/2/1 |
462 |
462 |
450 |
451 |
-2.38% |
39,500 |
2024/1/31 |
452 |
462 |
450 |
462 |
+2.21% |
83,000 |
2024/1/30 |
452 |
452 |
447 |
452 |
+0.00% |
175,000 |
2024/1/29 |
446 |
452 |
444 |
452 |
+1.80% |
75,200 |
|