日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
401 |
408 |
400 |
400 |
-0.99% |
12,000 |
2024/7/25 |
406 |
407 |
399 |
404 |
-0.98% |
8,400 |
2024/7/24 |
407 |
408 |
407 |
408 |
+0.25% |
3,100 |
2024/7/23 |
407 |
409 |
407 |
407 |
+0.00% |
1,000 |
2024/7/22 |
409 |
410 |
405 |
407 |
+0.00% |
8,100 |
2024/7/19 |
409 |
409 |
407 |
407 |
-1.21% |
3,500 |
2024/7/18 |
405 |
412 |
405 |
412 |
+1.23% |
2,300 |
2024/7/17 |
408 |
408 |
406 |
407 |
-0.25% |
2,900 |
2024/7/16 |
408 |
409 |
408 |
408 |
+0.25% |
900 |
2024/7/12 |
409 |
409 |
406 |
407 |
-0.49% |
800 |
2024/7/11 |
403 |
409 |
403 |
409 |
+1.49% |
3,500 |
2024/7/10 |
403 |
406 |
403 |
403 |
-0.25% |
3,300 |
2024/7/9 |
407 |
407 |
404 |
404 |
-0.49% |
3,900 |
2024/7/8 |
410 |
411 |
406 |
406 |
-0.98% |
5,300 |
2024/7/5 |
412 |
412 |
410 |
410 |
-0.49% |
700 |
2024/7/4 |
408 |
412 |
408 |
412 |
+1.48% |
6,100 |
2024/7/3 |
408 |
411 |
406 |
406 |
-1.22% |
5,000 |
2024/7/2 |
408 |
412 |
408 |
411 |
+0.49% |
8,000 |
2024/7/1 |
408 |
410 |
407 |
409 |
+0.99% |
9,600 |
2024/6/28 |
399 |
409 |
399 |
405 |
+0.25% |
7,700 |
2024/6/27 |
400 |
404 |
400 |
404 |
+0.50% |
2,100 |
2024/6/26 |
401 |
404 |
401 |
402 |
+0.00% |
3,800 |
2024/6/25 |
398 |
402 |
398 |
402 |
+0.75% |
2,100 |
2024/6/24 |
402 |
402 |
396 |
399 |
-0.25% |
6,100 |
2024/6/21 |
399 |
402 |
399 |
400 |
+0.25% |
3,100 |
2024/6/20 |
405 |
405 |
398 |
399 |
-0.75% |
14,800 |
2024/6/19 |
402 |
405 |
400 |
402 |
-0.50% |
2,200 |
2024/6/18 |
396 |
404 |
396 |
404 |
+1.76% |
6,200 |
2024/6/17 |
400 |
400 |
397 |
397 |
-2.46% |
13,600 |
2024/6/14 |
404 |
421 |
400 |
407 |
-0.49% |
26,500 |
2024/6/13 |
406 |
421 |
405 |
409 |
+1.24% |
12,400 |
2024/6/12 |
402 |
405 |
401 |
404 |
+0.25% |
2,800 |
2024/6/11 |
400 |
408 |
400 |
403 |
+1.00% |
5,000 |
2024/6/10 |
397 |
399 |
397 |
399 |
+0.25% |
1,800 |
2024/6/7 |
397 |
399 |
396 |
398 |
+0.25% |
2,500 |
2024/6/6 |
395 |
398 |
395 |
397 |
+0.51% |
2,200 |
2024/6/5 |
396 |
398 |
395 |
395 |
-0.75% |
3,200 |
2024/6/4 |
397 |
398 |
396 |
398 |
+0.25% |
2,700 |
2024/6/3 |
396 |
397 |
395 |
397 |
+0.25% |
1,700 |
2024/5/31 |
393 |
396 |
393 |
396 |
+0.76% |
2,100 |
2024/5/30 |
396 |
398 |
392 |
393 |
-0.51% |
3,600 |
2024/5/29 |
398 |
398 |
394 |
395 |
+0.00% |
5,300 |
2024/5/28 |
393 |
396 |
393 |
395 |
+0.51% |
4,100 |
2024/5/27 |
392 |
394 |
392 |
393 |
-1.01% |
4,900 |
2024/5/24 |
398 |
400 |
395 |
397 |
+0.00% |
8,700 |
2024/5/23 |
397 |
398 |
395 |
397 |
+0.00% |
1,700 |
2024/5/22 |
395 |
399 |
395 |
397 |
+0.00% |
3,300 |
2024/5/21 |
398 |
398 |
396 |
397 |
-0.25% |
2,100 |
2024/5/20 |
396 |
398 |
395 |
398 |
+0.25% |
6,900 |
2024/5/17 |
396 |
398 |
395 |
397 |
-0.25% |
7,600 |
2024/5/16 |
400 |
401 |
398 |
398 |
-0.50% |
1,800 |
2024/5/15 |
396 |
400 |
392 |
400 |
+0.50% |
11,800 |
2024/5/14 |
397 |
400 |
396 |
398 |
+0.25% |
7,600 |
2024/5/13 |
399 |
399 |
396 |
397 |
-0.50% |
11,600 |
2024/5/10 |
403 |
403 |
398 |
399 |
-0.99% |
10,200 |
2024/5/9 |
406 |
409 |
400 |
403 |
-0.74% |
29,300 |
2024/5/8 |
409 |
409 |
404 |
406 |
-0.73% |
2,500 |
2024/5/7 |
409 |
409 |
403 |
409 |
+0.49% |
7,100 |
2024/5/2 |
406 |
410 |
404 |
407 |
-0.49% |
5,700 |
2024/5/1 |
405 |
422 |
403 |
409 |
+0.99% |
10,000 |
2024/4/30 |
400 |
411 |
400 |
405 |
-4.03% |
42,400 |
2024/4/26 |
420 |
429 |
418 |
422 |
-0.24% |
20,300 |
2024/4/25 |
426 |
429 |
420 |
423 |
-1.17% |
3,700 |
2024/4/24 |
427 |
428 |
415 |
428 |
+0.71% |
18,400 |
2024/4/23 |
432 |
432 |
424 |
425 |
+1.43% |
4,600 |
2024/4/22 |
414 |
422 |
414 |
419 |
+1.45% |
7,300 |
2024/4/19 |
418 |
418 |
401 |
413 |
-1.20% |
10,200 |
2024/4/18 |
416 |
425 |
416 |
418 |
+0.48% |
6,800 |
2024/4/17 |
419 |
424 |
411 |
416 |
-1.42% |
10,700 |
2024/4/16 |
422 |
440 |
418 |
422 |
-0.24% |
14,000 |
2024/4/15 |
423 |
427 |
421 |
423 |
+0.00% |
2,800 |
2024/4/12 |
420 |
431 |
419 |
423 |
-0.24% |
7,100 |
2024/4/11 |
426 |
426 |
416 |
424 |
-0.47% |
14,800 |
2024/4/10 |
419 |
426 |
414 |
426 |
+1.67% |
25,300 |
2024/4/9 |
420 |
424 |
419 |
419 |
-0.24% |
11,300 |
2024/4/8 |
417 |
423 |
417 |
420 |
-0.71% |
3,700 |
2024/4/5 |
421 |
424 |
410 |
423 |
-1.40% |
15,800 |
2024/4/4 |
426 |
429 |
425 |
429 |
+0.70% |
3,000 |
2024/4/3 |
425 |
428 |
425 |
426 |
+0.00% |
7,100 |
2024/4/2 |
430 |
432 |
426 |
426 |
-0.70% |
8,900 |
2024/4/1 |
433 |
433 |
429 |
429 |
-0.46% |
3,900 |
2024/3/29 |
436 |
436 |
430 |
431 |
+0.47% |
9,800 |
2024/3/28 |
428 |
438 |
428 |
429 |
-0.92% |
14,600 |
2024/3/27 |
434 |
436 |
430 |
433 |
+0.23% |
10,600 |
2024/3/26 |
431 |
436 |
431 |
432 |
+0.23% |
13,600 |
2024/3/25 |
434 |
435 |
431 |
431 |
-0.69% |
12,300 |
2024/3/22 |
430 |
440 |
429 |
434 |
+0.93% |
26,000 |
2024/3/21 |
431 |
434 |
430 |
430 |
-0.92% |
24,100 |
2024/3/19 |
431 |
438 |
431 |
434 |
+0.00% |
18,000 |
2024/3/18 |
444 |
445 |
426 |
434 |
-6.67% |
120,000 |
2024/3/15 |
451 |
468 |
451 |
465 |
+2.65% |
49,700 |
2024/3/14 |
450 |
453 |
450 |
453 |
+0.67% |
22,000 |
2024/3/13 |
446 |
452 |
446 |
450 |
+0.67% |
14,700 |
2024/3/12 |
445 |
447 |
444 |
447 |
+0.45% |
7,900 |
2024/3/11 |
448 |
451 |
442 |
445 |
-0.67% |
24,500 |
2024/3/8 |
448 |
453 |
448 |
448 |
-0.22% |
37,000 |
2024/3/7 |
446 |
450 |
446 |
449 |
+0.22% |
18,500 |
2024/3/6 |
443 |
448 |
443 |
448 |
+0.90% |
12,400 |
2024/3/5 |
445 |
446 |
442 |
444 |
+0.00% |
9,100 |
2024/3/4 |
444 |
445 |
442 |
444 |
+0.00% |
10,600 |
2024/3/1 |
445 |
445 |
443 |
444 |
+0.23% |
8,000 |
2024/2/29 |
447 |
447 |
442 |
443 |
+0.23% |
15,200 |
2024/2/28 |
438 |
443 |
438 |
442 |
+0.45% |
5,800 |
2024/2/27 |
438 |
440 |
436 |
440 |
+0.00% |
4,000 |
2024/2/26 |
444 |
444 |
435 |
440 |
+0.92% |
13,500 |
2024/2/22 |
433 |
440 |
433 |
436 |
+0.00% |
13,300 |
2024/2/21 |
435 |
436 |
432 |
436 |
+0.23% |
9,100 |
2024/2/20 |
432 |
435 |
431 |
435 |
+0.69% |
5,000 |
2024/2/19 |
427 |
434 |
427 |
432 |
+1.17% |
8,700 |
2024/2/16 |
427 |
429 |
426 |
427 |
-0.23% |
5,200 |
2024/2/15 |
428 |
431 |
428 |
428 |
+0.23% |
6,000 |
2024/2/14 |
429 |
430 |
424 |
427 |
-0.70% |
18,800 |
2024/2/13 |
444 |
444 |
426 |
430 |
-2.71% |
42,500 |
2024/2/9 |
434 |
442 |
430 |
442 |
+2.08% |
23,100 |
2024/2/8 |
434 |
436 |
430 |
433 |
-0.69% |
20,900 |
2024/2/7 |
436 |
438 |
431 |
436 |
+0.00% |
24,400 |
2024/2/6 |
434 |
437 |
432 |
436 |
+0.46% |
10,600 |
2024/2/5 |
439 |
439 |
430 |
434 |
+0.70% |
24,800 |
2024/2/2 |
441 |
442 |
425 |
431 |
-2.71% |
58,300 |
2024/2/1 |
451 |
451 |
440 |
443 |
-0.45% |
19,100 |
2024/1/31 |
440 |
446 |
436 |
445 |
+0.00% |
42,200 |
2024/1/30 |
456 |
456 |
445 |
445 |
-3.68% |
80,800 |
2024/1/29 |
462 |
463 |
443 |
462 |
+9.48% |
470,300 |
|