日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
414 |
421 |
409 |
410 |
-0.73% |
85,900 |
2024/7/25 |
422 |
422 |
413 |
413 |
-2.13% |
120,600 |
2024/7/24 |
429 |
431 |
420 |
422 |
-1.63% |
96,400 |
2024/7/23 |
431 |
436 |
424 |
429 |
+1.18% |
91,500 |
2024/7/22 |
426 |
436 |
420 |
424 |
+0.00% |
166,000 |
2024/7/19 |
427 |
431 |
422 |
424 |
-0.93% |
82,400 |
2024/7/18 |
424 |
435 |
424 |
428 |
+0.94% |
102,500 |
2024/7/17 |
428 |
432 |
422 |
424 |
-0.47% |
98,800 |
2024/7/16 |
431 |
435 |
421 |
426 |
-0.47% |
165,400 |
2024/7/12 |
419 |
436 |
416 |
428 |
+2.15% |
259,000 |
2024/7/11 |
405 |
424 |
405 |
419 |
+3.71% |
359,200 |
2024/7/10 |
398 |
406 |
397 |
404 |
+1.51% |
157,600 |
2024/7/9 |
394 |
416 |
393 |
398 |
+1.02% |
423,600 |
2024/7/8 |
372 |
396 |
372 |
394 |
+5.91% |
327,000 |
2024/7/5 |
378 |
378 |
370 |
372 |
-1.85% |
90,600 |
2024/7/4 |
379 |
380 |
378 |
379 |
+0.00% |
64,000 |
2024/7/3 |
380 |
380 |
375 |
379 |
-0.26% |
66,500 |
2024/7/2 |
381 |
382 |
378 |
380 |
-0.26% |
64,500 |
2024/7/1 |
380 |
383 |
377 |
381 |
+0.26% |
176,400 |
2024/6/28 |
384 |
384 |
376 |
380 |
-1.04% |
101,600 |
2024/6/27 |
382 |
384 |
381 |
384 |
+0.26% |
82,600 |
2024/6/26 |
381 |
383 |
380 |
383 |
+0.26% |
93,000 |
2024/6/25 |
377 |
382 |
376 |
382 |
+1.87% |
114,700 |
2024/6/24 |
372 |
375 |
369 |
375 |
+0.81% |
86,800 |
2024/6/21 |
377 |
380 |
372 |
372 |
-1.06% |
129,600 |
2024/6/20 |
379 |
381 |
372 |
376 |
-0.27% |
92,700 |
2024/6/19 |
380 |
382 |
372 |
377 |
-0.26% |
124,300 |
2024/6/18 |
369 |
387 |
369 |
378 |
+3.00% |
320,200 |
2024/6/17 |
367 |
367 |
362 |
367 |
-0.27% |
129,200 |
2024/6/14 |
363 |
368 |
363 |
368 |
+0.82% |
165,200 |
2024/6/13 |
369 |
369 |
365 |
365 |
-1.08% |
61,700 |
2024/6/12 |
372 |
372 |
369 |
369 |
-0.81% |
66,800 |
2024/6/11 |
373 |
375 |
371 |
372 |
-0.53% |
98,000 |
2024/6/10 |
369 |
374 |
368 |
374 |
+1.08% |
79,600 |
2024/6/7 |
367 |
371 |
367 |
370 |
+1.09% |
44,400 |
2024/6/6 |
368 |
368 |
364 |
366 |
-0.27% |
108,800 |
2024/6/5 |
372 |
372 |
365 |
367 |
-1.61% |
103,600 |
2024/6/4 |
371 |
373 |
370 |
373 |
+0.54% |
128,000 |
2024/6/3 |
368 |
372 |
367 |
371 |
+0.82% |
100,400 |
2024/5/31 |
359 |
368 |
358 |
368 |
+2.51% |
192,100 |
2024/5/30 |
355 |
360 |
354 |
359 |
+1.13% |
75,600 |
2024/5/29 |
360 |
361 |
355 |
355 |
-1.11% |
58,100 |
2024/5/28 |
360 |
362 |
357 |
359 |
+0.00% |
86,300 |
2024/5/27 |
360 |
360 |
357 |
359 |
-0.28% |
58,100 |
2024/5/24 |
355 |
360 |
354 |
360 |
+0.84% |
99,600 |
2024/5/23 |
350 |
357 |
348 |
357 |
+2.00% |
125,700 |
2024/5/22 |
351 |
355 |
350 |
350 |
+0.00% |
98,500 |
2024/5/21 |
354 |
354 |
350 |
350 |
-0.85% |
37,300 |
2024/5/20 |
348 |
354 |
348 |
353 |
+1.73% |
60,800 |
2024/5/17 |
345 |
350 |
345 |
347 |
+0.58% |
105,700 |
2024/5/16 |
347 |
347 |
343 |
345 |
-0.58% |
120,400 |
2024/5/15 |
348 |
354 |
347 |
347 |
-0.29% |
108,000 |
2024/5/14 |
344 |
351 |
344 |
348 |
+0.58% |
128,600 |
2024/5/13 |
346 |
349 |
341 |
346 |
-0.29% |
257,700 |
2024/5/10 |
349 |
350 |
347 |
347 |
-0.57% |
75,400 |
2024/5/9 |
350 |
352 |
349 |
349 |
-0.57% |
48,200 |
2024/5/8 |
355 |
357 |
351 |
351 |
-1.96% |
79,900 |
2024/5/7 |
356 |
359 |
354 |
358 |
+0.28% |
72,200 |
2024/5/2 |
358 |
360 |
357 |
357 |
-0.83% |
36,700 |
2024/5/1 |
359 |
362 |
358 |
360 |
+0.56% |
91,800 |
2024/4/30 |
354 |
358 |
353 |
358 |
+1.13% |
69,800 |
2024/4/26 |
351 |
354 |
348 |
354 |
+1.14% |
88,400 |
2024/4/25 |
352 |
353 |
350 |
350 |
-0.28% |
106,500 |
2024/4/24 |
349 |
351 |
348 |
351 |
+1.15% |
72,700 |
2024/4/23 |
349 |
349 |
346 |
347 |
+0.00% |
38,800 |
2024/4/22 |
346 |
349 |
344 |
347 |
+2.06% |
70,300 |
2024/4/19 |
347 |
349 |
340 |
340 |
-1.45% |
163,800 |
2024/4/18 |
345 |
347 |
344 |
345 |
+0.00% |
63,500 |
2024/4/17 |
345 |
349 |
344 |
345 |
+0.00% |
96,900 |
2024/4/16 |
350 |
352 |
345 |
345 |
-1.99% |
93,900 |
2024/4/15 |
352 |
356 |
352 |
352 |
-1.12% |
68,900 |
2024/4/12 |
357 |
359 |
354 |
356 |
+0.00% |
103,600 |
2024/4/11 |
354 |
358 |
353 |
356 |
-0.56% |
38,200 |
2024/4/10 |
357 |
362 |
357 |
358 |
-0.56% |
44,700 |
2024/4/9 |
362 |
362 |
359 |
360 |
+0.00% |
47,000 |
2024/4/8 |
357 |
362 |
356 |
360 |
+0.84% |
146,100 |
2024/4/5 |
353 |
358 |
350 |
357 |
+0.00% |
95,500 |
2024/4/4 |
355 |
358 |
354 |
357 |
+0.85% |
73,600 |
2024/4/3 |
353 |
357 |
351 |
354 |
+0.28% |
77,100 |
2024/4/2 |
358 |
359 |
353 |
353 |
-0.56% |
98,000 |
2024/4/1 |
362 |
362 |
355 |
355 |
-1.93% |
73,500 |
2024/3/29 |
357 |
363 |
357 |
362 |
+1.69% |
107,400 |
2024/3/28 |
360 |
364 |
355 |
356 |
-1.66% |
126,800 |
2024/3/27 |
356 |
363 |
355 |
362 |
+2.26% |
172,300 |
2024/3/26 |
356 |
357 |
353 |
354 |
-0.84% |
64,700 |
2024/3/25 |
359 |
360 |
355 |
357 |
-1.38% |
115,000 |
2024/3/22 |
360 |
363 |
358 |
362 |
+1.12% |
93,000 |
2024/3/21 |
364 |
364 |
358 |
358 |
-1.65% |
94,400 |
2024/3/19 |
359 |
364 |
358 |
364 |
+1.39% |
123,100 |
2024/3/18 |
354 |
359 |
353 |
359 |
+1.99% |
158,100 |
2024/3/15 |
352 |
356 |
350 |
352 |
+0.00% |
122,100 |
2024/3/14 |
349 |
352 |
348 |
352 |
+1.15% |
90,500 |
2024/3/13 |
346 |
350 |
343 |
348 |
+1.16% |
92,100 |
2024/3/12 |
340 |
345 |
336 |
344 |
+1.18% |
133,300 |
2024/3/11 |
342 |
344 |
336 |
340 |
-0.87% |
120,900 |
2024/3/8 |
340 |
347 |
337 |
343 |
+1.18% |
168,400 |
2024/3/7 |
343 |
343 |
339 |
339 |
-0.29% |
89,500 |
2024/3/6 |
335 |
342 |
334 |
340 |
+0.89% |
163,300 |
2024/3/5 |
337 |
339 |
331 |
337 |
-0.30% |
129,800 |
2024/3/4 |
345 |
346 |
337 |
338 |
-2.31% |
235,500 |
2024/3/1 |
352 |
353 |
346 |
346 |
-1.70% |
189,000 |
2024/2/29 |
353 |
357 |
350 |
352 |
+0.00% |
189,400 |
2024/2/28 |
347 |
353 |
346 |
352 |
+1.44% |
112,800 |
2024/2/27 |
346 |
352 |
346 |
347 |
+0.29% |
103,300 |
2024/2/26 |
347 |
349 |
346 |
346 |
+0.00% |
101,800 |
2024/2/22 |
346 |
349 |
343 |
346 |
+0.00% |
153,400 |
2024/2/21 |
349 |
349 |
346 |
346 |
-0.86% |
94,600 |
2024/2/20 |
353 |
354 |
349 |
349 |
-0.57% |
97,700 |
2024/2/19 |
349 |
352 |
345 |
351 |
+0.29% |
146,100 |
2024/2/16 |
352 |
352 |
347 |
350 |
+0.29% |
172,900 |
2024/2/15 |
364 |
365 |
346 |
349 |
-3.32% |
285,400 |
2024/2/14 |
366 |
372 |
360 |
361 |
-1.37% |
322,200 |
2024/2/13 |
353 |
367 |
352 |
366 |
+5.48% |
366,700 |
2024/2/9 |
365 |
370 |
331 |
347 |
-5.96% |
1,017,100 |
2024/2/8 |
369 |
370 |
361 |
369 |
+0.00% |
287,900 |
2024/2/7 |
370 |
373 |
367 |
369 |
-1.07% |
217,400 |
2024/2/6 |
376 |
377 |
370 |
373 |
-0.80% |
255,100 |
2024/2/5 |
377 |
384 |
375 |
376 |
+1.08% |
342,100 |
2024/2/2 |
370 |
374 |
364 |
372 |
+1.09% |
237,500 |
2024/2/1 |
369 |
373 |
361 |
368 |
+0.00% |
575,500 |
2024/1/31 |
363 |
370 |
363 |
368 |
+1.38% |
219,700 |
2024/1/30 |
367 |
371 |
363 |
363 |
-1.09% |
164,800 |
2024/1/29 |
365 |
371 |
362 |
367 |
+1.66% |
252,800 |
|