日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
398 |
401 |
398 |
400 |
+0.50% |
6,000 |
2024/7/25 |
399 |
400 |
398 |
398 |
+0.00% |
3,200 |
2024/7/24 |
398 |
399 |
398 |
398 |
-0.25% |
6,300 |
2024/7/23 |
399 |
399 |
398 |
399 |
-0.25% |
16,300 |
2024/7/22 |
402 |
403 |
398 |
400 |
-0.25% |
8,500 |
2024/7/19 |
401 |
403 |
399 |
401 |
+0.00% |
3,100 |
2024/7/18 |
398 |
401 |
398 |
401 |
+0.25% |
3,300 |
2024/7/17 |
398 |
401 |
398 |
400 |
-0.25% |
3,400 |
2024/7/16 |
399 |
401 |
399 |
401 |
+0.25% |
1,300 |
2024/7/12 |
398 |
402 |
398 |
400 |
+0.00% |
4,100 |
2024/7/11 |
398 |
400 |
398 |
400 |
+0.50% |
1,500 |
2024/7/10 |
399 |
401 |
398 |
398 |
-0.25% |
2,600 |
2024/7/9 |
399 |
402 |
399 |
399 |
-0.25% |
4,300 |
2024/7/8 |
403 |
403 |
400 |
400 |
-0.74% |
2,800 |
2024/7/5 |
408 |
408 |
399 |
403 |
-0.74% |
9,700 |
2024/7/4 |
400 |
407 |
399 |
406 |
+1.50% |
12,000 |
2024/7/3 |
403 |
406 |
398 |
400 |
-0.25% |
13,900 |
2024/7/2 |
405 |
405 |
400 |
401 |
-0.74% |
11,100 |
2024/7/1 |
401 |
404 |
401 |
404 |
+0.50% |
9,400 |
2024/6/28 |
402 |
402 |
400 |
402 |
+0.25% |
3,100 |
2024/6/27 |
402 |
403 |
400 |
401 |
+0.00% |
4,700 |
2024/6/26 |
400 |
402 |
400 |
401 |
+0.25% |
10,500 |
2024/6/25 |
399 |
401 |
399 |
400 |
+0.00% |
6,800 |
2024/6/24 |
400 |
400 |
397 |
400 |
-0.25% |
3,200 |
2024/6/21 |
397 |
401 |
397 |
401 |
+1.01% |
7,100 |
2024/6/20 |
398 |
399 |
397 |
397 |
+0.00% |
1,500 |
2024/6/19 |
398 |
400 |
396 |
397 |
-0.25% |
4,800 |
2024/6/18 |
399 |
399 |
398 |
398 |
-0.25% |
1,100 |
2024/6/17 |
402 |
402 |
395 |
399 |
-0.75% |
8,600 |
2024/6/14 |
398 |
402 |
398 |
402 |
+1.26% |
6,400 |
2024/6/13 |
398 |
400 |
397 |
397 |
-0.25% |
3,800 |
2024/6/12 |
397 |
400 |
394 |
398 |
+0.00% |
19,400 |
2024/6/11 |
400 |
400 |
396 |
398 |
+0.25% |
3,200 |
2024/6/10 |
400 |
400 |
397 |
397 |
+0.25% |
5,400 |
2024/6/7 |
400 |
400 |
395 |
396 |
-0.50% |
2,500 |
2024/6/6 |
395 |
400 |
392 |
398 |
+1.53% |
8,500 |
2024/6/5 |
395 |
396 |
392 |
392 |
-0.51% |
4,900 |
2024/6/4 |
391 |
394 |
390 |
394 |
+0.51% |
2,900 |
2024/6/3 |
390 |
395 |
390 |
392 |
+0.51% |
4,800 |
2024/5/31 |
388 |
392 |
388 |
390 |
+0.26% |
700 |
2024/5/30 |
386 |
390 |
386 |
389 |
+0.26% |
3,800 |
2024/5/29 |
390 |
391 |
388 |
388 |
-1.02% |
2,400 |
2024/5/28 |
385 |
393 |
385 |
392 |
+1.82% |
8,600 |
2024/5/27 |
387 |
387 |
383 |
385 |
-0.52% |
4,000 |
2024/5/24 |
384 |
387 |
383 |
387 |
+0.00% |
7,300 |
2024/5/23 |
382 |
387 |
382 |
387 |
+1.31% |
900 |
2024/5/22 |
387 |
389 |
382 |
382 |
-1.29% |
4,400 |
2024/5/21 |
388 |
388 |
383 |
387 |
+0.52% |
6,200 |
2024/5/20 |
380 |
388 |
379 |
385 |
+0.52% |
9,400 |
2024/5/17 |
387 |
387 |
378 |
383 |
-0.78% |
6,300 |
2024/5/16 |
387 |
388 |
382 |
386 |
-0.26% |
7,100 |
2024/5/15 |
387 |
389 |
387 |
387 |
-1.02% |
2,400 |
2024/5/14 |
381 |
391 |
381 |
391 |
+3.17% |
8,200 |
2024/5/13 |
375 |
380 |
373 |
379 |
+1.07% |
12,600 |
2024/5/10 |
374 |
375 |
371 |
375 |
+0.27% |
10,400 |
2024/5/9 |
372 |
377 |
372 |
374 |
-0.27% |
3,100 |
2024/5/8 |
375 |
377 |
370 |
375 |
+0.54% |
5,400 |
2024/5/7 |
375 |
375 |
373 |
373 |
-0.53% |
700 |
2024/5/2 |
374 |
376 |
372 |
375 |
+0.00% |
2,100 |
2024/5/1 |
372 |
375 |
372 |
375 |
+0.27% |
4,300 |
2024/4/30 |
379 |
379 |
372 |
374 |
-1.32% |
9,400 |
2024/4/26 |
377 |
379 |
377 |
379 |
+0.53% |
3,400 |
2024/4/25 |
375 |
378 |
375 |
377 |
+0.27% |
2,800 |
2024/4/24 |
373 |
376 |
371 |
376 |
+0.80% |
6,100 |
2024/4/23 |
373 |
374 |
372 |
373 |
+0.00% |
5,300 |
2024/4/22 |
373 |
373 |
371 |
373 |
+0.00% |
10,500 |
2024/4/19 |
374 |
374 |
372 |
373 |
-0.27% |
7,600 |
2024/4/18 |
376 |
376 |
373 |
374 |
-0.53% |
5,900 |
2024/4/17 |
378 |
379 |
375 |
376 |
-1.31% |
7,200 |
2024/4/16 |
381 |
381 |
378 |
381 |
+0.00% |
5,900 |
2024/4/15 |
382 |
384 |
381 |
381 |
-1.04% |
3,200 |
2024/4/12 |
380 |
385 |
380 |
385 |
+1.05% |
6,000 |
2024/4/11 |
383 |
383 |
381 |
381 |
-0.78% |
3,100 |
2024/4/10 |
387 |
387 |
382 |
384 |
+0.52% |
9,400 |
2024/4/9 |
382 |
383 |
379 |
382 |
+1.33% |
3,600 |
2024/4/8 |
380 |
381 |
377 |
377 |
-0.26% |
7,700 |
2024/4/5 |
387 |
387 |
378 |
378 |
-2.07% |
78,300 |
2024/4/4 |
390 |
394 |
386 |
386 |
-1.28% |
14,400 |
2024/4/3 |
390 |
392 |
390 |
391 |
-0.26% |
9,400 |
2024/4/2 |
395 |
396 |
392 |
392 |
-1.51% |
16,000 |
2024/4/1 |
399 |
400 |
397 |
398 |
+0.76% |
7,400 |
2024/3/29 |
396 |
398 |
394 |
395 |
-0.75% |
23,700 |
2024/3/28 |
393 |
404 |
392 |
398 |
-5.24% |
39,300 |
2024/3/27 |
419 |
421 |
418 |
420 |
+0.24% |
17,600 |
2024/3/26 |
416 |
419 |
416 |
419 |
+0.72% |
9,400 |
2024/3/25 |
418 |
420 |
416 |
416 |
-0.24% |
26,200 |
2024/3/22 |
416 |
417 |
412 |
417 |
+0.24% |
7,300 |
2024/3/21 |
414 |
416 |
413 |
416 |
+0.00% |
7,000 |
2024/3/19 |
412 |
416 |
409 |
416 |
+0.97% |
9,300 |
2024/3/18 |
410 |
417 |
410 |
412 |
-0.24% |
14,800 |
2024/3/15 |
408 |
413 |
408 |
413 |
+0.98% |
6,500 |
2024/3/14 |
410 |
414 |
405 |
409 |
-1.45% |
23,000 |
2024/3/13 |
412 |
415 |
408 |
415 |
+0.48% |
11,300 |
2024/3/12 |
414 |
414 |
412 |
413 |
-0.48% |
3,400 |
2024/3/11 |
417 |
417 |
410 |
415 |
+0.00% |
11,900 |
2024/3/8 |
420 |
420 |
410 |
415 |
+0.24% |
16,600 |
2024/3/7 |
417 |
417 |
414 |
414 |
+0.00% |
10,500 |
2024/3/6 |
415 |
418 |
414 |
414 |
+0.00% |
14,200 |
2024/3/5 |
417 |
418 |
414 |
414 |
-0.72% |
4,700 |
2024/3/4 |
417 |
419 |
415 |
417 |
+0.24% |
7,000 |
2024/3/1 |
414 |
417 |
413 |
416 |
+0.48% |
7,700 |
2024/2/29 |
412 |
414 |
412 |
414 |
+0.49% |
4,200 |
2024/2/28 |
411 |
415 |
411 |
412 |
+0.24% |
6,800 |
2024/2/27 |
410 |
411 |
408 |
411 |
+0.24% |
5,200 |
2024/2/26 |
407 |
411 |
407 |
410 |
-0.24% |
10,000 |
2024/2/22 |
410 |
414 |
403 |
411 |
-0.24% |
9,300 |
2024/2/21 |
414 |
414 |
412 |
412 |
-0.24% |
2,700 |
2024/2/20 |
411 |
415 |
411 |
413 |
+0.49% |
3,200 |
2024/2/19 |
410 |
413 |
408 |
411 |
+0.49% |
12,900 |
2024/2/16 |
402 |
414 |
398 |
409 |
+1.49% |
20,200 |
2024/2/15 |
406 |
406 |
402 |
403 |
-0.74% |
6,200 |
2024/2/14 |
404 |
410 |
404 |
406 |
-0.49% |
9,500 |
2024/2/13 |
408 |
410 |
408 |
408 |
+0.00% |
2,000 |
2024/2/9 |
407 |
415 |
407 |
408 |
-1.69% |
7,400 |
2024/2/8 |
411 |
415 |
407 |
415 |
+0.97% |
11,500 |
2024/2/7 |
413 |
413 |
410 |
411 |
-0.48% |
8,600 |
2024/2/6 |
414 |
414 |
411 |
413 |
+0.24% |
13,400 |
2024/2/5 |
408 |
416 |
408 |
412 |
+0.73% |
12,400 |
2024/2/2 |
409 |
409 |
407 |
409 |
+0.99% |
1,800 |
2024/2/1 |
408 |
409 |
405 |
405 |
-0.74% |
1,500 |
2024/1/31 |
412 |
412 |
406 |
408 |
-0.97% |
5,500 |
2024/1/30 |
407 |
412 |
405 |
412 |
+0.00% |
7,400 |
2024/1/29 |
414 |
416 |
407 |
412 |
-0.48% |
24,500 |
|