日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
423 |
437 |
418 |
418 |
-3.02% |
107,400 |
2024/7/25 |
401 |
439 |
401 |
431 |
+5.38% |
275,800 |
2024/7/24 |
414 |
423 |
409 |
409 |
-1.68% |
92,000 |
2024/7/23 |
410 |
424 |
410 |
416 |
+1.71% |
70,600 |
2024/7/22 |
423 |
424 |
407 |
409 |
-4.22% |
69,300 |
2024/7/19 |
420 |
428 |
414 |
427 |
+1.43% |
83,700 |
2024/7/18 |
417 |
430 |
415 |
421 |
-0.94% |
88,400 |
2024/7/17 |
412 |
425 |
409 |
425 |
+4.17% |
171,100 |
2024/7/16 |
403 |
408 |
400 |
408 |
+0.49% |
71,500 |
2024/7/12 |
387 |
409 |
387 |
406 |
+2.78% |
159,900 |
2024/7/11 |
383 |
395 |
383 |
395 |
+3.67% |
133,200 |
2024/7/10 |
380 |
385 |
379 |
381 |
+0.00% |
50,900 |
2024/7/9 |
374 |
382 |
373 |
381 |
+1.60% |
84,000 |
2024/7/8 |
386 |
389 |
374 |
375 |
-2.85% |
114,800 |
2024/7/5 |
388 |
391 |
385 |
386 |
-0.77% |
97,400 |
2024/7/4 |
398 |
401 |
389 |
389 |
-2.75% |
131,100 |
2024/7/3 |
392 |
402 |
392 |
400 |
+2.04% |
141,100 |
2024/7/2 |
386 |
398 |
384 |
392 |
+1.82% |
123,900 |
2024/7/1 |
390 |
393 |
384 |
385 |
-1.28% |
96,300 |
2024/6/28 |
403 |
405 |
389 |
390 |
-1.52% |
189,200 |
2024/6/27 |
386 |
396 |
385 |
396 |
+2.86% |
157,300 |
2024/6/26 |
388 |
391 |
381 |
385 |
+0.52% |
107,400 |
2024/6/25 |
385 |
390 |
383 |
383 |
-0.52% |
94,900 |
2024/6/24 |
385 |
385 |
375 |
385 |
+1.32% |
102,400 |
2024/6/21 |
375 |
384 |
373 |
380 |
+0.53% |
91,400 |
2024/6/20 |
372 |
379 |
369 |
378 |
-0.26% |
151,200 |
2024/6/19 |
404 |
404 |
378 |
379 |
-6.19% |
459,800 |
2024/6/18 |
428 |
430 |
400 |
404 |
+6.32% |
1,135,900 |
2024/6/17 |
390 |
391 |
378 |
380 |
-3.80% |
137,900 |
2024/6/14 |
389 |
397 |
388 |
395 |
-0.50% |
119,200 |
2024/6/13 |
396 |
397 |
390 |
397 |
+0.25% |
93,000 |
2024/6/12 |
395 |
397 |
393 |
396 |
-0.50% |
37,600 |
2024/6/11 |
394 |
400 |
393 |
398 |
+1.02% |
116,100 |
2024/6/10 |
390 |
398 |
390 |
394 |
-0.25% |
69,400 |
2024/6/7 |
387 |
396 |
386 |
395 |
+0.77% |
69,500 |
2024/6/6 |
395 |
396 |
384 |
392 |
-0.76% |
63,900 |
2024/6/5 |
395 |
400 |
392 |
395 |
-0.25% |
65,000 |
2024/6/4 |
388 |
396 |
385 |
396 |
+1.28% |
103,600 |
2024/6/3 |
394 |
398 |
387 |
391 |
-1.76% |
61,600 |
2024/5/31 |
390 |
400 |
388 |
398 |
+2.58% |
58,900 |
2024/5/30 |
379 |
392 |
376 |
388 |
+0.26% |
91,900 |
2024/5/29 |
396 |
396 |
381 |
387 |
-3.49% |
106,200 |
2024/5/28 |
390 |
403 |
388 |
401 |
+1.78% |
92,300 |
2024/5/27 |
395 |
395 |
382 |
394 |
+1.55% |
98,500 |
2024/5/24 |
383 |
396 |
378 |
388 |
-0.51% |
237,000 |
2024/5/23 |
398 |
399 |
384 |
390 |
-1.52% |
219,600 |
2024/5/22 |
407 |
409 |
395 |
396 |
-3.41% |
293,900 |
2024/5/21 |
426 |
429 |
407 |
410 |
-3.76% |
208,800 |
2024/5/20 |
428 |
435 |
425 |
426 |
-2.29% |
144,100 |
2024/5/17 |
435 |
439 |
427 |
436 |
+0.23% |
119,000 |
2024/5/16 |
449 |
450 |
433 |
435 |
-2.47% |
109,000 |
2024/5/15 |
444 |
462 |
437 |
446 |
-0.22% |
130,100 |
2024/5/14 |
424 |
451 |
424 |
447 |
+5.92% |
136,600 |
2024/5/13 |
422 |
433 |
414 |
422 |
-1.86% |
90,000 |
2024/5/10 |
440 |
443 |
430 |
430 |
-1.38% |
79,500 |
2024/5/9 |
437 |
442 |
429 |
436 |
-1.13% |
56,800 |
2024/5/8 |
415 |
449 |
415 |
441 |
+6.01% |
191,700 |
2024/5/7 |
409 |
416 |
404 |
416 |
+1.96% |
85,600 |
2024/5/2 |
419 |
419 |
407 |
408 |
-3.32% |
228,900 |
2024/5/1 |
427 |
429 |
415 |
422 |
-2.09% |
225,400 |
2024/4/30 |
431 |
437 |
426 |
431 |
+0.70% |
60,700 |
2024/4/26 |
440 |
444 |
426 |
428 |
-2.28% |
182,300 |
2024/4/25 |
445 |
457 |
437 |
438 |
-3.10% |
91,600 |
2024/4/24 |
457 |
463 |
450 |
452 |
-1.09% |
100,900 |
2024/4/23 |
457 |
470 |
451 |
457 |
-1.72% |
137,400 |
2024/4/22 |
446 |
469 |
442 |
465 |
+5.68% |
124,900 |
2024/4/19 |
447 |
447 |
430 |
440 |
-2.22% |
160,600 |
2024/4/18 |
432 |
453 |
426 |
450 |
+3.21% |
123,200 |
2024/4/17 |
441 |
445 |
431 |
436 |
-2.02% |
125,100 |
2024/4/16 |
452 |
452 |
438 |
445 |
-3.26% |
123,300 |
2024/4/15 |
468 |
469 |
455 |
460 |
-3.36% |
157,200 |
2024/4/12 |
472 |
479 |
471 |
476 |
+0.42% |
54,100 |
2024/4/11 |
483 |
486 |
473 |
474 |
-2.87% |
122,100 |
2024/4/10 |
488 |
510 |
486 |
488 |
-0.41% |
223,400 |
2024/4/9 |
473 |
508 |
471 |
490 |
+4.03% |
507,800 |
2024/4/8 |
470 |
478 |
469 |
471 |
-0.21% |
108,700 |
2024/4/5 |
477 |
480 |
470 |
472 |
-2.68% |
99,000 |
2024/4/4 |
488 |
491 |
472 |
485 |
+1.89% |
157,200 |
2024/4/3 |
465 |
489 |
463 |
476 |
+1.71% |
151,300 |
2024/4/2 |
485 |
485 |
468 |
468 |
-4.29% |
134,100 |
2024/4/1 |
486 |
509 |
473 |
489 |
+2.09% |
406,300 |
2024/3/29 |
476 |
492 |
474 |
479 |
+1.05% |
106,200 |
2024/3/28 |
468 |
478 |
467 |
474 |
+1.28% |
76,500 |
2024/3/27 |
464 |
475 |
459 |
468 |
+1.08% |
74,200 |
2024/3/26 |
467 |
470 |
456 |
463 |
-1.49% |
92,700 |
2024/3/25 |
474 |
488 |
470 |
470 |
-1.47% |
84,100 |
2024/3/22 |
477 |
479 |
467 |
477 |
-0.42% |
71,100 |
2024/3/21 |
473 |
482 |
467 |
479 |
+1.70% |
119,100 |
2024/3/19 |
469 |
477 |
467 |
471 |
-0.84% |
98,200 |
2024/3/18 |
453 |
485 |
452 |
475 |
+5.56% |
221,400 |
2024/3/15 |
462 |
462 |
447 |
450 |
-2.60% |
76,800 |
2024/3/14 |
450 |
462 |
446 |
462 |
+2.44% |
90,200 |
2024/3/13 |
463 |
463 |
449 |
451 |
-2.38% |
92,100 |
2024/3/12 |
457 |
463 |
449 |
462 |
+2.21% |
74,100 |
2024/3/11 |
455 |
465 |
446 |
452 |
-2.16% |
119,700 |
2024/3/8 |
459 |
470 |
457 |
462 |
-0.65% |
147,000 |
2024/3/7 |
460 |
478 |
455 |
465 |
-0.43% |
219,800 |
2024/3/6 |
446 |
469 |
441 |
467 |
+3.78% |
189,900 |
2024/3/5 |
444 |
450 |
438 |
450 |
-0.44% |
199,200 |
2024/3/4 |
449 |
465 |
449 |
452 |
+0.67% |
95,500 |
2024/3/1 |
463 |
467 |
448 |
449 |
-3.02% |
150,300 |
2024/2/29 |
453 |
463 |
446 |
463 |
+2.43% |
148,400 |
2024/2/28 |
451 |
465 |
447 |
452 |
+0.22% |
167,200 |
2024/2/27 |
453 |
461 |
449 |
451 |
+0.45% |
159,200 |
2024/2/26 |
450 |
457 |
440 |
449 |
+0.67% |
222,800 |
2024/2/22 |
453 |
456 |
439 |
446 |
+0.22% |
139,800 |
2024/2/21 |
462 |
462 |
445 |
445 |
-3.47% |
127,000 |
2024/2/20 |
457 |
468 |
451 |
461 |
+1.10% |
151,900 |
2024/2/19 |
440 |
463 |
440 |
456 |
+3.17% |
168,100 |
2024/2/16 |
414 |
444 |
414 |
442 |
+6.51% |
337,100 |
2024/2/15 |
432 |
436 |
415 |
415 |
-3.71% |
338,300 |
2024/2/14 |
443 |
448 |
431 |
431 |
-3.79% |
187,900 |
2024/2/13 |
427 |
448 |
418 |
448 |
+2.28% |
308,600 |
2024/2/9 |
437 |
445 |
431 |
438 |
-0.23% |
204,700 |
2024/2/8 |
437 |
446 |
424 |
439 |
+0.69% |
245,600 |
2024/2/7 |
433 |
440 |
428 |
436 |
-0.46% |
180,800 |
2024/2/6 |
437 |
440 |
428 |
438 |
+0.23% |
141,700 |
2024/2/5 |
437 |
442 |
430 |
437 |
+0.00% |
171,500 |
2024/2/2 |
438 |
447 |
437 |
437 |
-0.23% |
172,600 |
2024/2/1 |
449 |
452 |
429 |
438 |
-4.16% |
323,600 |
2024/1/31 |
465 |
466 |
449 |
457 |
-1.72% |
324,400 |
2024/1/30 |
476 |
479 |
465 |
465 |
-1.48% |
205,300 |
2024/1/29 |
484 |
485 |
472 |
472 |
-2.07% |
152,000 |
|