日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
455 |
462 |
435 |
438 |
-3.52% |
137,800 |
2024/7/25 |
452 |
455 |
439 |
454 |
+0.44% |
136,900 |
2024/7/24 |
453 |
462 |
445 |
452 |
-1.95% |
209,300 |
2024/7/23 |
463 |
472 |
452 |
461 |
-2.12% |
204,100 |
2024/7/22 |
472 |
475 |
439 |
471 |
-0.21% |
324,700 |
2024/7/19 |
468 |
482 |
467 |
472 |
+0.64% |
181,600 |
2024/7/18 |
480 |
489 |
469 |
469 |
-0.21% |
164,400 |
2024/7/17 |
472 |
481 |
466 |
470 |
-2.08% |
325,600 |
2024/7/16 |
485 |
492 |
465 |
480 |
-1.03% |
419,100 |
2024/7/12 |
471 |
503 |
469 |
485 |
+2.97% |
579,200 |
2024/7/11 |
495 |
513 |
465 |
471 |
-8.01% |
910,500 |
2024/7/10 |
499 |
512 |
491 |
512 |
+0.99% |
326,800 |
2024/7/9 |
530 |
536 |
497 |
507 |
-5.23% |
889,000 |
2024/7/8 |
525 |
538 |
512 |
535 |
+2.69% |
566,400 |
2024/7/5 |
511 |
528 |
508 |
521 |
+2.16% |
479,800 |
2024/7/4 |
500 |
512 |
496 |
510 |
+2.00% |
253,300 |
2024/7/3 |
494 |
505 |
487 |
500 |
+1.63% |
273,700 |
2024/7/2 |
487 |
505 |
476 |
492 |
+1.03% |
593,800 |
2024/7/1 |
500 |
527 |
473 |
487 |
-0.61% |
1,119,200 |
2024/6/28 |
491 |
502 |
472 |
490 |
-1.80% |
609,300 |
2024/6/27 |
493 |
511 |
493 |
499 |
-0.80% |
653,200 |
2024/6/26 |
508 |
511 |
488 |
503 |
-1.76% |
552,100 |
2024/6/25 |
526 |
528 |
495 |
512 |
-3.03% |
603,600 |
2024/6/24 |
522 |
536 |
512 |
528 |
+0.57% |
719,400 |
2024/6/21 |
516 |
530 |
510 |
525 |
+1.16% |
385,100 |
2024/6/20 |
511 |
570 |
509 |
519 |
+1.57% |
1,191,200 |
2024/6/19 |
493 |
518 |
485 |
511 |
+3.23% |
404,800 |
2024/6/18 |
496 |
506 |
494 |
495 |
-0.40% |
151,500 |
2024/6/17 |
499 |
513 |
495 |
497 |
+0.00% |
57,500 |
2024/6/14 |
487 |
519 |
487 |
497 |
+0.40% |
325,500 |
2024/6/13 |
500 |
519 |
487 |
495 |
+0.61% |
429,900 |
2024/6/12 |
469 |
498 |
469 |
492 |
+7.42% |
345,800 |
2024/6/11 |
440 |
463 |
433 |
458 |
+4.09% |
209,200 |
2024/6/10 |
442 |
442 |
425 |
440 |
-0.23% |
139,000 |
2024/6/7 |
435 |
448 |
431 |
441 |
+0.00% |
121,100 |
2024/6/6 |
438 |
447 |
426 |
441 |
-0.23% |
309,700 |
2024/6/5 |
449 |
452 |
441 |
442 |
-1.56% |
194,700 |
2024/6/4 |
449 |
455 |
446 |
449 |
+0.00% |
50,700 |
2024/6/3 |
455 |
455 |
442 |
449 |
+0.00% |
54,800 |
2024/5/31 |
448 |
461 |
444 |
449 |
-0.22% |
278,100 |
2024/5/30 |
442 |
452 |
442 |
450 |
+0.45% |
68,000 |
2024/5/29 |
441 |
465 |
440 |
448 |
+1.36% |
173,700 |
2024/5/28 |
456 |
468 |
442 |
442 |
-3.07% |
108,700 |
2024/5/27 |
453 |
463 |
439 |
456 |
+0.00% |
219,300 |
2024/5/24 |
431 |
475 |
423 |
456 |
+3.87% |
155,800 |
2024/5/23 |
450 |
450 |
438 |
439 |
-1.13% |
45,000 |
2024/5/22 |
471 |
471 |
440 |
444 |
-4.93% |
335,400 |
2024/5/21 |
450 |
477 |
431 |
467 |
+3.55% |
316,700 |
2024/5/20 |
471 |
488 |
450 |
451 |
-4.25% |
599,000 |
2024/5/17 |
479 |
497 |
471 |
471 |
+0.00% |
154,800 |
2024/5/16 |
491 |
498 |
432 |
471 |
-3.68% |
785,200 |
2024/5/15 |
488 |
493 |
482 |
489 |
+0.20% |
38,100 |
2024/5/14 |
494 |
504 |
488 |
488 |
-2.59% |
91,200 |
2024/5/13 |
475 |
517 |
475 |
501 |
+0.40% |
299,100 |
2024/5/10 |
474 |
554 |
472 |
499 |
+5.27% |
625,300 |
2024/5/9 |
461 |
503 |
459 |
474 |
+2.82% |
218,700 |
2024/5/8 |
455 |
466 |
450 |
461 |
+0.22% |
87,400 |
2024/5/7 |
465 |
465 |
441 |
460 |
-1.08% |
136,000 |
2024/5/2 |
456 |
480 |
440 |
465 |
+0.65% |
227,000 |
2024/5/1 |
463 |
471 |
455 |
462 |
-0.65% |
42,300 |
2024/4/30 |
483 |
495 |
457 |
465 |
-2.31% |
136,300 |
2024/4/26 |
485 |
510 |
476 |
476 |
-2.26% |
239,300 |
2024/4/25 |
463 |
497 |
462 |
487 |
+3.40% |
173,300 |
2024/4/24 |
444 |
476 |
444 |
471 |
+6.08% |
126,800 |
2024/4/23 |
450 |
453 |
431 |
444 |
+0.00% |
125,700 |
2024/4/22 |
437 |
458 |
414 |
444 |
-0.22% |
515,700 |
2024/4/19 |
501 |
514 |
405 |
445 |
-8.25% |
1,487,400 |
2024/4/18 |
521 |
534 |
478 |
485 |
-5.83% |
610,400 |
2024/4/17 |
505 |
522 |
500 |
515 |
+2.39% |
184,400 |
2024/4/16 |
540 |
551 |
488 |
503 |
-8.55% |
664,800 |
2024/4/15 |
500 |
567 |
500 |
550 |
+10.44% |
561,800 |
2024/4/12 |
498 |
506 |
495 |
498 |
+0.20% |
149,400 |
2024/4/11 |
494 |
519 |
494 |
497 |
+0.81% |
171,500 |
2024/4/10 |
497 |
508 |
492 |
493 |
-0.40% |
191,100 |
2024/4/9 |
491 |
504 |
490 |
495 |
-0.80% |
66,500 |
2024/4/8 |
504 |
510 |
498 |
499 |
-0.80% |
50,000 |
2024/4/5 |
496 |
518 |
496 |
503 |
-0.59% |
202,000 |
2024/4/4 |
499 |
518 |
457 |
506 |
+2.85% |
243,900 |
2024/4/3 |
510 |
518 |
489 |
492 |
-5.02% |
345,800 |
2024/4/2 |
522 |
531 |
510 |
518 |
+2.17% |
229,100 |
2024/4/1 |
489 |
513 |
489 |
507 |
+3.89% |
135,100 |
2024/3/29 |
490 |
502 |
485 |
488 |
-0.81% |
66,500 |
2024/3/28 |
493 |
500 |
473 |
492 |
-0.20% |
77,000 |
2024/3/27 |
492 |
507 |
481 |
493 |
+0.41% |
124,000 |
2024/3/26 |
502 |
506 |
469 |
491 |
-2.77% |
335,000 |
2024/3/25 |
533 |
540 |
505 |
505 |
-7.00% |
266,200 |
2024/3/22 |
500 |
551 |
497 |
543 |
+10.37% |
531,200 |
2024/3/21 |
490 |
505 |
481 |
492 |
+2.93% |
230,900 |
2024/3/19 |
486 |
509 |
471 |
478 |
-0.21% |
265,900 |
2024/3/18 |
438 |
500 |
431 |
479 |
+8.37% |
459,800 |
2024/3/15 |
443 |
459 |
435 |
442 |
-2.00% |
160,800 |
2024/3/14 |
416 |
469 |
415 |
451 |
+9.20% |
541,800 |
2024/3/13 |
403 |
463 |
403 |
413 |
+2.74% |
422,600 |
2024/3/12 |
368 |
418 |
361 |
402 |
+4.96% |
253,000 |
2024/3/11 |
389 |
409 |
352 |
383 |
+3.23% |
402,500 |
2024/3/8 |
386 |
386 |
371 |
371 |
-4.13% |
141,100 |
2024/3/7 |
400 |
404 |
382 |
387 |
-3.25% |
156,800 |
2024/3/6 |
392 |
428 |
387 |
400 |
+0.00% |
227,100 |
2024/3/5 |
416 |
435 |
398 |
400 |
-6.98% |
328,800 |
2024/3/4 |
444 |
500 |
425 |
430 |
+2.38% |
1,084,000 |
2024/3/1 |
342 |
425 |
330 |
420 |
+14.75% |
705,600 |
2024/2/29 |
393 |
393 |
360 |
366 |
-8.73% |
261,800 |
2024/2/28 |
400 |
424 |
381 |
401 |
+0.75% |
192,200 |
2024/2/27 |
380.3 |
419.7 |
374 |
398 |
+5.85% |
100,500 |
2024/2/26 |
374.3 |
388.7 |
362.7 |
376 |
-1.21% |
127,300 |
2024/2/22 |
402.9 |
408.9 |
356.3 |
380.6 |
-5.56% |
132,000 |
2024/2/21 |
411.7 |
413.7 |
403 |
403 |
-4.05% |
38,200 |
2024/2/20 |
411.7 |
422.3 |
400.7 |
420 |
+1.62% |
39,300 |
2024/2/19 |
386.6 |
423.3 |
386.6 |
413.3 |
+5.62% |
80,100 |
2024/2/16 |
416.6 |
416.6 |
350.3 |
391.3 |
-7.49% |
161,300 |
2024/2/15 |
422 |
435 |
420.3 |
423 |
-1.08% |
40,600 |
2024/2/14 |
426.3 |
436.3 |
408.3 |
427.6 |
+0.30% |
121,500 |
2024/2/13 |
413.3 |
433 |
409.3 |
426.3 |
+3.15% |
55,500 |
2024/2/9 |
416.6 |
439 |
412.6 |
413.3 |
-2.06% |
125,300 |
2024/2/8 |
434.3 |
439.3 |
419.3 |
422 |
-4.09% |
108,800 |
2024/2/7 |
447 |
454.3 |
435.7 |
440 |
-0.97% |
44,900 |
2024/2/6 |
441.6 |
449.6 |
430 |
444.3 |
-0.96% |
72,000 |
2024/2/5 |
452.9 |
454.6 |
439.3 |
448.6 |
-0.31% |
53,500 |
2024/2/2 |
456.7 |
456.7 |
433.3 |
450 |
-1.88% |
115,000 |
2024/2/1 |
471.6 |
486.6 |
443.9 |
458.6 |
-3.45% |
95,600 |
2024/1/31 |
488 |
488.3 |
471.3 |
475 |
-2.72% |
57,700 |
2024/1/30 |
500 |
503 |
478.3 |
488.3 |
-2.34% |
87,200 |
2024/1/29 |
501.7 |
514 |
485 |
500 |
-2.91% |
76,400 |
|