日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
471 |
481 |
470 |
474 |
+0.00% |
51,300 |
2024/7/25 |
472 |
479 |
468 |
474 |
-0.63% |
58,200 |
2024/7/24 |
476 |
489 |
475 |
477 |
-0.21% |
48,600 |
2024/7/23 |
472 |
481 |
472 |
478 |
+1.70% |
46,000 |
2024/7/22 |
480 |
481 |
469 |
470 |
-1.47% |
60,200 |
2024/7/19 |
486 |
488 |
474 |
477 |
-0.21% |
36,000 |
2024/7/18 |
485 |
486 |
478 |
478 |
-1.85% |
42,800 |
2024/7/17 |
487 |
494 |
483 |
487 |
+0.21% |
64,300 |
2024/7/16 |
487 |
489 |
485 |
486 |
-0.21% |
13,500 |
2024/7/12 |
481 |
487 |
481 |
487 |
-0.20% |
33,800 |
2024/7/11 |
486 |
492 |
484 |
488 |
+0.62% |
61,900 |
2024/7/10 |
487 |
487 |
483 |
485 |
-0.41% |
35,100 |
2024/7/9 |
494 |
497 |
487 |
487 |
-1.42% |
50,100 |
2024/7/8 |
487 |
495 |
487 |
494 |
+1.44% |
61,900 |
2024/7/5 |
496 |
496 |
487 |
487 |
-1.81% |
29,700 |
2024/7/4 |
489 |
497 |
489 |
496 |
+1.02% |
56,100 |
2024/7/3 |
487 |
494 |
487 |
491 |
+0.61% |
50,700 |
2024/7/2 |
487 |
490 |
484 |
488 |
+0.21% |
91,300 |
2024/7/1 |
484 |
490 |
484 |
487 |
+0.62% |
60,000 |
2024/6/28 |
478 |
484 |
472 |
484 |
+1.04% |
61,200 |
2024/6/27 |
477 |
479 |
475 |
479 |
+0.63% |
31,500 |
2024/6/26 |
470 |
476 |
469 |
476 |
+1.28% |
58,200 |
2024/6/25 |
457 |
470 |
457 |
470 |
+3.07% |
74,100 |
2024/6/24 |
452 |
456 |
447 |
456 |
+0.88% |
34,000 |
2024/6/21 |
449 |
452 |
443 |
452 |
+1.12% |
64,900 |
2024/6/20 |
445 |
451 |
443 |
447 |
-0.89% |
45,100 |
2024/6/19 |
452 |
454 |
448 |
451 |
-0.22% |
20,500 |
2024/6/18 |
450 |
454 |
450 |
452 |
+0.44% |
21,100 |
2024/6/17 |
450 |
454 |
444 |
450 |
-1.10% |
28,800 |
2024/6/14 |
456 |
456 |
448 |
455 |
+3.41% |
86,700 |
2024/6/13 |
451 |
451 |
438 |
440 |
-2.44% |
35,100 |
2024/6/12 |
449 |
453 |
447 |
451 |
+1.35% |
25,000 |
2024/6/11 |
444 |
448 |
442 |
445 |
+0.45% |
25,700 |
2024/6/10 |
439 |
443 |
435 |
443 |
+0.91% |
24,300 |
2024/6/7 |
441 |
441 |
436 |
439 |
-0.23% |
16,200 |
2024/6/6 |
443 |
443 |
436 |
440 |
+0.23% |
40,900 |
2024/6/5 |
451 |
451 |
439 |
439 |
-3.30% |
55,900 |
2024/6/4 |
455 |
472 |
454 |
454 |
-1.09% |
161,600 |
2024/6/3 |
452 |
463 |
450 |
459 |
+1.55% |
58,500 |
2024/5/31 |
452 |
452 |
443 |
452 |
-0.44% |
22,100 |
2024/5/30 |
440 |
454 |
435 |
454 |
+3.18% |
56,800 |
2024/5/29 |
451 |
451 |
440 |
440 |
-2.44% |
33,000 |
2024/5/28 |
443 |
452 |
443 |
451 |
+1.81% |
37,400 |
2024/5/27 |
440 |
443 |
437 |
443 |
+0.68% |
27,100 |
2024/5/24 |
443 |
445 |
436 |
440 |
-0.68% |
22,200 |
2024/5/23 |
440 |
443 |
440 |
443 |
+0.45% |
21,500 |
2024/5/22 |
443 |
444 |
435 |
441 |
-0.45% |
44,800 |
2024/5/21 |
449 |
451 |
442 |
443 |
-1.56% |
27,100 |
2024/5/20 |
442 |
453 |
442 |
450 |
+2.04% |
47,800 |
2024/5/17 |
439 |
443 |
437 |
441 |
+0.46% |
23,700 |
2024/5/16 |
445 |
445 |
434 |
439 |
-1.35% |
76,500 |
2024/5/15 |
442 |
449 |
442 |
445 |
+0.91% |
33,200 |
2024/5/14 |
443 |
444 |
434 |
441 |
-0.45% |
69,600 |
2024/5/13 |
450 |
458 |
439 |
443 |
-5.74% |
182,800 |
2024/5/10 |
480 |
480 |
464 |
470 |
-2.08% |
61,400 |
2024/5/9 |
472 |
481 |
472 |
480 |
+1.48% |
41,800 |
2024/5/8 |
480 |
480 |
471 |
473 |
-1.46% |
54,700 |
2024/5/7 |
470 |
481 |
470 |
480 |
+1.91% |
50,000 |
2024/5/2 |
471 |
473 |
468 |
471 |
+0.00% |
9,000 |
2024/5/1 |
472 |
473 |
469 |
471 |
-0.21% |
18,200 |
2024/4/30 |
470 |
472 |
462 |
472 |
+1.29% |
30,600 |
2024/4/26 |
461 |
473 |
461 |
466 |
+1.08% |
217,900 |
2024/4/25 |
463 |
466 |
460 |
461 |
-0.86% |
34,600 |
2024/4/24 |
457 |
465 |
457 |
465 |
+1.75% |
55,300 |
2024/4/23 |
468 |
468 |
457 |
457 |
+1.11% |
59,800 |
2024/4/22 |
473 |
478 |
448 |
452 |
-7.57% |
227,900 |
2024/4/19 |
492 |
494 |
480 |
489 |
-1.41% |
54,800 |
2024/4/18 |
484 |
496 |
484 |
496 |
+2.69% |
22,600 |
2024/4/17 |
489 |
489 |
482 |
483 |
-1.43% |
39,000 |
2024/4/16 |
498 |
498 |
486 |
490 |
-1.61% |
42,000 |
2024/4/15 |
499 |
502 |
497 |
498 |
-0.60% |
21,000 |
2024/4/12 |
498 |
502 |
495 |
501 |
+1.01% |
107,000 |
2024/4/11 |
493 |
499 |
493 |
496 |
+0.40% |
49,700 |
2024/4/10 |
493 |
495 |
490 |
494 |
+0.41% |
25,800 |
2024/4/9 |
490 |
492 |
486 |
492 |
+1.03% |
35,900 |
2024/4/8 |
476 |
488 |
474 |
487 |
+2.10% |
52,900 |
2024/4/5 |
474 |
477 |
471 |
477 |
-0.21% |
21,800 |
2024/4/4 |
472 |
478 |
472 |
478 |
+1.49% |
20,000 |
2024/4/3 |
476 |
476 |
471 |
471 |
-1.46% |
21,900 |
2024/4/2 |
488 |
488 |
477 |
478 |
-1.44% |
35,700 |
2024/4/1 |
489 |
492 |
485 |
485 |
-0.82% |
49,700 |
2024/3/29 |
483 |
490 |
483 |
489 |
+1.24% |
42,100 |
2024/3/28 |
483 |
488 |
482 |
483 |
-1.63% |
54,400 |
2024/3/27 |
494 |
495 |
486 |
491 |
+0.20% |
57,500 |
2024/3/26 |
490 |
491 |
485 |
490 |
+0.00% |
27,400 |
2024/3/25 |
496 |
496 |
488 |
490 |
-1.21% |
69,600 |
2024/3/22 |
493 |
497 |
492 |
496 |
+1.22% |
57,600 |
2024/3/21 |
491 |
494 |
490 |
490 |
-0.61% |
22,000 |
2024/3/19 |
490 |
493 |
487 |
493 |
+0.82% |
43,600 |
2024/3/18 |
484 |
489 |
481 |
489 |
+1.88% |
38,100 |
2024/3/15 |
477 |
481 |
477 |
480 |
+0.00% |
25,200 |
2024/3/14 |
476 |
480 |
476 |
480 |
+0.63% |
33,900 |
2024/3/13 |
483 |
485 |
477 |
477 |
-0.83% |
25,900 |
2024/3/12 |
479 |
481 |
470 |
481 |
+0.00% |
35,000 |
2024/3/11 |
492 |
492 |
475 |
481 |
-3.02% |
61,700 |
2024/3/8 |
493 |
498 |
492 |
496 |
+0.61% |
62,000 |
2024/3/7 |
493 |
497 |
490 |
493 |
+0.00% |
38,500 |
2024/3/6 |
486 |
496 |
486 |
493 |
+1.02% |
55,400 |
2024/3/5 |
488 |
492 |
485 |
488 |
+0.00% |
35,500 |
2024/3/4 |
491 |
495 |
487 |
488 |
-0.61% |
46,000 |
2024/3/1 |
493 |
496 |
490 |
491 |
+0.00% |
47,400 |
2024/2/29 |
490 |
493 |
488 |
491 |
+0.20% |
35,000 |
2024/2/28 |
489 |
492 |
488 |
490 |
+0.20% |
39,700 |
2024/2/27 |
487 |
494 |
485 |
489 |
+0.62% |
78,300 |
2024/2/26 |
482 |
488 |
482 |
486 |
+0.83% |
61,200 |
2024/2/22 |
473 |
482 |
472 |
482 |
+2.55% |
83,400 |
2024/2/21 |
469 |
472 |
468 |
470 |
-0.21% |
34,200 |
2024/2/20 |
470 |
473 |
470 |
471 |
+0.21% |
25,700 |
2024/2/19 |
467 |
472 |
467 |
470 |
+0.21% |
36,100 |
2024/2/16 |
467 |
471 |
467 |
469 |
+0.43% |
36,700 |
2024/2/15 |
468 |
469 |
461 |
467 |
-0.21% |
48,800 |
2024/2/14 |
473 |
473 |
465 |
468 |
-1.06% |
32,600 |
2024/2/13 |
462 |
473 |
460 |
473 |
+1.94% |
116,500 |
2024/2/9 |
480 |
481 |
463 |
464 |
-4.13% |
139,300 |
2024/2/8 |
479 |
484 |
474 |
484 |
+0.83% |
62,700 |
2024/2/7 |
479 |
481 |
478 |
480 |
+0.21% |
19,000 |
2024/2/6 |
479 |
481 |
477 |
479 |
-0.42% |
35,000 |
2024/2/5 |
476 |
483 |
476 |
481 |
+0.84% |
45,200 |
2024/2/2 |
480 |
480 |
473 |
477 |
-0.42% |
44,700 |
2024/2/1 |
483 |
483 |
476 |
479 |
-0.83% |
43,800 |
2024/1/31 |
482 |
483 |
477 |
483 |
+0.21% |
37,700 |
2024/1/30 |
482 |
483 |
477 |
482 |
+0.21% |
167,900 |
2024/1/29 |
476 |
483 |
476 |
481 |
+1.05% |
51,100 |
|