日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
424 |
424 |
417 |
417 |
+0.24% |
4,800 |
2024/7/25 |
422 |
425 |
412 |
416 |
-2.12% |
19,700 |
2024/7/24 |
429 |
429 |
425 |
425 |
-0.47% |
4,100 |
2024/7/23 |
428 |
430 |
425 |
427 |
-0.47% |
10,000 |
2024/7/22 |
430 |
431 |
429 |
429 |
-0.69% |
7,800 |
2024/7/19 |
432 |
433 |
430 |
432 |
+0.00% |
5,300 |
2024/7/18 |
431 |
433 |
431 |
432 |
+0.23% |
3,900 |
2024/7/17 |
434 |
434 |
430 |
431 |
-0.69% |
6,800 |
2024/7/16 |
433 |
434 |
432 |
434 |
+0.46% |
2,200 |
2024/7/12 |
431 |
434 |
431 |
432 |
+0.00% |
4,200 |
2024/7/11 |
431 |
433 |
430 |
432 |
+0.23% |
5,700 |
2024/7/10 |
433 |
434 |
431 |
431 |
-0.46% |
5,600 |
2024/7/9 |
433 |
436 |
432 |
433 |
+0.00% |
7,000 |
2024/7/8 |
434 |
436 |
433 |
433 |
-0.23% |
4,000 |
2024/7/5 |
433 |
435 |
433 |
434 |
-0.23% |
8,600 |
2024/7/4 |
436 |
436 |
433 |
435 |
-0.46% |
3,200 |
2024/7/3 |
436 |
437 |
432 |
437 |
+0.92% |
10,000 |
2024/7/2 |
433 |
437 |
431 |
433 |
-0.23% |
10,400 |
2024/7/1 |
440 |
441 |
433 |
434 |
-1.36% |
8,500 |
2024/6/28 |
439 |
442 |
436 |
440 |
+0.23% |
2,200 |
2024/6/27 |
443 |
443 |
439 |
439 |
-0.23% |
6,500 |
2024/6/26 |
440 |
444 |
440 |
440 |
-0.68% |
3,200 |
2024/6/25 |
444 |
444 |
440 |
443 |
+1.14% |
2,400 |
2024/6/24 |
454 |
454 |
437 |
438 |
+0.00% |
17,000 |
2024/6/21 |
441 |
461 |
436 |
438 |
-0.68% |
23,600 |
2024/6/20 |
441 |
441 |
439 |
441 |
+0.00% |
5,500 |
2024/6/19 |
441 |
441 |
439 |
441 |
+0.00% |
3,800 |
2024/6/18 |
440 |
441 |
439 |
441 |
+0.46% |
1,000 |
2024/6/17 |
439 |
439 |
437 |
439 |
+0.00% |
7,900 |
2024/6/14 |
439 |
444 |
438 |
439 |
+0.23% |
2,900 |
2024/6/13 |
439 |
450 |
436 |
438 |
-0.68% |
33,400 |
2024/6/12 |
443 |
443 |
435 |
441 |
+0.00% |
16,000 |
2024/6/11 |
440 |
443 |
436 |
441 |
-0.68% |
12,400 |
2024/6/10 |
452 |
452 |
440 |
444 |
-1.33% |
20,900 |
2024/6/7 |
450 |
452 |
450 |
450 |
-0.66% |
2,400 |
2024/6/6 |
450 |
453 |
448 |
453 |
-0.22% |
5,700 |
2024/6/5 |
452 |
455 |
450 |
454 |
+0.44% |
2,900 |
2024/6/4 |
454 |
480 |
448 |
452 |
-0.44% |
41,200 |
2024/6/3 |
450 |
455 |
450 |
454 |
+0.22% |
4,100 |
2024/5/31 |
450 |
455 |
450 |
453 |
+0.44% |
3,500 |
2024/5/30 |
450 |
457 |
449 |
451 |
-0.88% |
5,800 |
2024/5/29 |
455 |
463 |
453 |
455 |
-0.66% |
7,000 |
2024/5/28 |
461 |
463 |
458 |
458 |
-1.08% |
5,000 |
2024/5/27 |
459 |
463 |
454 |
463 |
+1.98% |
26,500 |
2024/5/24 |
457 |
457 |
452 |
454 |
-0.44% |
12,400 |
2024/5/23 |
446 |
456 |
445 |
456 |
+2.24% |
17,000 |
2024/5/22 |
446 |
448 |
445 |
446 |
+0.00% |
1,300 |
2024/5/21 |
443 |
451 |
440 |
446 |
+0.22% |
11,200 |
2024/5/20 |
444 |
445 |
438 |
445 |
+0.23% |
1,400 |
2024/5/17 |
437 |
444 |
437 |
444 |
+0.45% |
2,200 |
2024/5/16 |
440 |
442 |
435 |
442 |
+1.38% |
14,800 |
2024/5/15 |
445 |
446 |
435 |
436 |
-2.68% |
44,000 |
2024/5/14 |
451 |
454 |
444 |
448 |
-1.10% |
16,200 |
2024/5/13 |
441 |
453 |
436 |
453 |
+3.42% |
27,400 |
2024/5/10 |
441 |
442 |
435 |
438 |
-0.68% |
17,400 |
2024/5/9 |
442 |
442 |
435 |
441 |
+1.15% |
4,600 |
2024/5/8 |
432 |
441 |
432 |
436 |
+1.16% |
8,600 |
2024/5/7 |
433 |
437 |
430 |
431 |
-0.23% |
11,200 |
2024/5/2 |
427 |
432 |
427 |
432 |
+1.17% |
4,400 |
2024/5/1 |
431 |
432 |
422 |
427 |
-0.23% |
4,800 |
2024/4/30 |
418 |
431 |
418 |
428 |
-0.70% |
13,400 |
2024/4/26 |
424 |
431 |
424 |
431 |
+1.89% |
5,700 |
2024/4/25 |
429 |
429 |
423 |
423 |
-1.40% |
6,700 |
2024/4/24 |
426 |
429 |
425 |
429 |
+2.63% |
7,400 |
2024/4/23 |
425 |
426 |
414 |
418 |
-0.71% |
16,400 |
2024/4/22 |
412 |
422 |
411 |
421 |
+2.68% |
14,400 |
2024/4/19 |
411 |
412 |
401 |
410 |
-0.49% |
57,300 |
2024/4/18 |
405 |
414 |
405 |
412 |
+0.49% |
26,900 |
2024/4/17 |
413 |
416 |
408 |
410 |
-0.97% |
55,700 |
2024/4/16 |
420 |
422 |
413 |
414 |
-1.66% |
62,200 |
2024/4/15 |
420 |
424 |
420 |
421 |
-0.94% |
32,000 |
2024/4/12 |
427 |
431 |
425 |
425 |
-0.70% |
18,400 |
2024/4/11 |
433 |
434 |
425 |
428 |
-0.47% |
21,900 |
2024/4/10 |
433 |
436 |
429 |
430 |
-0.69% |
19,600 |
2024/4/9 |
445 |
445 |
433 |
433 |
-2.04% |
29,500 |
2024/4/8 |
432 |
442 |
430 |
442 |
+3.03% |
28,700 |
2024/4/5 |
439 |
439 |
428 |
429 |
-2.50% |
45,900 |
2024/4/4 |
445 |
445 |
439 |
440 |
-0.45% |
16,100 |
2024/4/3 |
441 |
444 |
436 |
442 |
-0.67% |
54,000 |
2024/4/2 |
467 |
467 |
438 |
445 |
-4.71% |
119,800 |
2024/4/1 |
485 |
485 |
462 |
467 |
-5.27% |
136,000 |
2024/3/29 |
491 |
496 |
487 |
493 |
-0.60% |
22,800 |
2024/3/28 |
495 |
498 |
488 |
496 |
-3.69% |
11,700 |
2024/3/27 |
509 |
515 |
506 |
515 |
+1.18% |
13,100 |
2024/3/26 |
503 |
509 |
503 |
509 |
+0.20% |
5,800 |
2024/3/25 |
508 |
508 |
500 |
508 |
+0.59% |
11,500 |
2024/3/22 |
502 |
507 |
502 |
505 |
+0.60% |
7,000 |
2024/3/21 |
501 |
505 |
500 |
502 |
+0.40% |
9,000 |
2024/3/19 |
502 |
503 |
495 |
500 |
-0.20% |
11,000 |
2024/3/18 |
501 |
503 |
497 |
501 |
-0.20% |
10,700 |
2024/3/15 |
497 |
502 |
497 |
502 |
+1.21% |
7,900 |
2024/3/14 |
496 |
496 |
494 |
496 |
+0.20% |
1,800 |
2024/3/13 |
497 |
497 |
494 |
495 |
+0.61% |
4,800 |
2024/3/12 |
493 |
496 |
489 |
492 |
-0.40% |
4,700 |
2024/3/11 |
496 |
498 |
494 |
494 |
-0.40% |
7,800 |
2024/3/8 |
495 |
497 |
493 |
496 |
+0.20% |
5,700 |
2024/3/7 |
494 |
496 |
492 |
495 |
+0.20% |
6,300 |
2024/3/6 |
488 |
497 |
486 |
494 |
+1.44% |
16,000 |
2024/3/5 |
484 |
492 |
480 |
487 |
+1.46% |
18,800 |
2024/3/4 |
506 |
506 |
477 |
480 |
-5.70% |
69,000 |
2024/3/1 |
515 |
517 |
506 |
509 |
-0.20% |
12,100 |
2024/2/29 |
508 |
511 |
507 |
510 |
+0.59% |
6,300 |
2024/2/28 |
504 |
513 |
501 |
507 |
+0.60% |
19,700 |
2024/2/27 |
503 |
504 |
497 |
504 |
+1.41% |
10,700 |
2024/2/26 |
498 |
502 |
496 |
497 |
+1.02% |
9,000 |
2024/2/22 |
494 |
495 |
488 |
492 |
+0.20% |
8,300 |
2024/2/21 |
496 |
497 |
488 |
491 |
-0.81% |
9,500 |
2024/2/20 |
498 |
499 |
494 |
495 |
+0.61% |
11,600 |
2024/2/19 |
494 |
496 |
489 |
492 |
+1.23% |
12,300 |
2024/2/16 |
482 |
493 |
460 |
486 |
-2.02% |
67,300 |
2024/2/15 |
525 |
525 |
488 |
496 |
-4.62% |
42,800 |
2024/2/14 |
504 |
530 |
493 |
520 |
-9.41% |
88,800 |
2024/2/13 |
554 |
574 |
554 |
574 |
+4.55% |
69,900 |
2024/2/9 |
540 |
549 |
538 |
549 |
+1.29% |
9,600 |
2024/2/8 |
541 |
545 |
533 |
542 |
+0.18% |
3,200 |
2024/2/7 |
544 |
544 |
537 |
541 |
+0.00% |
6,600 |
2024/2/6 |
543 |
543 |
539 |
541 |
-0.37% |
2,800 |
2024/2/5 |
535 |
545 |
532 |
543 |
-0.37% |
23,700 |
2024/2/2 |
535 |
547 |
535 |
545 |
+0.93% |
11,500 |
2024/2/1 |
536 |
542 |
530 |
540 |
+0.93% |
13,600 |
2024/1/31 |
539 |
539 |
535 |
535 |
-0.74% |
5,200 |
2024/1/30 |
539 |
539 |
535 |
539 |
+0.00% |
2,500 |
2024/1/29 |
535 |
539 |
535 |
539 |
+0.94% |
3,800 |
|