日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
433 |
434 |
431 |
434 |
+0.00% |
15,200 |
2024/7/25 |
439 |
440 |
432 |
434 |
-1.14% |
30,100 |
2024/7/24 |
439 |
443 |
439 |
439 |
+0.00% |
3,500 |
2024/7/23 |
442 |
442 |
439 |
439 |
-0.45% |
4,800 |
2024/7/22 |
444 |
444 |
440 |
441 |
-0.45% |
3,400 |
2024/7/19 |
443 |
443 |
442 |
443 |
+0.45% |
3,300 |
2024/7/18 |
441 |
443 |
439 |
441 |
-0.45% |
12,000 |
2024/7/17 |
444 |
444 |
441 |
443 |
-0.89% |
7,900 |
2024/7/16 |
447 |
447 |
442 |
447 |
+0.00% |
12,900 |
2024/7/12 |
446 |
448 |
438 |
447 |
-1.54% |
98,300 |
2024/7/11 |
440 |
458 |
431 |
454 |
+3.42% |
127,900 |
2024/7/10 |
438 |
440 |
435 |
439 |
+0.23% |
6,900 |
2024/7/9 |
435 |
438 |
434 |
438 |
+0.69% |
49,100 |
2024/7/8 |
438 |
438 |
430 |
435 |
-0.46% |
4,100 |
2024/7/5 |
436 |
439 |
436 |
437 |
+0.00% |
1,300 |
2024/7/4 |
435 |
440 |
434 |
437 |
+0.23% |
15,600 |
2024/7/3 |
436 |
438 |
435 |
436 |
+0.46% |
9,200 |
2024/7/2 |
434 |
435 |
433 |
434 |
-0.23% |
8,400 |
2024/7/1 |
433 |
438 |
433 |
435 |
+0.46% |
3,100 |
2024/6/28 |
434 |
435 |
432 |
433 |
-0.23% |
7,900 |
2024/6/27 |
433 |
435 |
433 |
434 |
+0.00% |
4,800 |
2024/6/26 |
435 |
437 |
434 |
434 |
+0.00% |
5,200 |
2024/6/25 |
435 |
438 |
434 |
434 |
-0.23% |
7,300 |
2024/6/24 |
434 |
436 |
433 |
435 |
+0.23% |
5,700 |
2024/6/21 |
434 |
438 |
434 |
434 |
-0.46% |
4,500 |
2024/6/20 |
435 |
437 |
433 |
436 |
+0.23% |
5,500 |
2024/6/19 |
435 |
435 |
433 |
435 |
-0.23% |
4,500 |
2024/6/18 |
435 |
436 |
433 |
436 |
+0.23% |
6,200 |
2024/6/17 |
435 |
436 |
434 |
435 |
+0.00% |
2,600 |
2024/6/14 |
433 |
438 |
430 |
435 |
-0.23% |
15,000 |
2024/6/13 |
437 |
437 |
433 |
436 |
+0.00% |
10,000 |
2024/6/12 |
439 |
439 |
436 |
436 |
+0.00% |
4,900 |
2024/6/11 |
437 |
437 |
435 |
436 |
-0.23% |
6,400 |
2024/6/10 |
439 |
442 |
435 |
437 |
-0.46% |
15,600 |
2024/6/7 |
439 |
440 |
436 |
439 |
+0.23% |
6,900 |
2024/6/6 |
437 |
438 |
436 |
438 |
+0.00% |
1,400 |
2024/6/5 |
439 |
446 |
437 |
438 |
-0.23% |
6,900 |
2024/6/4 |
439 |
439 |
437 |
439 |
+0.00% |
1,700 |
2024/6/3 |
437 |
440 |
437 |
439 |
+0.92% |
6,000 |
2024/5/31 |
435 |
438 |
432 |
435 |
-0.23% |
7,600 |
2024/5/30 |
436 |
438 |
435 |
436 |
+0.00% |
7,600 |
2024/5/29 |
440 |
441 |
436 |
436 |
-1.36% |
5,300 |
2024/5/28 |
441 |
442 |
438 |
442 |
+0.00% |
15,400 |
2024/5/27 |
441 |
447 |
441 |
442 |
-0.23% |
8,700 |
2024/5/24 |
443 |
444 |
441 |
443 |
+0.00% |
7,700 |
2024/5/23 |
443 |
445 |
443 |
443 |
-0.45% |
4,000 |
2024/5/22 |
444 |
446 |
441 |
445 |
+0.23% |
22,700 |
2024/5/21 |
445 |
447 |
443 |
444 |
+0.23% |
15,200 |
2024/5/20 |
440 |
445 |
440 |
443 |
+0.91% |
19,200 |
2024/5/17 |
437 |
442 |
436 |
439 |
+0.23% |
22,200 |
2024/5/16 |
437 |
441 |
436 |
438 |
+0.00% |
14,000 |
2024/5/15 |
438 |
440 |
436 |
438 |
+0.00% |
16,100 |
2024/5/14 |
440 |
440 |
433 |
438 |
+0.23% |
22,900 |
2024/5/13 |
440 |
441 |
436 |
437 |
-0.68% |
25,600 |
2024/5/10 |
440 |
441 |
436 |
440 |
+0.00% |
10,500 |
2024/5/9 |
438 |
442 |
438 |
440 |
+0.69% |
17,300 |
2024/5/8 |
429 |
438 |
428 |
437 |
+1.39% |
17,500 |
2024/5/7 |
431 |
432 |
429 |
431 |
+0.00% |
4,300 |
2024/5/2 |
430 |
431 |
427 |
431 |
+0.70% |
9,700 |
2024/5/1 |
429 |
431 |
427 |
428 |
-0.23% |
5,100 |
2024/4/30 |
424 |
429 |
424 |
429 |
+0.70% |
5,800 |
2024/4/26 |
424 |
427 |
424 |
426 |
+0.24% |
4,800 |
2024/4/25 |
423 |
428 |
423 |
425 |
-0.23% |
4,000 |
2024/4/24 |
425 |
428 |
425 |
426 |
+0.00% |
7,200 |
2024/4/23 |
422 |
429 |
422 |
426 |
+0.71% |
11,400 |
2024/4/22 |
420 |
423 |
419 |
423 |
+0.71% |
4,500 |
2024/4/19 |
425 |
427 |
417 |
420 |
-1.18% |
25,500 |
2024/4/18 |
420 |
433 |
420 |
425 |
+0.47% |
28,700 |
2024/4/17 |
422 |
426 |
418 |
423 |
+0.48% |
15,300 |
2024/4/16 |
426 |
430 |
419 |
421 |
-1.41% |
34,400 |
2024/4/15 |
425 |
431 |
425 |
427 |
+0.23% |
22,000 |
2024/4/12 |
424 |
438 |
420 |
426 |
-8.19% |
129,100 |
2024/4/11 |
459 |
464 |
449 |
464 |
+1.31% |
81,900 |
2024/4/10 |
454 |
458 |
453 |
458 |
+1.33% |
19,800 |
2024/4/9 |
453 |
453 |
446 |
452 |
-0.22% |
15,700 |
2024/4/8 |
437 |
453 |
437 |
453 |
+3.42% |
27,700 |
2024/4/5 |
435 |
442 |
435 |
438 |
-0.45% |
5,800 |
2024/4/4 |
437 |
443 |
437 |
440 |
+0.00% |
15,600 |
2024/4/3 |
443 |
444 |
439 |
440 |
-1.12% |
16,200 |
2024/4/2 |
456 |
456 |
437 |
445 |
-2.41% |
21,600 |
2024/4/1 |
458 |
462 |
455 |
456 |
+0.22% |
17,200 |
2024/3/29 |
456 |
463 |
452 |
455 |
-0.66% |
14,000 |
2024/3/28 |
454 |
460 |
454 |
458 |
+0.88% |
14,400 |
2024/3/27 |
452 |
456 |
452 |
454 |
+0.00% |
12,300 |
2024/3/26 |
457 |
459 |
450 |
454 |
-0.66% |
35,400 |
2024/3/25 |
460 |
460 |
453 |
457 |
-0.44% |
27,700 |
2024/3/22 |
461 |
464 |
448 |
459 |
-2.13% |
103,900 |
2024/3/21 |
440 |
508 |
435 |
469 |
+7.32% |
480,200 |
2024/3/19 |
439 |
441 |
433 |
437 |
-0.46% |
14,000 |
2024/3/18 |
441 |
441 |
433 |
439 |
+1.86% |
26,100 |
2024/3/15 |
435 |
437 |
431 |
431 |
-0.92% |
11,100 |
2024/3/14 |
438 |
442 |
427 |
435 |
-0.23% |
18,100 |
2024/3/13 |
442 |
442 |
434 |
436 |
-0.46% |
9,100 |
2024/3/12 |
431 |
438 |
423 |
438 |
+1.86% |
16,900 |
2024/3/11 |
427 |
435 |
423 |
430 |
-0.46% |
12,200 |
2024/3/8 |
430 |
434 |
428 |
432 |
+0.00% |
6,500 |
2024/3/7 |
430 |
435 |
422 |
432 |
+0.93% |
32,800 |
2024/3/6 |
419 |
430 |
416 |
428 |
+1.90% |
32,000 |
2024/3/5 |
417 |
421 |
407 |
420 |
-0.71% |
53,200 |
2024/3/4 |
432 |
435 |
415 |
423 |
-2.08% |
62,700 |
2024/3/1 |
436 |
438 |
432 |
432 |
-0.92% |
15,500 |
2024/2/29 |
437 |
442 |
436 |
436 |
+0.23% |
21,900 |
2024/2/28 |
445 |
445 |
433 |
435 |
-1.14% |
31,700 |
2024/2/27 |
448 |
451 |
439 |
440 |
-1.79% |
50,500 |
2024/2/26 |
462 |
462 |
446 |
448 |
-3.45% |
95,600 |
2024/2/22 |
475 |
476 |
462 |
464 |
-1.69% |
87,300 |
2024/2/21 |
479 |
483 |
472 |
472 |
-0.63% |
56,600 |
2024/2/20 |
478 |
483 |
471 |
475 |
+0.85% |
56,500 |
2024/2/19 |
465 |
481 |
460 |
471 |
+2.61% |
63,900 |
2024/2/16 |
451 |
466 |
451 |
459 |
+1.77% |
82,100 |
2024/2/15 |
478 |
512 |
444 |
451 |
-5.65% |
409,900 |
2024/2/14 |
475 |
522 |
475 |
478 |
+4.14% |
413,800 |
2024/2/13 |
504 |
509 |
446 |
459 |
-13.56% |
707,400 |
2024/2/9 |
540 |
605 |
521 |
531 |
+4.12% |
3,232,400 |
2024/2/8 |
446 |
510 |
445 |
510 |
+18.60% |
1,527,400 |
2024/2/7 |
433 |
487 |
428 |
430 |
+7.50% |
833,600 |
2024/2/6 |
384 |
400 |
383 |
400 |
+3.90% |
19,600 |
2024/2/5 |
384 |
386 |
383 |
385 |
+0.26% |
4,900 |
2024/2/2 |
385 |
386 |
384 |
384 |
-0.26% |
4,200 |
2024/2/1 |
382 |
386 |
381 |
385 |
+0.52% |
6,100 |
2024/1/31 |
380 |
383 |
380 |
383 |
+0.79% |
3,300 |
2024/1/30 |
381 |
384 |
380 |
380 |
+0.00% |
6,600 |
2024/1/29 |
385 |
385 |
379 |
380 |
-1.30% |
13,700 |
|