日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
462 |
463 |
460 |
462 |
+0.22% |
28,700 |
2024/7/25 |
462 |
463 |
460 |
461 |
-0.65% |
44,600 |
2024/7/24 |
468 |
468 |
463 |
464 |
-0.85% |
30,000 |
2024/7/23 |
469 |
469 |
467 |
468 |
+0.00% |
18,300 |
2024/7/22 |
465 |
469 |
464 |
468 |
+0.65% |
42,900 |
2024/7/19 |
465 |
469 |
462 |
465 |
+0.00% |
25,100 |
2024/7/18 |
464 |
466 |
460 |
465 |
-0.21% |
57,200 |
2024/7/17 |
463 |
470 |
461 |
466 |
+0.87% |
77,300 |
2024/7/16 |
463 |
463 |
461 |
462 |
+0.00% |
20,300 |
2024/7/12 |
460 |
463 |
460 |
462 |
+0.00% |
37,800 |
2024/7/11 |
460 |
462 |
460 |
462 |
+0.22% |
48,500 |
2024/7/10 |
462 |
462 |
459 |
461 |
-0.22% |
47,300 |
2024/7/9 |
464 |
464 |
460 |
462 |
+0.22% |
41,600 |
2024/7/8 |
463 |
465 |
460 |
461 |
+0.00% |
54,200 |
2024/7/5 |
462 |
462 |
460 |
461 |
-0.22% |
29,200 |
2024/7/4 |
462 |
462 |
460 |
462 |
+0.22% |
26,400 |
2024/7/3 |
463 |
463 |
460 |
461 |
-0.43% |
39,900 |
2024/7/2 |
463 |
465 |
462 |
463 |
+0.43% |
22,100 |
2024/7/1 |
462 |
464 |
461 |
461 |
+0.00% |
30,900 |
2024/6/28 |
462 |
462 |
460 |
461 |
+0.00% |
24,300 |
2024/6/27 |
460 |
461 |
459 |
461 |
+0.22% |
26,700 |
2024/6/26 |
462 |
462 |
459 |
460 |
-0.22% |
28,900 |
2024/6/25 |
461 |
462 |
459 |
461 |
+0.22% |
29,400 |
2024/6/24 |
460 |
461 |
458 |
460 |
+0.22% |
13,800 |
2024/6/21 |
461 |
462 |
459 |
459 |
-0.43% |
20,000 |
2024/6/20 |
460 |
461 |
460 |
461 |
+0.22% |
27,200 |
2024/6/19 |
461 |
461 |
458 |
460 |
-0.22% |
30,900 |
2024/6/18 |
461 |
461 |
458 |
461 |
+0.44% |
19,900 |
2024/6/17 |
461 |
461 |
459 |
459 |
-0.43% |
18,600 |
2024/6/14 |
458 |
461 |
458 |
461 |
+0.22% |
14,100 |
2024/6/13 |
459 |
460 |
458 |
460 |
+0.22% |
15,700 |
2024/6/12 |
461 |
461 |
459 |
459 |
-0.43% |
11,500 |
2024/6/11 |
461 |
461 |
459 |
461 |
+0.22% |
11,500 |
2024/6/10 |
461 |
461 |
459 |
460 |
+0.00% |
13,800 |
2024/6/7 |
460 |
460 |
458 |
460 |
-0.22% |
8,300 |
2024/6/6 |
460 |
461 |
459 |
461 |
+0.22% |
12,500 |
2024/6/5 |
460 |
461 |
459 |
460 |
+0.00% |
18,600 |
2024/6/4 |
461 |
462 |
460 |
460 |
-0.22% |
13,400 |
2024/6/3 |
462 |
462 |
460 |
461 |
+0.00% |
12,800 |
2024/5/31 |
460 |
461 |
458 |
461 |
+0.22% |
5,900 |
2024/5/30 |
458 |
460 |
458 |
460 |
+0.22% |
13,900 |
2024/5/29 |
463 |
463 |
459 |
459 |
-0.43% |
30,900 |
2024/5/28 |
461 |
462 |
460 |
461 |
+0.00% |
14,700 |
2024/5/27 |
462 |
462 |
460 |
461 |
+0.00% |
16,800 |
2024/5/24 |
458 |
461 |
458 |
461 |
+0.66% |
9,600 |
2024/5/23 |
461 |
461 |
457 |
458 |
+0.22% |
10,600 |
2024/5/22 |
459 |
461 |
457 |
457 |
-0.65% |
15,500 |
2024/5/21 |
462 |
462 |
458 |
460 |
-0.22% |
23,400 |
2024/5/20 |
459 |
462 |
457 |
461 |
+0.88% |
28,200 |
2024/5/17 |
454 |
457 |
454 |
457 |
+0.66% |
12,300 |
2024/5/16 |
456 |
457 |
454 |
454 |
-0.66% |
21,800 |
2024/5/15 |
455 |
458 |
455 |
457 |
+0.44% |
21,900 |
2024/5/14 |
455 |
457 |
455 |
455 |
+0.22% |
10,000 |
2024/5/13 |
457 |
458 |
454 |
454 |
-0.66% |
27,900 |
2024/5/10 |
461 |
461 |
456 |
457 |
-0.65% |
21,000 |
2024/5/9 |
459 |
461 |
457 |
460 |
+0.22% |
14,600 |
2024/5/8 |
458 |
470 |
457 |
459 |
+0.00% |
54,800 |
2024/5/7 |
459 |
460 |
456 |
459 |
+0.66% |
19,900 |
2024/5/2 |
454 |
456 |
454 |
456 |
+0.22% |
10,100 |
2024/5/1 |
453 |
456 |
453 |
455 |
-0.22% |
10,500 |
2024/4/30 |
450 |
456 |
450 |
456 |
+1.33% |
20,900 |
2024/4/26 |
454 |
456 |
450 |
450 |
-0.88% |
80,100 |
2024/4/25 |
454 |
456 |
454 |
454 |
-0.22% |
13,400 |
2024/4/24 |
458 |
458 |
454 |
455 |
-0.87% |
24,600 |
2024/4/23 |
459 |
459 |
456 |
459 |
+0.22% |
18,100 |
2024/4/22 |
451 |
458 |
451 |
458 |
+1.55% |
13,200 |
2024/4/19 |
453 |
454 |
450 |
451 |
-0.44% |
28,100 |
2024/4/18 |
451 |
455 |
451 |
453 |
+0.44% |
18,300 |
2024/4/17 |
454 |
455 |
451 |
451 |
-0.66% |
37,300 |
2024/4/16 |
457 |
458 |
454 |
454 |
-0.66% |
35,700 |
2024/4/15 |
456 |
458 |
455 |
457 |
-0.22% |
23,200 |
2024/4/12 |
458 |
460 |
457 |
458 |
+0.22% |
34,300 |
2024/4/11 |
459 |
459 |
456 |
457 |
-0.44% |
20,200 |
2024/4/10 |
459 |
461 |
459 |
459 |
+0.00% |
17,100 |
2024/4/9 |
458 |
461 |
457 |
459 |
+0.44% |
35,800 |
2024/4/8 |
457 |
460 |
456 |
457 |
+0.00% |
34,200 |
2024/4/5 |
458 |
460 |
456 |
457 |
-0.87% |
34,400 |
2024/4/4 |
461 |
461 |
458 |
461 |
+1.32% |
33,800 |
2024/4/3 |
457 |
458 |
454 |
455 |
-0.44% |
27,600 |
2024/4/2 |
461 |
461 |
454 |
457 |
-0.87% |
46,700 |
2024/4/1 |
462 |
464 |
456 |
461 |
+0.22% |
52,900 |
2024/3/29 |
459 |
463 |
458 |
460 |
+0.44% |
23,500 |
2024/3/28 |
465 |
465 |
457 |
458 |
-1.72% |
49,100 |
2024/3/27 |
468 |
469 |
466 |
466 |
-0.43% |
46,200 |
2024/3/26 |
469 |
471 |
467 |
468 |
+0.00% |
34,500 |
2024/3/25 |
469 |
471 |
467 |
468 |
+0.21% |
43,700 |
2024/3/22 |
462 |
467 |
461 |
467 |
+1.30% |
81,500 |
2024/3/21 |
463 |
463 |
460 |
461 |
-0.43% |
46,300 |
2024/3/19 |
459 |
463 |
457 |
463 |
+0.87% |
34,300 |
2024/3/18 |
459 |
460 |
457 |
459 |
+0.44% |
36,600 |
2024/3/15 |
455 |
459 |
455 |
457 |
+0.22% |
17,200 |
2024/3/14 |
454 |
459 |
454 |
456 |
+0.00% |
41,400 |
2024/3/13 |
459 |
460 |
454 |
456 |
-0.44% |
31,500 |
2024/3/12 |
455 |
458 |
450 |
458 |
+0.88% |
63,700 |
2024/3/11 |
458 |
458 |
451 |
454 |
-0.66% |
63,200 |
2024/3/8 |
457 |
458 |
455 |
457 |
-0.22% |
48,600 |
2024/3/7 |
459 |
459 |
454 |
458 |
+0.44% |
43,500 |
2024/3/6 |
455 |
459 |
455 |
456 |
+0.22% |
21,100 |
2024/3/5 |
455 |
457 |
452 |
455 |
+0.00% |
39,100 |
2024/3/4 |
463 |
463 |
454 |
455 |
-0.87% |
76,400 |
2024/3/1 |
461 |
461 |
456 |
459 |
+0.00% |
62,700 |
2024/2/29 |
464 |
466 |
459 |
459 |
-1.29% |
112,800 |
2024/2/28 |
464 |
467 |
461 |
465 |
+0.43% |
67,900 |
2024/2/27 |
464 |
465 |
463 |
463 |
-0.22% |
27,100 |
2024/2/26 |
469 |
469 |
461 |
464 |
+0.65% |
78,000 |
2024/2/22 |
466 |
467 |
461 |
461 |
-0.43% |
38,300 |
2024/2/21 |
467 |
467 |
460 |
463 |
-1.07% |
50,400 |
2024/2/20 |
470 |
475 |
467 |
468 |
+0.21% |
36,300 |
2024/2/19 |
462 |
470 |
456 |
467 |
+1.08% |
82,800 |
2024/2/16 |
456 |
467 |
456 |
462 |
+0.87% |
59,200 |
2024/2/15 |
460 |
468 |
455 |
458 |
-6.34% |
250,100 |
2024/2/14 |
488 |
489 |
483 |
489 |
+0.20% |
36,300 |
2024/2/13 |
484 |
491 |
483 |
488 |
+2.09% |
64,500 |
2024/2/9 |
486 |
486 |
476 |
478 |
-1.85% |
96,700 |
2024/2/8 |
486 |
495 |
484 |
487 |
+0.62% |
92,900 |
2024/2/7 |
493 |
493 |
483 |
484 |
-2.02% |
114,300 |
2024/2/6 |
492 |
498 |
492 |
494 |
+0.82% |
75,900 |
2024/2/5 |
484 |
491 |
479 |
490 |
+2.30% |
72,700 |
2024/2/2 |
479 |
481 |
476 |
479 |
+0.00% |
34,500 |
2024/2/1 |
480 |
481 |
477 |
479 |
+0.00% |
28,000 |
2024/1/31 |
471 |
484 |
471 |
479 |
+1.27% |
95,200 |
2024/1/30 |
473 |
480 |
472 |
473 |
+0.42% |
178,600 |
2024/1/29 |
468 |
472 |
466 |
471 |
+1.07% |
57,500 |
|