日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
408 |
413 |
407 |
410 |
+0.24% |
521,500 |
2024/7/25 |
411 |
413 |
407 |
409 |
-1.21% |
1,198,900 |
2024/7/24 |
418 |
425 |
413 |
414 |
-0.96% |
1,039,300 |
2024/7/23 |
419 |
419 |
413 |
418 |
-0.48% |
704,100 |
2024/7/22 |
424 |
424 |
415 |
420 |
-0.71% |
485,000 |
2024/7/19 |
427 |
428 |
417 |
423 |
-0.47% |
613,200 |
2024/7/18 |
416 |
429 |
416 |
425 |
+1.19% |
792,900 |
2024/7/17 |
417 |
423 |
416 |
420 |
+1.69% |
773,400 |
2024/7/16 |
415 |
417 |
413 |
413 |
-0.48% |
402,500 |
2024/7/12 |
411 |
416 |
408 |
415 |
+0.48% |
458,300 |
2024/7/11 |
413 |
416 |
411 |
413 |
+0.98% |
512,200 |
2024/7/10 |
412 |
414 |
406 |
409 |
+0.00% |
447,600 |
2024/7/9 |
407 |
412 |
405 |
409 |
+0.25% |
613,900 |
2024/7/8 |
413 |
415 |
408 |
408 |
-1.21% |
495,500 |
2024/7/5 |
422 |
422 |
413 |
413 |
-1.90% |
568,700 |
2024/7/4 |
421 |
422 |
417 |
421 |
+0.00% |
302,700 |
2024/7/3 |
423 |
423 |
417 |
421 |
-1.17% |
713,300 |
2024/7/2 |
425 |
428 |
422 |
426 |
+0.47% |
800,900 |
2024/7/1 |
426 |
426 |
415 |
424 |
+0.47% |
680,700 |
2024/6/28 |
420 |
425 |
420 |
422 |
+0.24% |
590,600 |
2024/6/27 |
416 |
422 |
416 |
421 |
+0.24% |
545,500 |
2024/6/26 |
422 |
425 |
419 |
420 |
+0.00% |
576,000 |
2024/6/25 |
416 |
431 |
413 |
420 |
+2.19% |
1,579,200 |
2024/6/24 |
402 |
411 |
401 |
411 |
+3.79% |
1,284,900 |
2024/6/21 |
402 |
402 |
396 |
396 |
-0.75% |
960,800 |
2024/6/20 |
398 |
400 |
395 |
399 |
+0.25% |
1,037,000 |
2024/6/19 |
397 |
401 |
397 |
398 |
+0.00% |
1,234,400 |
2024/6/18 |
402 |
403 |
398 |
398 |
+0.25% |
505,700 |
2024/6/17 |
405 |
405 |
396 |
397 |
-1.49% |
824,300 |
2024/6/14 |
396 |
404 |
394 |
403 |
+0.50% |
1,289,800 |
2024/6/13 |
409 |
410 |
400 |
401 |
-1.96% |
463,000 |
2024/6/12 |
408 |
411 |
405 |
409 |
+0.25% |
378,900 |
2024/6/11 |
411 |
413 |
407 |
408 |
-0.73% |
672,400 |
2024/6/10 |
407 |
411 |
406 |
411 |
+1.48% |
547,000 |
2024/6/7 |
408 |
412 |
405 |
405 |
-0.98% |
499,400 |
2024/6/6 |
404 |
410 |
402 |
409 |
+0.99% |
1,432,700 |
2024/6/5 |
405 |
409 |
403 |
405 |
-1.46% |
1,350,200 |
2024/6/4 |
419 |
422 |
408 |
411 |
-2.38% |
946,300 |
2024/6/3 |
429 |
430 |
420 |
421 |
-1.41% |
896,800 |
2024/5/31 |
407 |
427 |
407 |
427 |
+5.96% |
2,586,200 |
2024/5/30 |
397 |
404 |
395 |
403 |
+0.75% |
1,100,400 |
2024/5/29 |
406 |
408 |
400 |
400 |
-1.23% |
1,129,200 |
2024/5/28 |
406 |
408 |
405 |
405 |
-0.25% |
908,400 |
2024/5/27 |
403 |
406 |
400 |
406 |
+1.00% |
583,600 |
2024/5/24 |
402 |
406 |
400 |
402 |
-1.23% |
607,000 |
2024/5/23 |
407 |
407 |
401 |
407 |
+0.25% |
977,900 |
2024/5/22 |
408 |
410 |
405 |
406 |
+0.00% |
747,500 |
2024/5/21 |
409 |
412 |
406 |
406 |
-0.73% |
774,300 |
2024/5/20 |
407 |
411 |
407 |
409 |
+0.49% |
527,500 |
2024/5/17 |
404 |
409 |
402 |
407 |
+1.75% |
1,367,100 |
2024/5/16 |
403 |
403 |
398 |
400 |
-0.74% |
1,188,700 |
2024/5/15 |
405 |
410 |
399 |
403 |
-4.28% |
2,102,700 |
2024/5/14 |
421 |
424 |
417 |
421 |
-0.94% |
514,900 |
2024/5/13 |
418 |
428 |
417 |
425 |
+1.92% |
851,600 |
2024/5/10 |
419 |
421 |
414 |
417 |
-0.24% |
1,014,500 |
2024/5/9 |
417 |
419 |
414 |
418 |
+0.97% |
371,700 |
2024/5/8 |
411 |
415 |
409 |
414 |
+0.49% |
426,300 |
2024/5/7 |
413 |
414 |
408 |
412 |
-0.24% |
503,400 |
2024/5/2 |
414 |
415 |
408 |
413 |
-0.24% |
764,200 |
2024/5/1 |
414 |
417 |
409 |
414 |
-0.72% |
432,800 |
2024/4/30 |
411 |
418 |
409 |
417 |
+0.48% |
585,100 |
2024/4/26 |
411 |
417 |
409 |
415 |
+0.97% |
785,000 |
2024/4/25 |
416 |
417 |
411 |
411 |
-1.44% |
785,800 |
2024/4/24 |
420 |
422 |
415 |
417 |
-0.71% |
597,800 |
2024/4/23 |
420 |
427 |
419 |
420 |
+0.48% |
640,300 |
2024/4/22 |
409 |
418 |
405 |
418 |
+3.72% |
905,100 |
2024/4/19 |
411 |
414 |
399 |
403 |
-2.18% |
1,322,700 |
2024/4/18 |
407 |
414 |
406 |
412 |
+1.98% |
864,500 |
2024/4/17 |
410 |
410 |
401 |
404 |
-0.98% |
827,800 |
2024/4/16 |
416 |
420 |
407 |
408 |
-2.86% |
852,600 |
2024/4/15 |
416 |
421 |
413 |
420 |
+0.48% |
497,500 |
2024/4/12 |
415 |
420 |
415 |
418 |
+0.48% |
644,200 |
2024/4/11 |
407 |
418 |
407 |
416 |
+1.22% |
664,700 |
2024/4/10 |
410 |
413 |
410 |
411 |
+0.00% |
337,900 |
2024/4/9 |
415 |
416 |
411 |
411 |
-0.48% |
425,800 |
2024/4/8 |
413 |
414 |
410 |
413 |
+0.98% |
658,200 |
2024/4/5 |
407 |
410 |
404 |
409 |
-0.24% |
834,700 |
2024/4/4 |
411 |
414 |
408 |
410 |
+0.00% |
645,600 |
2024/4/3 |
405 |
416 |
402 |
410 |
+0.99% |
874,200 |
2024/4/2 |
416 |
416 |
406 |
406 |
-1.69% |
1,269,800 |
2024/4/1 |
419 |
419 |
412 |
413 |
-1.20% |
1,113,200 |
2024/3/29 |
415 |
420 |
413 |
418 |
+0.48% |
664,600 |
2024/3/28 |
422 |
425 |
414 |
416 |
-3.03% |
836,200 |
2024/3/27 |
425 |
433 |
422 |
429 |
+1.18% |
798,300 |
2024/3/26 |
427 |
427 |
422 |
424 |
-0.24% |
698,800 |
2024/3/25 |
432 |
433 |
424 |
425 |
-2.52% |
795,100 |
2024/3/22 |
435 |
439 |
431 |
436 |
+1.16% |
799,800 |
2024/3/21 |
425 |
435 |
421 |
431 |
+3.36% |
1,010,800 |
2024/3/19 |
425 |
427 |
415 |
417 |
-2.11% |
1,239,100 |
2024/3/18 |
428 |
428 |
422 |
426 |
+1.19% |
597,800 |
2024/3/15 |
418 |
429 |
417 |
421 |
+0.72% |
1,606,100 |
2024/3/14 |
419 |
421 |
416 |
418 |
-0.24% |
460,400 |
2024/3/13 |
425 |
426 |
413 |
419 |
+0.48% |
764,400 |
2024/3/12 |
415 |
419 |
410 |
417 |
-0.95% |
726,900 |
2024/3/11 |
440 |
440 |
414 |
421 |
-3.88% |
1,475,600 |
2024/3/8 |
429 |
447 |
426 |
438 |
+2.34% |
1,492,500 |
2024/3/7 |
422 |
432 |
420 |
428 |
+1.42% |
914,800 |
2024/3/6 |
413 |
422 |
411 |
422 |
+2.18% |
699,300 |
2024/3/5 |
408 |
415 |
406 |
413 |
+0.73% |
441,600 |
2024/3/4 |
420 |
420 |
409 |
410 |
-1.91% |
754,500 |
2024/3/1 |
413 |
418 |
411 |
418 |
+1.70% |
790,000 |
2024/2/29 |
410 |
413 |
408 |
411 |
+0.49% |
669,900 |
2024/2/28 |
408 |
422 |
406 |
409 |
+0.49% |
1,257,900 |
2024/2/27 |
402 |
413 |
401 |
407 |
+0.99% |
1,313,500 |
2024/2/26 |
398 |
403 |
395 |
403 |
+1.51% |
818,300 |
2024/2/22 |
405 |
407 |
392 |
397 |
-1.49% |
982,400 |
2024/2/21 |
400 |
404 |
398 |
403 |
+0.50% |
465,300 |
2024/2/20 |
403 |
407 |
397 |
401 |
-0.50% |
673,600 |
2024/2/19 |
388 |
403 |
388 |
403 |
+4.68% |
1,075,100 |
2024/2/16 |
382 |
387 |
382 |
385 |
+1.85% |
658,200 |
2024/2/15 |
387 |
389 |
378 |
378 |
-2.33% |
920,300 |
2024/2/14 |
392 |
392 |
385 |
387 |
-1.28% |
708,400 |
2024/2/13 |
387 |
394 |
386 |
392 |
+1.29% |
1,104,800 |
2024/2/9 |
389 |
390 |
381 |
387 |
+0.00% |
906,000 |
2024/2/8 |
389 |
390 |
384 |
387 |
-1.02% |
1,004,000 |
2024/2/7 |
390 |
392 |
387 |
391 |
+0.77% |
440,700 |
2024/2/6 |
395 |
396 |
387 |
388 |
-2.51% |
1,148,100 |
2024/2/5 |
400 |
404 |
395 |
398 |
+0.00% |
889,600 |
2024/2/2 |
403 |
403 |
396 |
398 |
-1.49% |
797,700 |
2024/2/1 |
404 |
407 |
399 |
404 |
-1.22% |
909,200 |
2024/1/31 |
405 |
409 |
401 |
409 |
+1.24% |
823,400 |
2024/1/30 |
409 |
410 |
401 |
404 |
-1.22% |
986,800 |
2024/1/29 |
406 |
413 |
404 |
409 |
+2.00% |
735,400 |
|