日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
393 |
402 |
391 |
395 |
+0.00% |
41,400 |
2024/7/25 |
395 |
404 |
392 |
395 |
-1.00% |
64,800 |
2024/7/24 |
405 |
407 |
398 |
399 |
-1.97% |
79,800 |
2024/7/23 |
408 |
410 |
406 |
407 |
+0.00% |
40,900 |
2024/7/22 |
415 |
416 |
407 |
407 |
-3.10% |
63,800 |
2024/7/19 |
413 |
426 |
413 |
420 |
+1.94% |
81,900 |
2024/7/18 |
417 |
418 |
411 |
412 |
-2.37% |
64,100 |
2024/7/17 |
417 |
423 |
417 |
422 |
+1.20% |
37,200 |
2024/7/16 |
434 |
437 |
415 |
417 |
-3.02% |
66,500 |
2024/7/12 |
427 |
440 |
426 |
430 |
-1.15% |
64,000 |
2024/7/11 |
416 |
435 |
415 |
435 |
+5.33% |
159,200 |
2024/7/10 |
419 |
425 |
412 |
413 |
+1.72% |
199,700 |
2024/7/9 |
413 |
417 |
406 |
406 |
-2.17% |
60,600 |
2024/7/8 |
406 |
421 |
406 |
415 |
+1.72% |
83,500 |
2024/7/5 |
418 |
419 |
408 |
408 |
-2.16% |
63,600 |
2024/7/4 |
419 |
422 |
413 |
417 |
-0.71% |
52,900 |
2024/7/3 |
431 |
431 |
415 |
420 |
-1.18% |
100,700 |
2024/7/2 |
410 |
432 |
410 |
425 |
+5.46% |
195,000 |
2024/7/1 |
403 |
404 |
400 |
403 |
+0.50% |
24,400 |
2024/6/28 |
401 |
404 |
399 |
401 |
-0.50% |
22,500 |
2024/6/27 |
402 |
407 |
401 |
403 |
+0.50% |
31,600 |
2024/6/26 |
400 |
408 |
400 |
401 |
+0.50% |
38,600 |
2024/6/25 |
393 |
404 |
393 |
399 |
+0.00% |
48,200 |
2024/6/24 |
395 |
400 |
394 |
399 |
+0.25% |
48,200 |
2024/6/21 |
397 |
404 |
395 |
398 |
+0.76% |
65,500 |
2024/6/20 |
390 |
397 |
390 |
395 |
+0.51% |
33,200 |
2024/6/19 |
395 |
396 |
390 |
393 |
+0.26% |
15,400 |
2024/6/18 |
393 |
397 |
389 |
392 |
-0.51% |
55,100 |
2024/6/17 |
400 |
400 |
390 |
394 |
-1.99% |
66,400 |
2024/6/14 |
395 |
408 |
394 |
402 |
+2.03% |
129,300 |
2024/6/13 |
393 |
398 |
393 |
394 |
+0.25% |
58,700 |
2024/6/12 |
393 |
395 |
393 |
393 |
+0.00% |
10,500 |
2024/6/11 |
392 |
397 |
391 |
393 |
+0.77% |
46,500 |
2024/6/10 |
392 |
392 |
384 |
390 |
-0.26% |
34,600 |
2024/6/7 |
391 |
392 |
389 |
391 |
+0.00% |
37,500 |
2024/6/6 |
386 |
393 |
386 |
391 |
+1.30% |
49,300 |
2024/6/5 |
385 |
392 |
384 |
386 |
-1.03% |
56,400 |
2024/6/4 |
384 |
390 |
383 |
390 |
+1.30% |
51,700 |
2024/6/3 |
377 |
385 |
377 |
385 |
+2.94% |
86,700 |
2024/5/31 |
362 |
375 |
362 |
374 |
+5.06% |
151,500 |
2024/5/30 |
353 |
358 |
353 |
356 |
+0.56% |
36,200 |
2024/5/29 |
363 |
363 |
354 |
354 |
-1.67% |
66,300 |
2024/5/28 |
364 |
367 |
360 |
360 |
-0.83% |
90,400 |
2024/5/27 |
361 |
364 |
360 |
363 |
+1.11% |
32,200 |
2024/5/24 |
353 |
362 |
352 |
359 |
+0.56% |
28,600 |
2024/5/23 |
352 |
360 |
350 |
357 |
+1.13% |
57,900 |
2024/5/22 |
351 |
356 |
350 |
353 |
+0.57% |
58,000 |
2024/5/21 |
355 |
356 |
348 |
351 |
-2.23% |
101,100 |
2024/5/20 |
361 |
363 |
356 |
359 |
+0.28% |
74,700 |
2024/5/17 |
353 |
360 |
352 |
358 |
+0.56% |
43,700 |
2024/5/16 |
350 |
359 |
345 |
356 |
+1.42% |
130,000 |
2024/5/15 |
376 |
376 |
351 |
351 |
-5.90% |
181,200 |
2024/5/14 |
390 |
390 |
370 |
373 |
-8.58% |
369,200 |
2024/5/13 |
407 |
409 |
397 |
408 |
+2.26% |
155,600 |
2024/5/10 |
398 |
400 |
396 |
399 |
+0.00% |
33,000 |
2024/5/9 |
404 |
404 |
394 |
399 |
-0.25% |
46,400 |
2024/5/8 |
405 |
406 |
398 |
400 |
-1.23% |
69,900 |
2024/5/7 |
412 |
412 |
405 |
405 |
-0.25% |
71,900 |
2024/5/2 |
404 |
406 |
401 |
406 |
+1.00% |
31,200 |
2024/5/1 |
401 |
402 |
397 |
402 |
+0.25% |
19,600 |
2024/4/30 |
397 |
402 |
397 |
401 |
+1.52% |
24,200 |
2024/4/26 |
394 |
397 |
389 |
395 |
-0.50% |
276,200 |
2024/4/25 |
401 |
403 |
396 |
397 |
-1.24% |
33,700 |
2024/4/24 |
398 |
402 |
397 |
402 |
+1.26% |
30,900 |
2024/4/23 |
400 |
402 |
394 |
397 |
+0.00% |
59,500 |
2024/4/22 |
395 |
397 |
392 |
397 |
+1.53% |
47,200 |
2024/4/19 |
396 |
396 |
386 |
391 |
-2.25% |
83,600 |
2024/4/18 |
390 |
400 |
390 |
400 |
+2.04% |
44,300 |
2024/4/17 |
397 |
399 |
388 |
392 |
-1.75% |
117,100 |
2024/4/16 |
406 |
406 |
398 |
399 |
-2.44% |
102,700 |
2024/4/15 |
412 |
412 |
407 |
409 |
-1.21% |
93,100 |
2024/4/12 |
419 |
419 |
413 |
414 |
-1.19% |
73,900 |
2024/4/11 |
413 |
419 |
410 |
419 |
+0.72% |
78,900 |
2024/4/10 |
419 |
420 |
415 |
416 |
-1.19% |
92,900 |
2024/4/9 |
420 |
422 |
417 |
421 |
+0.24% |
61,800 |
2024/4/8 |
422 |
422 |
415 |
420 |
-0.47% |
116,800 |
2024/4/5 |
421 |
424 |
416 |
422 |
-0.71% |
66,900 |
2024/4/4 |
430 |
434 |
425 |
425 |
-0.93% |
91,500 |
2024/4/3 |
425 |
430 |
420 |
429 |
+1.42% |
74,800 |
2024/4/2 |
427 |
427 |
417 |
423 |
+0.24% |
95,400 |
2024/4/1 |
432 |
432 |
421 |
422 |
-0.71% |
91,300 |
2024/3/29 |
420 |
428 |
420 |
425 |
+2.66% |
61,000 |
2024/3/28 |
422 |
424 |
414 |
414 |
-3.50% |
119,800 |
2024/3/27 |
424 |
433 |
424 |
429 |
+1.42% |
160,700 |
2024/3/26 |
430 |
433 |
423 |
423 |
-1.63% |
86,800 |
2024/3/25 |
434 |
438 |
430 |
430 |
-0.69% |
47,800 |
2024/3/22 |
437 |
437 |
427 |
433 |
+0.23% |
57,900 |
2024/3/21 |
440 |
445 |
432 |
432 |
-1.14% |
69,700 |
2024/3/19 |
432 |
439 |
425 |
437 |
+1.86% |
60,900 |
2024/3/18 |
432 |
435 |
424 |
429 |
+0.00% |
56,100 |
2024/3/15 |
421 |
437 |
421 |
429 |
+1.42% |
71,500 |
2024/3/14 |
425 |
426 |
419 |
423 |
+0.00% |
60,400 |
2024/3/13 |
427 |
434 |
417 |
423 |
+0.71% |
47,400 |
2024/3/12 |
420 |
425 |
414 |
420 |
+0.00% |
62,700 |
2024/3/11 |
425 |
425 |
413 |
420 |
-1.41% |
114,000 |
2024/3/8 |
425 |
435 |
425 |
426 |
-0.93% |
65,300 |
2024/3/7 |
437 |
437 |
424 |
430 |
-2.27% |
94,100 |
2024/3/6 |
410 |
440 |
409 |
440 |
+7.58% |
177,600 |
2024/3/5 |
406 |
414 |
405 |
409 |
+0.49% |
127,700 |
2024/3/4 |
415 |
415 |
406 |
407 |
-1.21% |
119,500 |
2024/3/1 |
411 |
413 |
409 |
412 |
+0.24% |
78,200 |
2024/2/29 |
416 |
417 |
411 |
411 |
-1.91% |
117,600 |
2024/2/28 |
419 |
424 |
415 |
419 |
+0.72% |
96,200 |
2024/2/27 |
428 |
428 |
415 |
416 |
-1.65% |
83,900 |
2024/2/26 |
423 |
425 |
421 |
423 |
+0.95% |
59,100 |
2024/2/22 |
422 |
424 |
415 |
419 |
+1.21% |
95,200 |
2024/2/21 |
425 |
425 |
414 |
414 |
-3.04% |
142,000 |
2024/2/20 |
437 |
437 |
423 |
427 |
-1.16% |
119,200 |
2024/2/19 |
449 |
450 |
432 |
432 |
-3.14% |
201,900 |
2024/2/16 |
431 |
447 |
430 |
446 |
+4.94% |
172,800 |
2024/2/15 |
456 |
456 |
425 |
425 |
-11.46% |
384,200 |
2024/2/14 |
485 |
485 |
467 |
480 |
-2.24% |
199,800 |
2024/2/13 |
475 |
491 |
472 |
491 |
+2.29% |
136,800 |
2024/2/9 |
483 |
491 |
479 |
480 |
-1.64% |
107,600 |
2024/2/8 |
494 |
503 |
481 |
488 |
-0.61% |
172,200 |
2024/2/7 |
522 |
523 |
488 |
491 |
-5.94% |
213,700 |
2024/2/6 |
525 |
531 |
522 |
522 |
-0.76% |
49,600 |
2024/2/5 |
527 |
532 |
521 |
526 |
+0.19% |
111,200 |
2024/2/2 |
524 |
529 |
519 |
525 |
+0.77% |
79,500 |
2024/2/1 |
518 |
532 |
517 |
521 |
-0.76% |
228,100 |
2024/1/31 |
534 |
537 |
519 |
525 |
-1.87% |
161,800 |
2024/1/30 |
534 |
543 |
523 |
535 |
+1.33% |
517,300 |
2024/1/29 |
524 |
533 |
523 |
528 |
+1.54% |
120,700 |
|