日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
385 |
387 |
383 |
386 |
+0.78% |
7,800 |
2024/7/25 |
383 |
386 |
382 |
383 |
-1.03% |
13,500 |
2024/7/24 |
384 |
387 |
383 |
387 |
+0.78% |
12,500 |
2024/7/23 |
386 |
387 |
382 |
384 |
-0.52% |
4,900 |
2024/7/22 |
387 |
389 |
382 |
386 |
+0.00% |
17,400 |
2024/7/19 |
389 |
389 |
385 |
386 |
-1.03% |
4,200 |
2024/7/18 |
389 |
390 |
383 |
390 |
+1.56% |
33,000 |
2024/7/17 |
393 |
456 |
383 |
384 |
-2.04% |
280,900 |
2024/7/16 |
388 |
393 |
388 |
392 |
+0.51% |
4,900 |
2024/7/12 |
388 |
391 |
388 |
390 |
+0.52% |
1,600 |
2024/7/11 |
393 |
393 |
386 |
388 |
-1.27% |
3,600 |
2024/7/10 |
394 |
394 |
391 |
393 |
+0.26% |
2,400 |
2024/7/9 |
390 |
393 |
390 |
392 |
+0.26% |
2,600 |
2024/7/8 |
391 |
391 |
389 |
391 |
+0.26% |
3,500 |
2024/7/5 |
393 |
393 |
390 |
390 |
-0.51% |
3,500 |
2024/7/4 |
393 |
395 |
390 |
392 |
-0.25% |
4,700 |
2024/7/3 |
393 |
394 |
392 |
393 |
+0.00% |
2,300 |
2024/7/2 |
393 |
395 |
391 |
393 |
+0.77% |
3,000 |
2024/7/1 |
393 |
394 |
390 |
390 |
-1.02% |
8,200 |
2024/6/28 |
393 |
397 |
393 |
394 |
+0.51% |
10,300 |
2024/6/27 |
386 |
394 |
379 |
392 |
-2.49% |
44,400 |
2024/6/26 |
401 |
402 |
399 |
402 |
+0.50% |
5,100 |
2024/6/25 |
402 |
402 |
400 |
400 |
-0.50% |
2,500 |
2024/6/24 |
401 |
402 |
400 |
402 |
-0.25% |
2,800 |
2024/6/21 |
404 |
404 |
397 |
403 |
+1.00% |
9,200 |
2024/6/20 |
401 |
401 |
398 |
399 |
-1.24% |
2,000 |
2024/6/19 |
402 |
404 |
399 |
404 |
+0.00% |
6,400 |
2024/6/18 |
401 |
404 |
400 |
404 |
+0.75% |
4,600 |
2024/6/17 |
401 |
402 |
400 |
401 |
+0.00% |
1,700 |
2024/6/14 |
399 |
403 |
399 |
401 |
-0.74% |
2,800 |
2024/6/13 |
401 |
404 |
399 |
404 |
+0.50% |
4,300 |
2024/6/12 |
403 |
403 |
399 |
402 |
-0.25% |
4,400 |
2024/6/11 |
400 |
403 |
397 |
403 |
+0.75% |
4,400 |
2024/6/10 |
397 |
402 |
396 |
400 |
+0.76% |
9,100 |
2024/6/7 |
398 |
399 |
397 |
397 |
-0.25% |
1,900 |
2024/6/6 |
399 |
399 |
398 |
398 |
-0.50% |
2,100 |
2024/6/5 |
398 |
400 |
398 |
400 |
+0.50% |
2,400 |
2024/6/4 |
398 |
399 |
397 |
398 |
-0.50% |
1,400 |
2024/6/3 |
398 |
400 |
398 |
400 |
+0.76% |
1,400 |
2024/5/31 |
397 |
400 |
397 |
397 |
+0.25% |
1,100 |
2024/5/30 |
398 |
401 |
396 |
396 |
-0.50% |
4,200 |
2024/5/29 |
402 |
404 |
398 |
398 |
-1.49% |
5,400 |
2024/5/28 |
402 |
404 |
401 |
404 |
+0.75% |
3,800 |
2024/5/27 |
405 |
405 |
401 |
401 |
-0.25% |
4,900 |
2024/5/24 |
404 |
404 |
401 |
402 |
-0.25% |
4,000 |
2024/5/23 |
401 |
403 |
400 |
403 |
+0.50% |
4,300 |
2024/5/22 |
410 |
410 |
400 |
401 |
-2.43% |
11,300 |
2024/5/21 |
410 |
411 |
406 |
411 |
+0.49% |
7,100 |
2024/5/20 |
403 |
410 |
402 |
409 |
+1.74% |
5,600 |
2024/5/17 |
400 |
402 |
398 |
402 |
+0.50% |
9,000 |
2024/5/16 |
401 |
402 |
393 |
400 |
-0.25% |
14,900 |
2024/5/15 |
418 |
418 |
386 |
401 |
-4.75% |
64,600 |
2024/5/14 |
420 |
421 |
416 |
421 |
+0.24% |
8,100 |
2024/5/13 |
413 |
420 |
411 |
420 |
+3.70% |
50,400 |
2024/5/10 |
405 |
408 |
404 |
405 |
-0.25% |
12,200 |
2024/5/9 |
410 |
411 |
405 |
406 |
-0.73% |
10,100 |
2024/5/8 |
404 |
412 |
403 |
409 |
+1.24% |
12,000 |
2024/5/7 |
404 |
406 |
403 |
404 |
+0.25% |
9,800 |
2024/5/2 |
401 |
405 |
401 |
403 |
-0.49% |
26,500 |
2024/5/1 |
411 |
411 |
405 |
405 |
-0.25% |
25,100 |
2024/4/30 |
426 |
426 |
406 |
406 |
-3.33% |
64,500 |
2024/4/26 |
456 |
456 |
415 |
420 |
-5.19% |
216,100 |
2024/4/25 |
480 |
505 |
430 |
443 |
-10.32% |
989,300 |
2024/4/24 |
494 |
494 |
494 |
494 |
+19.32% |
215,600 |
2024/4/23 |
410 |
414 |
410 |
414 |
+0.49% |
1,700 |
2024/4/22 |
410 |
412 |
409 |
412 |
+0.49% |
1,500 |
2024/4/19 |
410 |
415 |
409 |
410 |
+0.24% |
7,900 |
2024/4/18 |
411 |
414 |
409 |
409 |
-0.73% |
3,300 |
2024/4/17 |
413 |
413 |
409 |
412 |
+0.24% |
1,400 |
2024/4/16 |
413 |
413 |
409 |
411 |
-0.48% |
3,500 |
2024/4/15 |
412 |
417 |
412 |
413 |
-0.48% |
2,700 |
2024/4/12 |
416 |
417 |
415 |
415 |
-0.24% |
2,400 |
2024/4/11 |
421 |
423 |
416 |
416 |
-0.24% |
1,600 |
2024/4/10 |
416 |
420 |
416 |
417 |
+0.48% |
7,500 |
2024/4/9 |
423 |
423 |
409 |
415 |
-1.66% |
9,800 |
2024/4/8 |
421 |
424 |
416 |
422 |
+0.72% |
8,700 |
2024/4/5 |
412 |
424 |
412 |
419 |
+1.21% |
15,500 |
2024/4/4 |
409 |
420 |
409 |
414 |
+1.22% |
4,600 |
2024/4/3 |
410 |
438 |
405 |
409 |
+0.74% |
63,800 |
2024/4/2 |
406 |
406 |
404 |
406 |
-0.25% |
5,900 |
2024/4/1 |
406 |
411 |
406 |
407 |
+0.49% |
3,400 |
2024/3/29 |
412 |
414 |
405 |
405 |
-1.46% |
10,300 |
2024/3/28 |
414 |
416 |
411 |
411 |
-3.75% |
41,500 |
2024/3/27 |
427 |
427 |
419 |
427 |
+1.43% |
42,000 |
2024/3/26 |
418 |
421 |
415 |
421 |
+0.72% |
3,500 |
2024/3/25 |
427 |
427 |
415 |
418 |
-0.24% |
12,600 |
2024/3/22 |
428 |
428 |
419 |
419 |
-1.41% |
6,200 |
2024/3/21 |
428 |
433 |
420 |
425 |
+0.24% |
15,200 |
2024/3/19 |
417 |
427 |
410 |
424 |
+1.92% |
13,700 |
2024/3/18 |
424 |
426 |
408 |
416 |
-2.35% |
24,200 |
2024/3/15 |
427 |
436 |
420 |
426 |
+0.24% |
8,600 |
2024/3/14 |
426 |
436 |
422 |
425 |
-0.23% |
30,100 |
2024/3/13 |
406 |
442 |
405 |
426 |
+5.19% |
94,800 |
2024/3/12 |
402 |
412 |
400 |
405 |
-0.74% |
19,700 |
2024/3/11 |
410 |
410 |
404 |
408 |
-0.49% |
21,100 |
2024/3/8 |
414 |
444 |
409 |
410 |
-0.97% |
73,800 |
2024/3/7 |
415 |
415 |
408 |
414 |
-0.24% |
21,400 |
2024/3/6 |
411 |
415 |
407 |
415 |
+1.47% |
27,600 |
2024/3/5 |
408 |
410 |
401 |
409 |
-0.73% |
13,000 |
2024/3/4 |
405 |
415 |
400 |
412 |
+3.26% |
22,500 |
2024/3/1 |
401 |
407 |
399 |
399 |
+0.25% |
9,900 |
2024/2/29 |
410 |
414 |
396 |
398 |
-4.56% |
62,600 |
2024/2/28 |
397 |
447 |
396 |
417 |
+5.04% |
490,800 |
2024/2/27 |
395 |
398 |
394 |
397 |
+0.25% |
6,200 |
2024/2/26 |
403 |
403 |
396 |
396 |
+0.25% |
10,500 |
2024/2/22 |
400 |
400 |
394 |
395 |
-1.00% |
8,500 |
2024/2/21 |
398 |
400 |
394 |
399 |
+0.76% |
9,600 |
2024/2/20 |
401 |
404 |
395 |
396 |
-1.25% |
15,300 |
2024/2/19 |
389 |
401 |
383 |
401 |
+3.08% |
27,200 |
2024/2/16 |
387 |
392 |
385 |
389 |
+0.52% |
16,800 |
2024/2/15 |
383 |
390 |
382 |
387 |
+1.04% |
25,300 |
2024/2/14 |
381 |
389 |
377 |
383 |
+0.52% |
15,100 |
2024/2/13 |
383 |
383 |
376 |
381 |
+0.26% |
25,000 |
2024/2/9 |
381 |
383 |
377 |
380 |
+0.00% |
20,500 |
2024/2/8 |
382 |
383 |
379 |
380 |
-0.52% |
13,500 |
2024/2/7 |
380 |
383 |
377 |
382 |
+1.06% |
26,500 |
2024/2/6 |
392 |
427 |
378 |
378 |
+0.53% |
417,700 |
2024/2/5 |
376 |
376 |
370 |
376 |
+0.00% |
7,200 |
2024/2/2 |
374 |
378 |
374 |
376 |
+0.27% |
3,300 |
2024/2/1 |
376 |
379 |
375 |
375 |
-0.79% |
5,100 |
2024/1/31 |
380 |
381 |
372 |
378 |
-1.31% |
13,500 |
2024/1/30 |
376 |
385 |
376 |
383 |
+1.32% |
20,500 |
2024/1/29 |
379 |
384 |
378 |
378 |
+0.53% |
9,300 |
|