日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
406 |
406 |
404 |
404 |
+0.00% |
10,200 |
2024/7/25 |
402 |
408 |
401 |
404 |
-0.25% |
34,100 |
2024/7/24 |
408 |
411 |
405 |
405 |
-0.98% |
43,200 |
2024/7/23 |
410 |
411 |
408 |
409 |
+0.25% |
18,700 |
2024/7/22 |
411 |
411 |
408 |
408 |
-0.73% |
28,700 |
2024/7/19 |
410 |
411 |
409 |
411 |
+0.24% |
16,600 |
2024/7/18 |
414 |
414 |
409 |
410 |
-1.20% |
42,400 |
2024/7/17 |
412 |
415 |
411 |
415 |
+0.97% |
41,900 |
2024/7/16 |
416 |
416 |
410 |
411 |
-0.48% |
38,500 |
2024/7/12 |
412 |
416 |
409 |
413 |
-0.24% |
93,300 |
2024/7/11 |
415 |
415 |
412 |
414 |
+0.00% |
48,100 |
2024/7/10 |
418 |
418 |
414 |
414 |
-0.24% |
45,500 |
2024/7/9 |
414 |
418 |
414 |
415 |
+0.00% |
43,800 |
2024/7/8 |
415 |
416 |
414 |
415 |
+0.00% |
34,000 |
2024/7/5 |
419 |
419 |
415 |
415 |
-0.72% |
33,900 |
2024/7/4 |
419 |
419 |
416 |
418 |
+0.24% |
38,400 |
2024/7/3 |
419 |
419 |
416 |
417 |
+0.24% |
28,600 |
2024/7/2 |
416 |
418 |
416 |
416 |
+0.00% |
27,300 |
2024/7/1 |
417 |
419 |
416 |
416 |
-0.24% |
146,800 |
2024/6/28 |
417 |
417 |
415 |
417 |
+0.00% |
26,900 |
2024/6/27 |
413 |
417 |
413 |
417 |
+0.48% |
84,100 |
2024/6/26 |
414 |
415 |
412 |
415 |
+0.24% |
44,300 |
2024/6/25 |
413 |
414 |
412 |
414 |
+0.24% |
45,100 |
2024/6/24 |
407 |
414 |
407 |
413 |
+1.72% |
59,200 |
2024/6/21 |
410 |
413 |
406 |
406 |
-1.46% |
68,100 |
2024/6/20 |
413 |
413 |
409 |
412 |
-0.24% |
39,600 |
2024/6/19 |
414 |
414 |
411 |
413 |
+0.24% |
21,800 |
2024/6/18 |
412 |
414 |
411 |
412 |
+0.00% |
70,100 |
2024/6/17 |
413 |
413 |
409 |
412 |
-0.24% |
20,400 |
2024/6/14 |
411 |
413 |
411 |
413 |
+0.24% |
43,100 |
2024/6/13 |
411 |
412 |
411 |
412 |
-0.24% |
13,900 |
2024/6/12 |
412 |
413 |
411 |
413 |
+0.00% |
18,300 |
2024/6/11 |
412 |
413 |
410 |
413 |
+0.24% |
16,600 |
2024/6/10 |
413 |
413 |
410 |
412 |
+0.49% |
22,900 |
2024/6/7 |
409 |
411 |
409 |
410 |
+0.00% |
10,500 |
2024/6/6 |
410 |
411 |
409 |
410 |
+0.00% |
11,300 |
2024/6/5 |
410 |
412 |
409 |
410 |
-0.24% |
22,000 |
2024/6/4 |
412 |
413 |
410 |
411 |
-0.24% |
56,400 |
2024/6/3 |
412 |
412 |
410 |
412 |
+0.00% |
38,400 |
2024/5/31 |
408 |
412 |
408 |
412 |
+0.24% |
27,300 |
2024/5/30 |
407 |
412 |
407 |
411 |
+0.49% |
45,100 |
2024/5/29 |
412 |
412 |
407 |
409 |
-0.24% |
21,700 |
2024/5/28 |
413 |
414 |
409 |
410 |
-0.73% |
24,000 |
2024/5/27 |
408 |
414 |
408 |
413 |
+1.23% |
74,000 |
2024/5/24 |
405 |
409 |
405 |
408 |
-0.49% |
16,200 |
2024/5/23 |
405 |
410 |
402 |
410 |
+0.99% |
28,900 |
2024/5/22 |
408 |
409 |
406 |
406 |
-0.49% |
22,200 |
2024/5/21 |
409 |
410 |
407 |
408 |
+0.00% |
20,200 |
2024/5/20 |
406 |
408 |
405 |
408 |
+0.99% |
19,900 |
2024/5/17 |
408 |
410 |
401 |
404 |
-0.74% |
156,700 |
2024/5/16 |
412 |
412 |
406 |
407 |
-0.73% |
89,700 |
2024/5/15 |
412 |
412 |
408 |
410 |
-0.49% |
25,700 |
2024/5/14 |
409 |
412 |
409 |
412 |
+0.49% |
25,600 |
2024/5/13 |
410 |
412 |
408 |
410 |
+0.00% |
58,400 |
2024/5/10 |
410 |
412 |
409 |
410 |
+0.49% |
110,800 |
2024/5/9 |
409 |
410 |
407 |
408 |
-0.24% |
33,600 |
2024/5/8 |
410 |
410 |
407 |
409 |
-0.24% |
31,500 |
2024/5/7 |
406 |
410 |
405 |
410 |
+1.49% |
60,700 |
2024/5/2 |
404 |
405 |
403 |
404 |
+0.00% |
28,000 |
2024/5/1 |
403 |
405 |
400 |
404 |
-0.25% |
24,100 |
2024/4/30 |
406 |
406 |
404 |
405 |
+0.00% |
28,500 |
2024/4/26 |
402 |
405 |
401 |
405 |
+0.50% |
48,300 |
2024/4/25 |
403 |
405 |
402 |
403 |
-0.25% |
15,000 |
2024/4/24 |
402 |
404 |
402 |
404 |
+0.50% |
52,000 |
2024/4/23 |
402 |
404 |
401 |
402 |
+0.00% |
19,700 |
2024/4/22 |
404 |
405 |
401 |
402 |
+0.25% |
35,000 |
2024/4/19 |
401 |
403 |
399 |
401 |
+0.00% |
47,800 |
2024/4/18 |
400 |
404 |
400 |
401 |
+0.00% |
16,100 |
2024/4/17 |
403 |
403 |
401 |
401 |
-0.50% |
31,000 |
2024/4/16 |
407 |
408 |
402 |
403 |
-1.47% |
106,300 |
2024/4/15 |
406 |
409 |
406 |
409 |
+0.49% |
26,600 |
2024/4/12 |
411 |
411 |
407 |
407 |
-0.73% |
34,600 |
2024/4/11 |
406 |
412 |
406 |
410 |
-0.24% |
75,700 |
2024/4/10 |
404 |
411 |
404 |
411 |
+1.99% |
188,000 |
2024/4/9 |
401 |
404 |
400 |
403 |
+0.50% |
38,200 |
2024/4/8 |
401 |
401 |
398 |
401 |
+0.50% |
48,500 |
2024/4/5 |
400 |
400 |
399 |
399 |
-0.25% |
34,200 |
2024/4/4 |
400 |
402 |
399 |
400 |
+0.00% |
69,400 |
2024/4/3 |
401 |
402 |
400 |
400 |
-0.25% |
81,400 |
2024/4/2 |
403 |
404 |
401 |
401 |
-0.50% |
64,700 |
2024/4/1 |
402 |
404 |
401 |
403 |
+0.25% |
42,900 |
2024/3/29 |
402 |
402 |
400 |
402 |
+0.75% |
26,500 |
2024/3/28 |
402 |
403 |
399 |
399 |
-0.99% |
56,400 |
2024/3/27 |
404 |
404 |
402 |
403 |
+0.50% |
80,600 |
2024/3/26 |
404 |
404 |
400 |
401 |
-0.74% |
33,200 |
2024/3/25 |
405 |
405 |
402 |
404 |
-0.25% |
37,200 |
2024/3/22 |
404 |
405 |
403 |
405 |
+0.50% |
73,200 |
2024/3/21 |
408 |
408 |
402 |
403 |
-0.49% |
45,700 |
2024/3/19 |
405 |
406 |
403 |
405 |
-0.25% |
32,300 |
2024/3/18 |
406 |
406 |
403 |
406 |
+0.74% |
47,200 |
2024/3/15 |
406 |
407 |
403 |
403 |
-0.98% |
56,900 |
2024/3/14 |
404 |
407 |
404 |
407 |
+0.25% |
49,800 |
2024/3/13 |
408 |
408 |
404 |
406 |
-0.25% |
30,800 |
2024/3/12 |
402 |
407 |
402 |
407 |
+0.74% |
60,400 |
2024/3/11 |
403 |
404 |
402 |
404 |
+0.50% |
60,200 |
2024/3/8 |
400 |
404 |
399 |
402 |
+1.01% |
84,500 |
2024/3/7 |
400 |
401 |
398 |
398 |
-0.25% |
41,900 |
2024/3/6 |
400 |
402 |
398 |
399 |
+0.00% |
74,800 |
2024/3/5 |
400 |
400 |
396 |
399 |
-0.25% |
77,200 |
2024/3/4 |
406 |
406 |
400 |
400 |
-0.74% |
99,000 |
2024/3/1 |
404 |
405 |
401 |
403 |
-0.49% |
59,800 |
2024/2/29 |
405 |
406 |
403 |
405 |
+0.25% |
47,400 |
2024/2/28 |
405 |
408 |
402 |
404 |
+0.00% |
76,400 |
2024/2/27 |
401 |
406 |
400 |
404 |
+0.00% |
117,800 |
2024/2/26 |
407 |
408 |
399 |
404 |
-0.25% |
176,100 |
2024/2/22 |
403 |
405 |
401 |
405 |
+0.50% |
60,300 |
2024/2/21 |
406 |
406 |
403 |
403 |
-0.74% |
51,000 |
2024/2/20 |
405 |
407 |
405 |
406 |
+0.74% |
77,000 |
2024/2/19 |
401 |
405 |
400 |
403 |
+0.75% |
97,300 |
2024/2/16 |
398 |
401 |
397 |
400 |
+0.50% |
96,100 |
2024/2/15 |
393 |
402 |
392 |
398 |
+1.79% |
252,000 |
2024/2/14 |
395 |
395 |
391 |
391 |
-0.76% |
96,000 |
2024/2/13 |
397 |
398 |
390 |
394 |
+0.00% |
146,300 |
2024/2/9 |
398 |
398 |
394 |
394 |
-0.76% |
133,500 |
2024/2/8 |
399 |
400 |
396 |
397 |
-0.50% |
98,100 |
2024/2/7 |
400 |
400 |
397 |
399 |
+0.25% |
73,900 |
2024/2/6 |
400 |
401 |
398 |
398 |
-0.50% |
69,600 |
2024/2/5 |
402 |
402 |
399 |
400 |
+0.00% |
42,500 |
2024/2/2 |
399 |
401 |
399 |
400 |
+0.25% |
35,600 |
2024/2/1 |
402 |
403 |
399 |
399 |
-0.50% |
71,300 |
2024/1/31 |
399 |
402 |
398 |
401 |
+0.50% |
87,400 |
2024/1/30 |
403 |
403 |
399 |
399 |
-0.75% |
112,100 |
2024/1/29 |
402 |
404 |
400 |
402 |
+0.00% |
58,600 |
|