日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
474 |
483 |
469 |
482 |
+1.69% |
8,300 |
2024/7/25 |
475 |
480 |
466 |
474 |
-0.21% |
7,600 |
2024/7/24 |
471 |
480 |
461 |
475 |
+0.85% |
5,400 |
2024/7/23 |
462 |
474 |
462 |
471 |
+1.51% |
3,400 |
2024/7/22 |
470 |
470 |
462 |
464 |
-1.28% |
11,200 |
2024/7/19 |
473 |
484 |
470 |
470 |
-0.63% |
6,700 |
2024/7/18 |
485 |
486 |
473 |
473 |
-2.47% |
7,100 |
2024/7/17 |
478 |
485 |
478 |
485 |
+1.25% |
8,100 |
2024/7/16 |
479 |
482 |
477 |
479 |
+0.63% |
8,900 |
2024/7/12 |
470 |
476 |
470 |
476 |
+1.28% |
6,800 |
2024/7/11 |
466 |
476 |
460 |
470 |
+0.86% |
7,300 |
2024/7/10 |
454 |
466 |
454 |
466 |
+2.64% |
17,100 |
2024/7/9 |
455 |
455 |
450 |
454 |
+0.22% |
3,100 |
2024/7/8 |
454 |
455 |
451 |
453 |
+0.44% |
7,300 |
2024/7/5 |
451 |
452 |
445 |
451 |
+0.22% |
7,400 |
2024/7/4 |
448 |
451 |
447 |
450 |
+0.00% |
5,200 |
2024/7/3 |
450 |
450 |
448 |
450 |
+0.67% |
3,200 |
2024/7/2 |
447 |
454 |
447 |
447 |
-0.45% |
7,900 |
2024/7/1 |
450 |
451 |
445 |
449 |
-0.44% |
3,700 |
2024/6/28 |
450 |
451 |
448 |
451 |
+0.22% |
3,800 |
2024/6/27 |
449 |
451 |
447 |
450 |
+0.22% |
2,600 |
2024/6/26 |
447 |
453 |
446 |
449 |
-0.22% |
6,500 |
2024/6/25 |
450 |
450 |
444 |
450 |
+0.45% |
11,900 |
2024/6/24 |
448 |
448 |
443 |
448 |
+0.00% |
3,600 |
2024/6/21 |
440 |
448 |
440 |
448 |
+1.82% |
2,100 |
2024/6/20 |
443 |
448 |
435 |
440 |
-1.35% |
6,900 |
2024/6/19 |
448 |
448 |
443 |
446 |
-0.45% |
2,800 |
2024/6/18 |
449 |
449 |
443 |
448 |
-0.22% |
2,300 |
2024/6/17 |
445 |
449 |
443 |
449 |
+1.35% |
5,000 |
2024/6/14 |
442 |
448 |
440 |
443 |
-0.67% |
14,100 |
2024/6/13 |
439 |
446 |
438 |
446 |
+1.36% |
3,100 |
2024/6/12 |
440 |
445 |
438 |
440 |
-0.68% |
4,600 |
2024/6/11 |
446 |
446 |
433 |
443 |
-0.67% |
9,100 |
2024/6/10 |
445 |
446 |
443 |
446 |
+0.00% |
1,400 |
2024/6/7 |
448 |
449 |
446 |
446 |
-0.45% |
6,200 |
2024/6/6 |
435 |
448 |
434 |
448 |
+2.75% |
9,300 |
2024/6/5 |
442 |
442 |
436 |
436 |
-1.13% |
1,800 |
2024/6/4 |
436 |
442 |
436 |
441 |
+1.38% |
4,700 |
2024/6/3 |
446 |
448 |
435 |
435 |
-2.90% |
12,000 |
2024/5/31 |
442 |
450 |
442 |
448 |
+1.36% |
9,700 |
2024/5/30 |
443 |
447 |
431 |
442 |
+0.00% |
18,100 |
2024/5/29 |
444 |
449 |
440 |
442 |
-0.90% |
5,000 |
2024/5/28 |
447 |
449 |
442 |
446 |
+0.22% |
5,800 |
2024/5/27 |
437 |
447 |
437 |
445 |
+1.14% |
7,300 |
2024/5/24 |
437 |
440 |
431 |
440 |
+1.38% |
14,000 |
2024/5/23 |
438 |
440 |
430 |
434 |
-1.14% |
7,900 |
2024/5/22 |
437 |
441 |
437 |
439 |
+0.69% |
7,900 |
2024/5/21 |
435 |
438 |
434 |
436 |
+0.23% |
4,500 |
2024/5/20 |
431 |
435 |
424 |
435 |
+1.16% |
8,500 |
2024/5/17 |
421 |
435 |
421 |
430 |
+0.00% |
6,300 |
2024/5/16 |
425 |
432 |
425 |
430 |
+0.47% |
7,900 |
2024/5/15 |
422 |
430 |
419 |
428 |
+1.42% |
14,600 |
2024/5/14 |
420 |
425 |
418 |
422 |
+1.93% |
19,100 |
2024/5/13 |
412 |
417 |
412 |
414 |
+0.49% |
13,200 |
2024/5/10 |
416 |
417 |
412 |
412 |
+0.00% |
2,200 |
2024/5/9 |
414 |
416 |
412 |
412 |
-0.48% |
2,900 |
2024/5/8 |
421 |
421 |
414 |
414 |
-0.72% |
7,600 |
2024/5/7 |
422 |
422 |
415 |
417 |
-1.42% |
8,700 |
2024/5/2 |
411 |
467 |
411 |
423 |
+2.92% |
163,200 |
2024/5/1 |
409 |
411 |
409 |
411 |
+0.49% |
1,400 |
2024/4/30 |
411 |
411 |
409 |
409 |
-0.73% |
2,800 |
2024/4/26 |
412 |
413 |
411 |
412 |
+0.00% |
2,500 |
2024/4/25 |
413 |
413 |
408 |
412 |
+0.73% |
4,300 |
2024/4/24 |
410 |
410 |
408 |
409 |
-0.49% |
1,600 |
2024/4/23 |
409 |
413 |
407 |
411 |
+0.49% |
3,500 |
2024/4/22 |
415 |
415 |
408 |
409 |
-0.24% |
6,400 |
2024/4/19 |
408 |
417 |
404 |
410 |
+0.24% |
14,500 |
2024/4/18 |
408 |
411 |
407 |
409 |
+0.25% |
3,700 |
2024/4/17 |
410 |
411 |
408 |
408 |
-0.97% |
1,700 |
2024/4/16 |
412 |
415 |
410 |
412 |
-0.24% |
3,100 |
2024/4/15 |
415 |
415 |
411 |
413 |
-0.48% |
2,400 |
2024/4/12 |
412 |
416 |
411 |
415 |
+0.48% |
5,000 |
2024/4/11 |
412 |
415 |
411 |
413 |
+0.24% |
4,000 |
2024/4/10 |
413 |
413 |
406 |
412 |
+0.73% |
3,200 |
2024/4/9 |
414 |
416 |
402 |
409 |
-1.21% |
10,700 |
2024/4/8 |
414 |
418 |
414 |
414 |
+0.00% |
2,300 |
2024/4/5 |
418 |
418 |
412 |
414 |
-1.19% |
3,000 |
2024/4/4 |
415 |
419 |
413 |
419 |
+0.96% |
8,800 |
2024/4/3 |
412 |
415 |
412 |
415 |
+0.73% |
4,100 |
2024/4/2 |
412 |
413 |
408 |
412 |
+0.24% |
8,800 |
2024/4/1 |
413 |
416 |
403 |
411 |
-0.48% |
13,000 |
2024/3/29 |
411 |
414 |
409 |
413 |
+0.73% |
3,800 |
2024/3/28 |
403 |
414 |
403 |
410 |
-2.15% |
9,600 |
2024/3/27 |
418 |
420 |
414 |
419 |
+0.24% |
11,900 |
2024/3/26 |
417 |
419 |
416 |
418 |
+0.24% |
4,500 |
2024/3/25 |
420 |
420 |
415 |
417 |
-0.71% |
6,800 |
2024/3/22 |
417 |
420 |
414 |
420 |
+0.48% |
15,300 |
2024/3/21 |
420 |
421 |
416 |
418 |
-0.48% |
7,000 |
2024/3/19 |
418 |
420 |
416 |
420 |
+0.48% |
4,100 |
2024/3/18 |
418 |
418 |
410 |
418 |
+0.00% |
12,200 |
2024/3/15 |
415 |
419 |
415 |
418 |
-0.48% |
4,400 |
2024/3/14 |
414 |
420 |
414 |
420 |
+1.20% |
8,800 |
2024/3/13 |
415 |
422 |
415 |
415 |
-0.24% |
4,100 |
2024/3/12 |
414 |
417 |
412 |
416 |
+0.48% |
5,900 |
2024/3/11 |
413 |
420 |
413 |
414 |
-0.48% |
6,300 |
2024/3/8 |
420 |
420 |
410 |
416 |
-0.48% |
10,500 |
2024/3/7 |
411 |
420 |
411 |
418 |
+1.46% |
8,100 |
2024/3/6 |
411 |
417 |
409 |
412 |
-0.96% |
3,800 |
2024/3/5 |
414 |
416 |
409 |
416 |
+0.48% |
5,100 |
2024/3/4 |
418 |
418 |
409 |
414 |
-1.66% |
9,200 |
2024/3/1 |
424 |
425 |
404 |
421 |
-0.24% |
16,300 |
2024/2/29 |
420 |
423 |
401 |
422 |
-0.24% |
47,500 |
2024/2/28 |
420 |
425 |
417 |
423 |
+1.93% |
15,100 |
2024/2/27 |
414 |
417 |
413 |
415 |
-0.48% |
4,700 |
2024/2/26 |
414 |
420 |
410 |
417 |
+0.72% |
17,000 |
2024/2/22 |
415 |
415 |
409 |
414 |
-0.24% |
10,700 |
2024/2/21 |
414 |
415 |
406 |
415 |
+0.24% |
13,000 |
2024/2/20 |
395 |
415 |
390 |
414 |
+6.43% |
44,800 |
2024/2/19 |
386 |
390 |
386 |
389 |
+0.78% |
5,600 |
2024/2/16 |
379 |
388 |
375 |
386 |
+1.85% |
15,200 |
2024/2/15 |
385 |
398 |
370 |
379 |
-2.07% |
30,700 |
2024/2/14 |
393 |
393 |
383 |
387 |
-2.52% |
17,400 |
2024/2/13 |
400 |
402 |
396 |
397 |
-1.49% |
17,100 |
2024/2/9 |
404 |
406 |
400 |
403 |
-0.49% |
11,200 |
2024/2/8 |
409 |
409 |
401 |
405 |
-0.25% |
8,200 |
2024/2/7 |
411 |
411 |
404 |
406 |
-0.25% |
18,000 |
2024/2/6 |
404 |
407 |
401 |
407 |
+0.99% |
19,500 |
2024/2/5 |
400 |
404 |
400 |
403 |
+0.25% |
6,100 |
2024/2/2 |
400 |
403 |
399 |
402 |
-0.25% |
9,300 |
2024/2/1 |
402 |
403 |
398 |
403 |
+0.75% |
16,400 |
2024/1/31 |
396 |
400 |
395 |
400 |
+0.76% |
12,000 |
2024/1/30 |
399 |
400 |
395 |
397 |
-0.50% |
12,700 |
2024/1/29 |
398 |
399 |
395 |
399 |
+0.76% |
9,400 |
|