日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
450 |
454 |
443 |
443 |
-1.34% |
158,700 |
2024/7/25 |
449 |
455 |
446 |
449 |
-0.66% |
196,900 |
2024/7/24 |
460 |
462 |
451 |
452 |
-2.59% |
275,700 |
2024/7/23 |
460 |
466 |
457 |
464 |
+1.31% |
154,300 |
2024/7/22 |
465 |
472 |
458 |
458 |
-2.14% |
199,900 |
2024/7/19 |
476 |
477 |
468 |
468 |
-1.47% |
167,900 |
2024/7/18 |
478 |
487 |
475 |
475 |
-0.84% |
180,500 |
2024/7/17 |
485 |
487 |
478 |
479 |
-0.62% |
129,500 |
2024/7/16 |
496 |
496 |
470 |
482 |
-2.82% |
251,400 |
2024/7/12 |
485 |
502 |
485 |
496 |
+1.43% |
134,200 |
2024/7/11 |
490 |
491 |
482 |
489 |
+0.41% |
101,800 |
2024/7/10 |
502 |
503 |
482 |
487 |
-2.99% |
162,600 |
2024/7/9 |
493 |
504 |
493 |
502 |
+2.24% |
146,700 |
2024/7/8 |
484 |
491 |
479 |
491 |
+1.66% |
99,400 |
2024/7/5 |
474 |
486 |
474 |
483 |
+1.47% |
121,500 |
2024/7/4 |
473 |
476 |
470 |
476 |
+1.28% |
103,100 |
2024/7/3 |
471 |
474 |
467 |
470 |
-0.63% |
140,400 |
2024/7/2 |
477 |
478 |
467 |
473 |
-1.05% |
278,500 |
2024/7/1 |
486 |
488 |
478 |
478 |
-1.65% |
112,700 |
2024/6/28 |
494 |
496 |
485 |
486 |
-1.42% |
140,400 |
2024/6/27 |
501 |
506 |
487 |
493 |
-2.38% |
202,600 |
2024/6/26 |
503 |
507 |
496 |
505 |
+0.40% |
175,200 |
2024/6/25 |
492 |
508 |
491 |
503 |
+3.29% |
318,700 |
2024/6/24 |
485 |
495 |
480 |
487 |
+0.41% |
207,700 |
2024/6/21 |
482 |
494 |
478 |
485 |
+0.62% |
346,300 |
2024/6/20 |
485 |
485 |
474 |
482 |
-1.43% |
115,700 |
2024/6/19 |
497 |
500 |
484 |
489 |
-0.41% |
126,500 |
2024/6/18 |
497 |
500 |
489 |
491 |
-0.61% |
101,300 |
2024/6/17 |
497 |
498 |
485 |
494 |
-0.40% |
108,000 |
2024/6/14 |
476 |
497 |
475 |
496 |
+3.77% |
164,500 |
2024/6/13 |
483 |
486 |
478 |
478 |
-1.04% |
96,900 |
2024/6/12 |
490 |
498 |
483 |
483 |
-1.02% |
108,000 |
2024/6/11 |
490 |
503 |
479 |
488 |
+1.04% |
242,000 |
2024/6/10 |
480 |
492 |
470 |
483 |
+5.00% |
357,300 |
2024/6/7 |
462 |
468 |
458 |
460 |
+1.10% |
160,500 |
2024/6/6 |
462 |
462 |
453 |
455 |
-0.44% |
75,700 |
2024/6/5 |
457 |
460 |
454 |
457 |
-1.08% |
125,400 |
2024/6/4 |
463 |
466 |
460 |
462 |
-0.22% |
78,600 |
2024/6/3 |
472 |
472 |
461 |
463 |
-0.86% |
66,700 |
2024/5/31 |
462 |
468 |
459 |
467 |
+0.86% |
94,900 |
2024/5/30 |
449 |
463 |
447 |
463 |
+2.43% |
100,500 |
2024/5/29 |
456 |
463 |
450 |
452 |
-0.66% |
95,000 |
2024/5/28 |
451 |
458 |
450 |
455 |
+0.89% |
88,000 |
2024/5/27 |
462 |
463 |
450 |
451 |
-2.59% |
116,000 |
2024/5/24 |
459 |
466 |
455 |
463 |
-0.64% |
123,800 |
2024/5/23 |
465 |
472 |
461 |
466 |
+0.65% |
144,800 |
2024/5/22 |
477 |
478 |
463 |
463 |
-3.54% |
195,600 |
2024/5/21 |
480 |
488 |
479 |
480 |
-0.21% |
71,100 |
2024/5/20 |
481 |
489 |
479 |
481 |
-0.21% |
55,700 |
2024/5/17 |
474 |
487 |
473 |
482 |
+1.05% |
72,400 |
2024/5/16 |
485 |
485 |
476 |
477 |
-0.83% |
117,800 |
2024/5/15 |
491 |
491 |
481 |
481 |
-1.64% |
115,000 |
2024/5/14 |
491 |
498 |
487 |
489 |
-0.61% |
126,300 |
2024/5/13 |
489 |
492 |
487 |
492 |
+0.61% |
41,000 |
2024/5/10 |
492 |
494 |
488 |
489 |
-0.20% |
71,200 |
2024/5/9 |
491 |
492 |
482 |
490 |
+0.62% |
50,700 |
2024/5/8 |
486 |
495 |
486 |
487 |
-0.61% |
60,900 |
2024/5/7 |
481 |
493 |
481 |
490 |
+2.51% |
91,000 |
2024/5/2 |
479 |
487 |
478 |
478 |
-0.83% |
72,800 |
2024/5/1 |
497 |
497 |
478 |
482 |
-3.02% |
147,000 |
2024/4/30 |
496 |
503 |
490 |
497 |
+1.02% |
98,600 |
2024/4/26 |
490 |
492 |
482 |
492 |
+1.23% |
68,000 |
2024/4/25 |
492 |
495 |
486 |
486 |
-1.62% |
68,700 |
2024/4/24 |
485 |
497 |
483 |
494 |
+2.49% |
90,500 |
2024/4/23 |
477 |
484 |
476 |
482 |
+1.47% |
66,000 |
2024/4/22 |
475 |
477 |
469 |
475 |
+1.71% |
123,700 |
2024/4/19 |
480 |
482 |
467 |
467 |
-3.11% |
201,300 |
2024/4/18 |
482 |
486 |
480 |
482 |
+0.84% |
105,800 |
2024/4/17 |
482 |
483 |
472 |
478 |
-1.24% |
225,000 |
2024/4/16 |
485 |
487 |
480 |
484 |
-0.82% |
106,200 |
2024/4/15 |
489 |
495 |
488 |
488 |
-0.61% |
90,500 |
2024/4/12 |
485 |
494 |
485 |
491 |
+1.03% |
85,800 |
2024/4/11 |
481 |
487 |
479 |
486 |
-0.21% |
74,800 |
2024/4/10 |
484 |
492 |
484 |
487 |
+1.04% |
88,400 |
2024/4/9 |
484 |
484 |
476 |
482 |
+0.42% |
133,100 |
2024/4/8 |
485 |
485 |
479 |
480 |
+0.00% |
84,000 |
2024/4/5 |
473 |
483 |
470 |
480 |
+0.21% |
140,100 |
2024/4/4 |
494 |
494 |
474 |
479 |
-2.04% |
245,500 |
2024/4/3 |
481 |
497 |
480 |
489 |
+0.62% |
128,900 |
2024/4/2 |
497 |
497 |
486 |
486 |
-2.21% |
129,300 |
2024/4/1 |
517 |
517 |
496 |
497 |
-3.68% |
109,500 |
2024/3/29 |
510 |
516 |
509 |
516 |
+1.18% |
69,600 |
2024/3/28 |
509 |
514 |
508 |
510 |
+0.39% |
119,500 |
2024/3/27 |
500 |
508 |
493 |
508 |
+2.63% |
157,100 |
2024/3/26 |
497 |
501 |
491 |
495 |
-0.80% |
140,400 |
2024/3/25 |
504 |
508 |
497 |
499 |
-0.60% |
171,100 |
2024/3/22 |
497 |
504 |
491 |
502 |
+1.21% |
170,900 |
2024/3/21 |
487 |
498 |
487 |
496 |
+3.33% |
235,800 |
2024/3/19 |
498 |
499 |
477 |
480 |
-4.38% |
470,800 |
2024/3/18 |
495 |
509 |
495 |
502 |
+2.03% |
288,700 |
2024/3/15 |
498 |
503 |
489 |
492 |
-0.61% |
299,500 |
2024/3/14 |
521 |
523 |
489 |
495 |
-5.17% |
445,000 |
2024/3/13 |
520 |
540 |
502 |
522 |
+1.56% |
789,100 |
2024/3/12 |
514 |
518 |
505 |
514 |
-0.39% |
296,200 |
2024/3/11 |
520 |
524 |
510 |
516 |
-2.46% |
140,200 |
2024/3/8 |
512 |
532 |
511 |
529 |
+3.32% |
186,400 |
2024/3/7 |
527 |
528 |
512 |
512 |
-2.10% |
129,100 |
2024/3/6 |
511 |
527 |
510 |
523 |
+1.95% |
114,200 |
2024/3/5 |
525 |
525 |
513 |
513 |
-2.47% |
74,900 |
2024/3/4 |
521 |
539 |
520 |
526 |
+0.96% |
203,200 |
2024/3/1 |
512 |
523 |
512 |
521 |
+1.76% |
73,700 |
2024/2/29 |
516 |
516 |
510 |
512 |
-1.35% |
86,200 |
2024/2/28 |
517 |
527 |
516 |
519 |
-0.38% |
65,400 |
2024/2/27 |
525 |
527 |
520 |
521 |
-0.38% |
74,500 |
2024/2/26 |
515 |
535 |
514 |
523 |
+1.55% |
138,800 |
2024/2/22 |
525 |
525 |
513 |
515 |
+0.00% |
95,000 |
2024/2/21 |
519 |
526 |
515 |
515 |
-0.96% |
87,100 |
2024/2/20 |
524 |
524 |
512 |
520 |
-1.14% |
162,600 |
2024/2/19 |
534 |
534 |
520 |
526 |
-1.68% |
289,800 |
2024/2/16 |
511 |
535 |
511 |
535 |
+5.94% |
532,400 |
2024/2/15 |
510 |
510 |
499 |
505 |
-0.39% |
162,800 |
2024/2/14 |
504 |
512 |
502 |
507 |
-0.39% |
177,500 |
2024/2/13 |
495 |
509 |
495 |
509 |
+2.83% |
311,300 |
2024/2/9 |
483 |
498 |
481 |
495 |
+2.06% |
220,700 |
2024/2/8 |
484 |
485 |
477 |
485 |
+0.00% |
210,900 |
2024/2/7 |
487 |
490 |
483 |
485 |
-0.61% |
199,300 |
2024/2/6 |
498 |
498 |
488 |
488 |
-2.20% |
200,100 |
2024/2/5 |
500 |
502 |
494 |
499 |
-0.99% |
214,700 |
2024/2/2 |
493 |
504 |
490 |
504 |
+2.65% |
260,900 |
2024/2/1 |
494 |
498 |
486 |
491 |
-2.39% |
277,600 |
2024/1/31 |
497 |
503 |
492 |
503 |
+1.21% |
341,300 |
2024/1/30 |
508 |
511 |
497 |
497 |
-4.24% |
682,800 |
2024/1/29 |
529 |
529 |
517 |
519 |
-3.17% |
925,200 |
|