日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
330 |
335 |
327 |
327 |
-0.91% |
232,100 |
2024/7/25 |
328 |
338 |
328 |
330 |
-2.94% |
366,000 |
2024/7/24 |
355 |
360 |
337 |
340 |
-4.76% |
396,200 |
2024/7/23 |
364 |
375 |
357 |
357 |
-1.92% |
172,200 |
2024/7/22 |
372 |
374 |
359 |
364 |
-2.67% |
233,400 |
2024/7/19 |
379 |
382 |
374 |
374 |
-2.86% |
162,600 |
2024/7/18 |
380 |
388 |
379 |
385 |
+0.00% |
98,800 |
2024/7/17 |
385 |
392 |
383 |
385 |
+1.32% |
210,700 |
2024/7/16 |
390 |
391 |
378 |
380 |
-2.56% |
134,100 |
2024/7/12 |
368 |
390 |
368 |
390 |
+4.84% |
187,200 |
2024/7/11 |
368 |
374 |
363 |
372 |
+1.09% |
230,400 |
2024/7/10 |
378 |
385 |
367 |
368 |
-3.16% |
307,100 |
2024/7/9 |
372 |
385 |
372 |
380 |
+2.15% |
152,700 |
2024/7/8 |
380 |
382 |
371 |
372 |
-2.87% |
173,200 |
2024/7/5 |
383 |
391 |
383 |
383 |
-0.52% |
114,200 |
2024/7/4 |
382 |
392 |
381 |
385 |
+0.79% |
103,200 |
2024/7/3 |
385 |
389 |
382 |
382 |
+0.26% |
135,400 |
2024/7/2 |
386 |
392 |
379 |
381 |
-2.06% |
316,200 |
2024/7/1 |
408 |
409 |
389 |
389 |
-4.66% |
512,500 |
2024/6/28 |
429 |
432 |
407 |
408 |
-5.12% |
578,400 |
2024/6/27 |
424 |
436 |
416 |
430 |
+2.14% |
223,600 |
2024/6/26 |
426 |
429 |
420 |
421 |
-1.17% |
181,500 |
2024/6/25 |
428 |
429 |
420 |
426 |
+0.71% |
117,100 |
2024/6/24 |
421 |
428 |
420 |
423 |
+0.71% |
102,600 |
2024/6/21 |
419 |
433 |
419 |
420 |
+0.24% |
136,100 |
2024/6/20 |
416 |
425 |
416 |
419 |
+0.24% |
89,800 |
2024/6/19 |
421 |
430 |
418 |
418 |
+0.00% |
138,300 |
2024/6/18 |
418 |
425 |
413 |
418 |
+0.97% |
147,600 |
2024/6/17 |
438 |
441 |
413 |
414 |
-6.76% |
446,800 |
2024/6/14 |
464 |
467 |
442 |
444 |
-5.53% |
315,300 |
2024/6/13 |
464 |
491 |
464 |
470 |
+1.08% |
221,600 |
2024/6/12 |
463 |
480 |
462 |
465 |
+0.65% |
83,800 |
2024/6/11 |
475 |
478 |
462 |
462 |
-3.35% |
153,300 |
2024/6/10 |
459 |
480 |
457 |
478 |
+7.66% |
220,900 |
2024/6/7 |
438 |
444 |
435 |
444 |
+0.23% |
64,200 |
2024/6/6 |
459 |
459 |
442 |
443 |
-1.77% |
80,800 |
2024/6/5 |
453 |
463 |
449 |
451 |
-2.17% |
111,400 |
2024/6/4 |
430 |
468 |
430 |
461 |
+7.21% |
253,500 |
2024/6/3 |
430 |
432 |
424 |
430 |
+1.18% |
82,700 |
2024/5/31 |
420 |
425 |
418 |
425 |
+0.95% |
127,900 |
2024/5/30 |
414 |
431 |
414 |
421 |
-0.24% |
221,300 |
2024/5/29 |
443 |
443 |
422 |
422 |
-4.52% |
74,800 |
2024/5/28 |
428 |
448 |
428 |
442 |
+3.76% |
135,600 |
2024/5/27 |
418 |
430 |
414 |
426 |
+1.67% |
100,200 |
2024/5/24 |
421 |
427 |
414 |
419 |
-2.33% |
128,800 |
2024/5/23 |
442 |
444 |
422 |
429 |
-2.50% |
168,600 |
2024/5/22 |
438 |
445 |
430 |
440 |
+0.69% |
138,700 |
2024/5/21 |
453 |
459 |
437 |
437 |
-3.96% |
182,800 |
2024/5/20 |
434 |
465 |
434 |
455 |
+4.84% |
262,000 |
2024/5/17 |
425 |
437 |
418 |
434 |
+2.12% |
138,800 |
2024/5/16 |
434 |
454 |
410 |
425 |
-3.19% |
615,900 |
2024/5/15 |
434 |
444 |
424 |
439 |
+1.15% |
225,100 |
2024/5/14 |
418 |
439 |
417 |
434 |
+4.08% |
209,700 |
2024/5/13 |
416 |
420 |
412 |
417 |
+0.97% |
132,500 |
2024/5/10 |
422 |
427 |
410 |
413 |
-2.13% |
277,300 |
2024/5/9 |
433 |
438 |
421 |
422 |
-2.76% |
225,100 |
2024/5/8 |
434 |
455 |
433 |
434 |
-1.14% |
147,900 |
2024/5/7 |
431 |
446 |
431 |
439 |
+2.33% |
133,000 |
2024/5/2 |
426 |
431 |
424 |
429 |
-0.46% |
80,800 |
2024/5/1 |
434 |
438 |
427 |
431 |
-1.60% |
70,600 |
2024/4/30 |
439 |
445 |
432 |
438 |
+1.39% |
82,700 |
2024/4/26 |
424 |
432 |
417 |
432 |
+1.65% |
106,500 |
2024/4/25 |
435 |
439 |
425 |
425 |
-4.06% |
140,200 |
2024/4/24 |
438 |
448 |
437 |
443 |
+1.14% |
87,300 |
2024/4/23 |
443 |
447 |
437 |
438 |
-0.23% |
105,700 |
2024/4/22 |
424 |
439 |
424 |
439 |
+3.29% |
140,800 |
2024/4/19 |
443 |
443 |
418 |
425 |
-5.56% |
377,900 |
2024/4/18 |
451 |
453 |
436 |
450 |
+0.00% |
154,700 |
2024/4/17 |
445 |
459 |
443 |
450 |
+1.58% |
139,800 |
2024/4/16 |
447 |
453 |
441 |
443 |
-1.99% |
210,500 |
2024/4/15 |
445 |
454 |
437 |
452 |
+0.22% |
156,800 |
2024/4/12 |
475 |
477 |
451 |
451 |
-4.04% |
229,500 |
2024/4/11 |
469 |
474 |
461 |
470 |
-1.88% |
176,800 |
2024/4/10 |
478 |
486 |
473 |
479 |
+0.63% |
152,900 |
2024/4/9 |
467 |
493 |
466 |
476 |
+2.59% |
339,900 |
2024/4/8 |
459 |
464 |
452 |
464 |
+0.87% |
216,300 |
2024/4/5 |
458 |
465 |
455 |
460 |
-0.22% |
194,000 |
2024/4/4 |
476 |
478 |
460 |
461 |
-1.50% |
332,800 |
2024/4/3 |
464 |
476 |
460 |
468 |
-0.43% |
333,700 |
2024/4/2 |
510 |
511 |
468 |
470 |
-8.20% |
954,000 |
2024/4/1 |
528 |
530 |
510 |
512 |
-2.85% |
191,700 |
2024/3/29 |
514 |
535 |
512 |
527 |
+3.74% |
305,800 |
2024/3/28 |
516 |
523 |
508 |
508 |
-0.59% |
220,500 |
2024/3/27 |
519 |
521 |
507 |
511 |
-1.35% |
173,400 |
2024/3/26 |
516 |
523 |
507 |
518 |
+0.97% |
204,300 |
2024/3/25 |
513 |
532 |
513 |
513 |
+0.00% |
272,900 |
2024/3/22 |
517 |
521 |
506 |
513 |
-0.77% |
299,200 |
2024/3/21 |
518 |
527 |
513 |
517 |
+0.98% |
228,500 |
2024/3/19 |
522 |
525 |
508 |
512 |
-2.48% |
335,000 |
2024/3/18 |
514 |
533 |
514 |
525 |
+1.94% |
250,600 |
2024/3/15 |
523 |
531 |
515 |
515 |
-2.65% |
269,800 |
2024/3/14 |
535 |
540 |
524 |
529 |
-2.58% |
382,700 |
2024/3/13 |
574 |
574 |
543 |
543 |
-5.40% |
369,000 |
2024/3/12 |
551 |
578 |
550 |
574 |
+4.36% |
279,700 |
2024/3/11 |
543 |
563 |
543 |
550 |
-1.08% |
377,900 |
2024/3/8 |
568 |
575 |
555 |
556 |
-2.11% |
551,100 |
2024/3/7 |
599 |
602 |
566 |
568 |
-5.80% |
989,500 |
2024/3/6 |
606 |
613 |
601 |
603 |
+0.33% |
215,300 |
2024/3/5 |
603 |
608 |
599 |
601 |
-1.31% |
304,000 |
2024/3/4 |
607 |
620 |
598 |
609 |
+0.16% |
341,900 |
2024/3/1 |
617 |
621 |
606 |
608 |
-1.78% |
450,300 |
2024/2/29 |
623 |
635 |
616 |
619 |
-2.21% |
326,000 |
2024/2/28 |
634 |
645 |
629 |
633 |
-0.94% |
221,200 |
2024/2/27 |
651 |
651 |
622 |
639 |
-1.24% |
425,200 |
2024/2/26 |
620 |
653 |
616 |
647 |
+5.55% |
510,600 |
2024/2/22 |
617 |
626 |
610 |
613 |
-0.49% |
380,200 |
2024/2/21 |
637 |
637 |
615 |
616 |
-4.20% |
407,200 |
2024/2/20 |
668 |
676 |
638 |
643 |
-3.74% |
405,300 |
2024/2/19 |
618 |
670 |
615 |
668 |
+9.51% |
612,200 |
2024/2/16 |
612 |
627 |
606 |
610 |
-1.61% |
507,200 |
2024/2/15 |
663 |
674 |
612 |
620 |
+0.65% |
1,079,500 |
2024/2/14 |
625 |
642 |
616 |
616 |
-1.60% |
567,700 |
2024/2/13 |
618 |
635 |
618 |
626 |
+1.13% |
396,600 |
2024/2/9 |
619 |
624 |
607 |
619 |
+0.00% |
245,300 |
2024/2/8 |
620 |
633 |
614 |
619 |
-0.32% |
267,300 |
2024/2/7 |
631 |
633 |
616 |
621 |
-0.96% |
222,800 |
2024/2/6 |
621 |
633 |
609 |
627 |
+1.29% |
339,400 |
2024/2/5 |
599 |
625 |
594 |
619 |
+3.51% |
308,500 |
2024/2/2 |
595 |
604 |
591 |
598 |
+0.50% |
197,000 |
2024/2/1 |
607 |
611 |
593 |
595 |
-3.25% |
347,900 |
2024/1/31 |
605 |
619 |
597 |
615 |
+1.49% |
316,100 |
2024/1/30 |
620 |
624 |
601 |
606 |
-2.10% |
389,600 |
2024/1/29 |
625 |
626 |
619 |
619 |
-0.48% |
126,100 |
|