日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
388 |
388 |
381 |
388 |
+1.04% |
82,300 |
2024/7/25 |
391 |
391 |
384 |
384 |
-2.29% |
164,400 |
2024/7/24 |
399 |
399 |
393 |
393 |
-1.75% |
152,500 |
2024/7/23 |
405 |
405 |
397 |
400 |
+0.50% |
122,100 |
2024/7/22 |
408 |
408 |
398 |
398 |
-1.97% |
125,100 |
2024/7/19 |
404 |
406 |
402 |
406 |
+0.25% |
79,500 |
2024/7/18 |
404 |
407 |
403 |
405 |
-0.49% |
62,300 |
2024/7/17 |
405 |
410 |
405 |
407 |
+0.99% |
79,800 |
2024/7/16 |
406 |
408 |
403 |
403 |
+0.00% |
64,400 |
2024/7/12 |
399 |
406 |
398 |
403 |
+0.25% |
83,700 |
2024/7/11 |
405 |
405 |
400 |
402 |
+1.01% |
77,600 |
2024/7/10 |
405 |
405 |
397 |
398 |
-0.75% |
109,300 |
2024/7/9 |
407 |
407 |
398 |
401 |
-1.47% |
213,900 |
2024/7/8 |
414 |
414 |
407 |
407 |
-1.21% |
96,200 |
2024/7/5 |
419 |
419 |
412 |
412 |
-1.67% |
63,300 |
2024/7/4 |
411 |
419 |
411 |
419 |
+2.20% |
70,000 |
2024/7/3 |
416 |
416 |
410 |
410 |
-0.97% |
88,100 |
2024/7/2 |
413 |
415 |
410 |
414 |
-0.24% |
94,800 |
2024/7/1 |
413 |
416 |
412 |
415 |
+0.48% |
63,600 |
2024/6/28 |
410 |
413 |
407 |
413 |
+1.23% |
89,200 |
2024/6/27 |
408 |
410 |
406 |
408 |
+0.00% |
31,100 |
2024/6/26 |
408 |
409 |
405 |
408 |
+0.25% |
34,500 |
2024/6/25 |
403 |
408 |
402 |
407 |
+1.24% |
95,900 |
2024/6/24 |
404 |
404 |
400 |
402 |
-0.50% |
44,300 |
2024/6/21 |
408 |
408 |
404 |
404 |
-0.49% |
114,000 |
2024/6/20 |
404 |
406 |
399 |
406 |
+0.74% |
79,600 |
2024/6/19 |
401 |
404 |
401 |
403 |
+1.00% |
32,500 |
2024/6/18 |
398 |
403 |
398 |
399 |
+0.50% |
46,200 |
2024/6/17 |
403 |
403 |
394 |
397 |
-2.22% |
85,200 |
2024/6/14 |
397 |
406 |
397 |
406 |
+1.50% |
33,700 |
2024/6/13 |
404 |
404 |
399 |
400 |
-0.74% |
41,800 |
2024/6/12 |
410 |
410 |
403 |
403 |
-1.23% |
30,600 |
2024/6/11 |
410 |
412 |
408 |
408 |
+0.00% |
46,700 |
2024/6/10 |
403 |
409 |
402 |
408 |
+1.49% |
48,900 |
2024/6/7 |
400 |
402 |
398 |
402 |
+0.00% |
47,400 |
2024/6/6 |
400 |
403 |
397 |
402 |
+0.75% |
67,000 |
2024/6/5 |
403 |
404 |
398 |
399 |
-1.48% |
50,700 |
2024/6/4 |
410 |
410 |
404 |
405 |
-0.98% |
34,800 |
2024/6/3 |
409 |
413 |
405 |
409 |
+1.24% |
65,600 |
2024/5/31 |
397 |
406 |
396 |
404 |
+2.02% |
35,300 |
2024/5/30 |
399 |
399 |
393 |
396 |
-1.00% |
85,600 |
2024/5/29 |
406 |
406 |
400 |
400 |
-1.23% |
79,500 |
2024/5/28 |
404 |
408 |
404 |
405 |
+0.25% |
33,900 |
2024/5/27 |
408 |
408 |
402 |
404 |
+0.25% |
45,900 |
2024/5/24 |
402 |
406 |
399 |
403 |
-0.49% |
78,500 |
2024/5/23 |
407 |
407 |
401 |
405 |
-0.74% |
84,300 |
2024/5/22 |
417 |
417 |
407 |
408 |
-1.45% |
79,400 |
2024/5/21 |
423 |
424 |
413 |
414 |
-1.66% |
119,400 |
2024/5/20 |
418 |
424 |
418 |
421 |
+0.48% |
65,600 |
2024/5/17 |
418 |
421 |
416 |
419 |
+0.24% |
42,900 |
2024/5/16 |
428 |
428 |
415 |
418 |
-2.11% |
138,200 |
2024/5/15 |
429 |
435 |
427 |
427 |
-0.47% |
80,700 |
2024/5/14 |
430 |
431 |
426 |
429 |
-0.69% |
109,900 |
2024/5/13 |
434 |
437 |
429 |
432 |
+0.70% |
169,300 |
2024/5/10 |
435 |
435 |
424 |
429 |
-0.92% |
91,500 |
2024/5/9 |
431 |
435 |
427 |
433 |
+1.17% |
75,900 |
2024/5/8 |
433 |
433 |
428 |
428 |
-0.93% |
78,200 |
2024/5/7 |
436 |
436 |
431 |
432 |
+0.23% |
78,100 |
2024/5/2 |
432 |
432 |
428 |
431 |
-0.23% |
34,100 |
2024/5/1 |
432 |
433 |
428 |
432 |
+0.00% |
53,200 |
2024/4/30 |
430 |
435 |
425 |
432 |
+1.17% |
81,600 |
2024/4/26 |
432 |
432 |
421 |
427 |
-0.93% |
367,800 |
2024/4/25 |
433 |
434 |
431 |
431 |
-1.15% |
71,100 |
2024/4/24 |
434 |
436 |
433 |
436 |
+0.00% |
60,900 |
2024/4/23 |
437 |
437 |
432 |
436 |
+1.16% |
63,500 |
2024/4/22 |
430 |
436 |
429 |
431 |
+0.94% |
109,100 |
2024/4/19 |
436 |
438 |
424 |
427 |
-2.73% |
201,900 |
2024/4/18 |
431 |
442 |
430 |
439 |
+1.39% |
104,400 |
2024/4/17 |
439 |
440 |
431 |
433 |
-1.14% |
90,900 |
2024/4/16 |
450 |
450 |
438 |
438 |
-3.52% |
167,200 |
2024/4/15 |
454 |
454 |
448 |
454 |
-0.87% |
69,400 |
2024/4/12 |
458 |
459 |
455 |
458 |
+0.22% |
39,900 |
2024/4/11 |
456 |
457 |
452 |
457 |
-0.22% |
59,700 |
2024/4/10 |
452 |
459 |
452 |
458 |
+0.88% |
58,500 |
2024/4/9 |
448 |
456 |
448 |
454 |
+1.11% |
82,800 |
2024/4/8 |
453 |
455 |
446 |
449 |
-0.44% |
110,900 |
2024/4/5 |
453 |
454 |
448 |
451 |
-1.53% |
124,200 |
2024/4/4 |
461 |
464 |
458 |
458 |
-0.65% |
85,300 |
2024/4/3 |
460 |
465 |
459 |
461 |
-0.43% |
72,400 |
2024/4/2 |
471 |
471 |
462 |
463 |
-1.70% |
99,400 |
2024/4/1 |
485 |
485 |
467 |
471 |
-3.29% |
163,700 |
2024/3/29 |
483 |
491 |
481 |
487 |
+1.46% |
102,300 |
2024/3/28 |
477 |
485 |
474 |
480 |
-2.04% |
149,400 |
2024/3/27 |
494 |
495 |
490 |
490 |
+0.20% |
191,100 |
2024/3/26 |
488 |
491 |
484 |
489 |
+0.20% |
108,500 |
2024/3/25 |
490 |
491 |
483 |
488 |
-0.41% |
121,800 |
2024/3/22 |
489 |
495 |
485 |
490 |
+0.82% |
225,600 |
2024/3/21 |
487 |
488 |
484 |
486 |
+0.62% |
103,200 |
2024/3/19 |
476 |
484 |
476 |
483 |
+1.47% |
132,600 |
2024/3/18 |
475 |
483 |
474 |
476 |
+0.63% |
137,400 |
2024/3/15 |
470 |
474 |
469 |
473 |
+0.00% |
56,800 |
2024/3/14 |
466 |
474 |
465 |
473 |
+1.72% |
73,200 |
2024/3/13 |
468 |
473 |
460 |
465 |
+0.87% |
88,500 |
2024/3/12 |
467 |
467 |
455 |
461 |
-1.07% |
134,500 |
2024/3/11 |
474 |
481 |
460 |
466 |
-3.12% |
230,000 |
2024/3/8 |
475 |
485 |
472 |
481 |
+0.63% |
115,200 |
2024/3/7 |
484 |
491 |
476 |
478 |
-1.04% |
161,900 |
2024/3/6 |
470 |
486 |
468 |
483 |
+2.33% |
165,300 |
2024/3/5 |
468 |
475 |
464 |
472 |
+0.21% |
95,300 |
2024/3/4 |
480 |
480 |
468 |
471 |
-0.21% |
141,200 |
2024/3/1 |
469 |
472 |
467 |
472 |
+1.07% |
112,700 |
2024/2/29 |
465 |
468 |
462 |
467 |
+0.43% |
69,500 |
2024/2/28 |
462 |
468 |
462 |
465 |
+0.65% |
77,100 |
2024/2/27 |
467 |
470 |
462 |
462 |
-0.86% |
137,600 |
2024/2/26 |
469 |
469 |
462 |
466 |
+0.00% |
114,200 |
2024/2/22 |
460 |
466 |
459 |
466 |
+1.53% |
85,900 |
2024/2/21 |
464 |
465 |
457 |
459 |
-0.86% |
91,000 |
2024/2/20 |
471 |
473 |
461 |
463 |
-0.43% |
92,300 |
2024/2/19 |
462 |
471 |
457 |
465 |
+3.33% |
256,700 |
2024/2/16 |
441 |
453 |
440 |
450 |
+2.74% |
154,600 |
2024/2/15 |
450 |
450 |
437 |
438 |
-1.57% |
200,300 |
2024/2/14 |
457 |
457 |
444 |
445 |
-2.20% |
217,500 |
2024/2/13 |
445 |
457 |
443 |
455 |
-7.71% |
477,900 |
2024/2/9 |
500 |
502 |
493 |
493 |
-2.38% |
198,600 |
2024/2/8 |
502 |
507 |
492 |
505 |
+0.80% |
219,200 |
2024/2/7 |
494 |
504 |
494 |
501 |
+2.04% |
169,100 |
2024/2/6 |
497 |
497 |
491 |
491 |
-1.21% |
87,700 |
2024/2/5 |
498 |
503 |
496 |
497 |
+0.81% |
145,500 |
2024/2/2 |
494 |
496 |
488 |
493 |
+0.61% |
104,500 |
2024/2/1 |
492 |
492 |
486 |
490 |
-0.41% |
105,600 |
2024/1/31 |
483 |
493 |
483 |
492 |
+1.65% |
136,500 |
2024/1/30 |
487 |
489 |
480 |
484 |
-0.62% |
283,400 |
2024/1/29 |
483 |
490 |
482 |
487 |
+1.46% |
86,500 |
|