日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
411 |
427 |
411 |
421 |
+2.43% |
19,500 |
2024/7/25 |
416 |
417 |
411 |
411 |
+0.00% |
17,600 |
2024/7/24 |
430 |
430 |
411 |
411 |
-5.30% |
41,300 |
2024/7/23 |
449 |
452 |
423 |
434 |
-2.47% |
54,700 |
2024/7/22 |
407 |
469 |
407 |
445 |
+9.07% |
307,400 |
2024/7/19 |
418 |
419 |
408 |
408 |
-0.97% |
13,800 |
2024/7/18 |
412 |
415 |
411 |
412 |
-0.24% |
6,000 |
2024/7/17 |
410 |
420 |
410 |
413 |
-0.24% |
17,700 |
2024/7/16 |
413 |
415 |
410 |
414 |
+0.98% |
6,600 |
2024/7/12 |
404 |
414 |
404 |
410 |
+1.23% |
15,300 |
2024/7/11 |
406 |
408 |
404 |
405 |
-0.49% |
12,500 |
2024/7/10 |
407 |
410 |
406 |
407 |
+0.00% |
8,400 |
2024/7/9 |
409 |
411 |
407 |
407 |
-0.97% |
7,200 |
2024/7/8 |
413 |
413 |
410 |
411 |
-0.48% |
9,900 |
2024/7/5 |
414 |
417 |
409 |
413 |
+0.24% |
11,300 |
2024/7/4 |
408 |
414 |
407 |
412 |
+0.73% |
21,200 |
2024/7/3 |
407 |
410 |
405 |
409 |
+0.49% |
5,600 |
2024/7/2 |
405 |
409 |
405 |
407 |
+0.49% |
10,800 |
2024/7/1 |
411 |
415 |
404 |
405 |
-1.46% |
23,200 |
2024/6/28 |
415 |
417 |
411 |
411 |
-0.48% |
11,400 |
2024/6/27 |
408 |
414 |
407 |
413 |
+1.23% |
10,300 |
2024/6/26 |
409 |
411 |
404 |
408 |
-0.24% |
13,700 |
2024/6/25 |
396 |
409 |
395 |
409 |
+4.07% |
60,100 |
2024/6/24 |
395 |
397 |
391 |
393 |
+0.26% |
12,000 |
2024/6/21 |
390 |
393 |
387 |
392 |
-0.25% |
19,100 |
2024/6/20 |
394 |
396 |
390 |
393 |
-0.25% |
15,400 |
2024/6/19 |
387 |
395 |
386 |
394 |
+1.81% |
24,500 |
2024/6/18 |
386 |
388 |
383 |
387 |
+0.26% |
9,300 |
2024/6/17 |
385 |
386 |
380 |
386 |
+0.78% |
17,300 |
2024/6/14 |
377 |
383 |
377 |
383 |
+0.26% |
20,900 |
2024/6/13 |
383 |
384 |
380 |
382 |
+0.53% |
8,400 |
2024/6/12 |
381 |
385 |
379 |
380 |
-0.78% |
20,400 |
2024/6/11 |
380 |
389 |
376 |
383 |
+0.79% |
61,900 |
2024/6/10 |
386 |
391 |
373 |
380 |
-4.76% |
129,600 |
2024/6/7 |
387 |
400 |
385 |
399 |
+1.79% |
83,800 |
2024/6/6 |
397 |
397 |
390 |
392 |
-1.01% |
18,200 |
2024/6/5 |
394 |
399 |
394 |
396 |
-0.75% |
16,300 |
2024/6/4 |
400 |
402 |
396 |
399 |
-0.75% |
20,600 |
2024/6/3 |
399 |
402 |
396 |
402 |
+1.52% |
15,400 |
2024/5/31 |
385 |
398 |
385 |
396 |
+2.33% |
26,700 |
2024/5/30 |
385 |
387 |
378 |
387 |
+0.00% |
25,100 |
2024/5/29 |
390 |
391 |
387 |
387 |
-1.53% |
24,900 |
2024/5/28 |
390 |
397 |
390 |
393 |
+0.51% |
18,900 |
2024/5/27 |
398 |
398 |
388 |
391 |
-2.49% |
44,700 |
2024/5/24 |
401 |
404 |
398 |
401 |
-0.74% |
24,700 |
2024/5/23 |
410 |
410 |
401 |
404 |
-1.46% |
22,700 |
2024/5/22 |
415 |
418 |
410 |
410 |
-2.38% |
30,700 |
2024/5/21 |
421 |
422 |
416 |
420 |
-0.47% |
11,300 |
2024/5/20 |
424 |
427 |
417 |
422 |
-0.47% |
27,600 |
2024/5/17 |
412 |
425 |
412 |
424 |
+2.42% |
23,500 |
2024/5/16 |
422 |
422 |
414 |
414 |
-1.90% |
19,000 |
2024/5/15 |
435 |
435 |
417 |
422 |
-2.99% |
24,400 |
2024/5/14 |
434 |
436 |
424 |
435 |
+1.40% |
27,000 |
2024/5/13 |
427 |
430 |
423 |
429 |
+0.23% |
21,300 |
2024/5/10 |
432 |
438 |
426 |
428 |
-0.93% |
30,700 |
2024/5/9 |
432 |
435 |
427 |
432 |
+0.47% |
17,600 |
2024/5/8 |
430 |
438 |
429 |
430 |
+1.42% |
46,200 |
2024/5/7 |
423 |
429 |
414 |
424 |
+0.71% |
50,900 |
2024/5/2 |
417 |
421 |
417 |
421 |
+0.48% |
4,900 |
2024/5/1 |
419 |
423 |
417 |
419 |
-0.95% |
13,300 |
2024/4/30 |
415 |
423 |
415 |
423 |
+2.42% |
27,100 |
2024/4/26 |
410 |
419 |
407 |
413 |
+0.00% |
30,700 |
2024/4/25 |
412 |
418 |
410 |
413 |
-0.72% |
23,200 |
2024/4/24 |
415 |
423 |
415 |
416 |
+0.48% |
26,000 |
2024/4/23 |
409 |
417 |
409 |
414 |
+1.22% |
17,100 |
2024/4/22 |
400 |
411 |
400 |
409 |
+1.74% |
22,000 |
2024/4/19 |
416 |
418 |
391 |
402 |
-3.60% |
98,300 |
2024/4/18 |
409 |
421 |
408 |
417 |
+2.71% |
32,800 |
2024/4/17 |
409 |
411 |
400 |
406 |
-0.73% |
36,700 |
2024/4/16 |
402 |
411 |
398 |
409 |
+0.74% |
110,000 |
2024/4/15 |
417 |
417 |
405 |
406 |
-3.79% |
68,700 |
2024/4/12 |
422 |
431 |
411 |
422 |
-1.63% |
132,200 |
2024/4/11 |
435 |
436 |
426 |
429 |
-2.94% |
85,900 |
2024/4/10 |
448 |
452 |
440 |
442 |
-0.90% |
31,100 |
2024/4/9 |
437 |
447 |
437 |
446 |
+2.06% |
18,800 |
2024/4/8 |
438 |
440 |
433 |
437 |
+0.46% |
34,900 |
2024/4/5 |
435 |
441 |
432 |
435 |
-3.12% |
83,400 |
2024/4/4 |
445 |
450 |
441 |
449 |
+1.13% |
46,400 |
2024/4/3 |
456 |
456 |
442 |
444 |
-3.06% |
71,300 |
2024/4/2 |
467 |
467 |
458 |
458 |
-1.93% |
57,900 |
2024/4/1 |
483 |
483 |
467 |
467 |
-2.91% |
51,300 |
2024/3/29 |
474 |
482 |
474 |
481 |
+1.48% |
22,500 |
2024/3/28 |
478 |
482 |
470 |
474 |
-0.84% |
37,000 |
2024/3/27 |
479 |
484 |
473 |
478 |
+0.21% |
24,200 |
2024/3/26 |
475 |
479 |
469 |
477 |
-0.62% |
41,600 |
2024/3/25 |
481 |
487 |
477 |
480 |
-0.21% |
41,400 |
2024/3/22 |
494 |
494 |
479 |
481 |
-2.63% |
135,500 |
2024/3/21 |
496 |
499 |
489 |
494 |
+0.61% |
83,100 |
2024/3/19 |
496 |
497 |
488 |
491 |
-1.01% |
59,900 |
2024/3/18 |
500 |
507 |
496 |
496 |
+0.00% |
40,100 |
2024/3/15 |
504 |
506 |
496 |
496 |
-1.59% |
53,400 |
2024/3/14 |
504 |
518 |
500 |
504 |
+1.00% |
69,800 |
2024/3/13 |
521 |
531 |
499 |
499 |
-2.54% |
119,800 |
2024/3/12 |
510 |
514 |
493 |
512 |
-0.78% |
123,100 |
2024/3/11 |
504 |
519 |
493 |
516 |
-3.37% |
199,800 |
2024/3/8 |
531 |
542 |
506 |
534 |
+1.52% |
163,800 |
2024/3/7 |
533 |
541 |
509 |
526 |
-2.59% |
163,500 |
2024/3/6 |
516 |
545 |
507 |
540 |
+6.72% |
259,500 |
2024/3/5 |
499 |
517 |
485 |
506 |
+1.40% |
96,400 |
2024/3/4 |
500 |
510 |
498 |
499 |
+0.60% |
32,400 |
2024/3/1 |
506 |
514 |
495 |
496 |
-1.59% |
56,300 |
2024/2/29 |
509 |
509 |
496 |
504 |
-2.51% |
62,400 |
2024/2/28 |
491 |
518 |
491 |
517 |
+4.44% |
78,000 |
2024/2/27 |
493 |
498 |
486 |
495 |
+0.61% |
27,500 |
2024/2/26 |
482 |
495 |
479 |
492 |
+2.50% |
33,200 |
2024/2/22 |
487 |
490 |
477 |
480 |
-0.83% |
39,000 |
2024/2/21 |
494 |
494 |
481 |
484 |
-1.22% |
21,500 |
2024/2/20 |
495 |
497 |
487 |
490 |
-1.21% |
28,300 |
2024/2/19 |
482 |
496 |
479 |
496 |
+2.90% |
39,100 |
2024/2/16 |
469 |
483 |
465 |
482 |
+3.43% |
135,700 |
2024/2/15 |
483 |
484 |
466 |
466 |
-3.52% |
76,700 |
2024/2/14 |
487 |
491 |
483 |
483 |
-1.63% |
30,800 |
2024/2/13 |
491 |
495 |
485 |
491 |
+0.20% |
38,300 |
2024/2/9 |
487 |
496 |
487 |
490 |
+0.20% |
25,400 |
2024/2/8 |
494 |
495 |
485 |
489 |
-0.41% |
64,100 |
2024/2/7 |
499 |
500 |
485 |
491 |
-1.21% |
117,600 |
2024/2/6 |
511 |
516 |
495 |
497 |
-2.74% |
104,700 |
2024/2/5 |
520 |
524 |
508 |
511 |
-1.92% |
65,300 |
2024/2/2 |
495 |
533 |
495 |
521 |
+5.68% |
118,900 |
2024/2/1 |
495 |
505 |
490 |
493 |
-2.18% |
64,100 |
2024/1/31 |
514 |
514 |
494 |
504 |
-1.56% |
122,300 |
2024/1/30 |
508 |
525 |
508 |
512 |
-1.73% |
64,100 |
2024/1/29 |
526 |
526 |
518 |
521 |
-0.95% |
52,200 |
|