日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
388 |
389 |
386 |
387 |
+0.26% |
26,000 |
2024/7/25 |
388 |
389 |
385 |
386 |
+0.00% |
36,500 |
2024/7/24 |
389 |
390 |
385 |
386 |
-0.52% |
32,800 |
2024/7/23 |
388 |
389 |
386 |
388 |
+0.78% |
42,900 |
2024/7/22 |
385 |
388 |
385 |
385 |
+0.26% |
35,900 |
2024/7/19 |
382 |
384 |
381 |
384 |
+0.79% |
34,000 |
2024/7/18 |
381 |
383 |
380 |
381 |
+0.26% |
37,100 |
2024/7/17 |
380 |
383 |
379 |
380 |
+0.00% |
50,400 |
2024/7/16 |
378 |
380 |
378 |
380 |
+0.53% |
33,800 |
2024/7/12 |
374 |
380 |
374 |
378 |
+1.07% |
59,300 |
2024/7/11 |
376 |
378 |
373 |
374 |
-1.32% |
55,000 |
2024/7/10 |
371 |
379 |
370 |
379 |
+2.43% |
110,800 |
2024/7/9 |
375 |
377 |
370 |
370 |
-1.60% |
175,200 |
2024/7/8 |
378 |
378 |
375 |
376 |
-0.27% |
28,500 |
2024/7/5 |
376 |
378 |
376 |
377 |
-0.26% |
32,300 |
2024/7/4 |
377 |
378 |
375 |
378 |
+0.27% |
65,000 |
2024/7/3 |
374 |
377 |
373 |
377 |
+0.53% |
93,700 |
2024/7/2 |
375 |
375 |
373 |
375 |
+0.54% |
33,500 |
2024/7/1 |
377 |
378 |
373 |
373 |
-1.58% |
106,200 |
2024/6/28 |
380 |
380 |
376 |
379 |
+0.53% |
37,000 |
2024/6/27 |
378 |
380 |
377 |
377 |
-0.26% |
37,600 |
2024/6/26 |
380 |
380 |
376 |
378 |
-0.53% |
44,200 |
2024/6/25 |
379 |
382 |
377 |
380 |
+1.33% |
94,200 |
2024/6/24 |
378 |
378 |
375 |
375 |
+0.54% |
49,900 |
2024/6/21 |
376 |
378 |
373 |
373 |
-0.80% |
96,400 |
2024/6/20 |
376 |
379 |
376 |
376 |
-0.53% |
49,300 |
2024/6/19 |
384 |
384 |
376 |
378 |
-0.53% |
106,000 |
2024/6/18 |
386 |
388 |
380 |
380 |
-2.31% |
81,900 |
2024/6/17 |
398 |
398 |
384 |
389 |
-1.52% |
100,300 |
2024/6/14 |
391 |
395 |
391 |
395 |
+0.51% |
34,200 |
2024/6/13 |
398 |
398 |
393 |
393 |
-0.76% |
19,900 |
2024/6/12 |
398 |
400 |
395 |
396 |
-0.25% |
86,100 |
2024/6/11 |
398 |
398 |
395 |
397 |
+0.76% |
18,700 |
2024/6/10 |
394 |
397 |
393 |
394 |
+0.51% |
69,700 |
2024/6/7 |
391 |
393 |
388 |
392 |
+0.51% |
20,600 |
2024/6/6 |
391 |
393 |
387 |
390 |
-0.26% |
60,200 |
2024/6/5 |
394 |
396 |
391 |
391 |
-0.76% |
46,900 |
2024/6/4 |
388 |
394 |
387 |
394 |
+1.81% |
97,400 |
2024/6/3 |
386 |
389 |
385 |
387 |
+0.52% |
55,100 |
2024/5/31 |
383 |
385 |
382 |
385 |
+0.52% |
24,700 |
2024/5/30 |
380 |
384 |
380 |
383 |
+0.79% |
31,300 |
2024/5/29 |
386 |
386 |
380 |
380 |
-1.30% |
38,100 |
2024/5/28 |
386 |
388 |
385 |
385 |
+0.00% |
24,200 |
2024/5/27 |
388 |
388 |
383 |
385 |
+0.00% |
31,800 |
2024/5/24 |
387 |
389 |
385 |
385 |
-0.26% |
50,400 |
2024/5/23 |
387 |
389 |
385 |
386 |
+0.00% |
50,800 |
2024/5/22 |
386 |
389 |
385 |
386 |
+0.00% |
27,700 |
2024/5/21 |
387 |
391 |
385 |
386 |
-0.26% |
21,500 |
2024/5/20 |
386 |
392 |
386 |
387 |
+0.78% |
53,800 |
2024/5/17 |
378 |
386 |
378 |
384 |
+1.59% |
51,800 |
2024/5/16 |
380 |
381 |
377 |
378 |
-0.53% |
55,700 |
2024/5/15 |
382 |
382 |
378 |
380 |
-0.78% |
80,900 |
2024/5/14 |
383 |
383 |
380 |
383 |
+0.79% |
48,200 |
2024/5/13 |
384 |
388 |
378 |
380 |
-2.06% |
134,400 |
2024/5/10 |
389 |
392 |
385 |
388 |
+0.00% |
46,900 |
2024/5/9 |
387 |
388 |
385 |
388 |
+0.52% |
27,800 |
2024/5/8 |
390 |
392 |
385 |
386 |
-1.28% |
53,700 |
2024/5/7 |
386 |
391 |
386 |
391 |
+2.36% |
58,200 |
2024/5/2 |
383 |
385 |
381 |
382 |
-0.26% |
87,200 |
2024/5/1 |
387 |
389 |
383 |
383 |
-1.54% |
175,900 |
2024/4/30 |
396 |
396 |
387 |
389 |
-1.52% |
166,100 |
2024/4/26 |
400 |
401 |
395 |
395 |
-1.74% |
192,000 |
2024/4/25 |
402 |
402 |
400 |
402 |
+0.50% |
29,700 |
2024/4/24 |
401 |
402 |
400 |
400 |
+0.00% |
32,900 |
2024/4/23 |
400 |
403 |
400 |
400 |
+0.00% |
32,600 |
2024/4/22 |
401 |
403 |
400 |
400 |
+0.00% |
33,200 |
2024/4/19 |
400 |
403 |
400 |
400 |
+0.00% |
64,500 |
2024/4/18 |
402 |
404 |
400 |
400 |
-0.50% |
75,200 |
2024/4/17 |
403 |
404 |
402 |
402 |
-0.25% |
50,300 |
2024/4/16 |
405 |
406 |
403 |
403 |
-0.49% |
91,600 |
2024/4/15 |
407 |
408 |
405 |
405 |
-0.74% |
40,800 |
2024/4/12 |
409 |
410 |
405 |
408 |
-0.24% |
81,400 |
2024/4/11 |
408 |
411 |
408 |
409 |
+0.00% |
47,400 |
2024/4/10 |
412 |
413 |
409 |
409 |
-0.73% |
54,900 |
2024/4/9 |
411 |
414 |
410 |
412 |
+0.24% |
40,100 |
2024/4/8 |
412 |
414 |
409 |
411 |
-0.72% |
42,400 |
2024/4/5 |
409 |
414 |
408 |
414 |
+0.98% |
32,700 |
2024/4/4 |
408 |
412 |
408 |
410 |
+0.00% |
39,100 |
2024/4/3 |
420 |
420 |
407 |
410 |
-3.53% |
109,500 |
2024/4/2 |
428 |
430 |
424 |
425 |
+0.00% |
46,300 |
2024/4/1 |
423 |
428 |
422 |
425 |
-0.23% |
49,100 |
2024/3/29 |
418 |
427 |
417 |
426 |
+2.40% |
30,200 |
2024/3/28 |
424 |
425 |
416 |
416 |
-0.95% |
44,500 |
2024/3/27 |
426 |
426 |
420 |
420 |
-0.24% |
36,100 |
2024/3/26 |
427 |
427 |
420 |
421 |
-0.71% |
21,700 |
2024/3/25 |
427 |
428 |
422 |
424 |
-0.47% |
71,700 |
2024/3/22 |
423 |
428 |
422 |
426 |
+0.47% |
63,100 |
2024/3/21 |
422 |
425 |
420 |
424 |
+0.95% |
54,500 |
2024/3/19 |
418 |
422 |
417 |
420 |
-0.24% |
48,000 |
2024/3/18 |
414 |
422 |
414 |
421 |
+2.43% |
81,200 |
2024/3/15 |
425 |
425 |
409 |
411 |
-3.52% |
152,900 |
2024/3/14 |
418 |
428 |
418 |
426 |
+1.67% |
68,700 |
2024/3/13 |
420 |
423 |
417 |
419 |
-0.24% |
41,100 |
2024/3/12 |
416 |
420 |
415 |
420 |
+0.72% |
40,100 |
2024/3/11 |
414 |
417 |
413 |
417 |
+0.72% |
34,600 |
2024/3/8 |
417 |
419 |
414 |
414 |
-1.19% |
48,400 |
2024/3/7 |
413 |
420 |
412 |
419 |
+1.45% |
49,300 |
2024/3/6 |
407 |
415 |
407 |
413 |
+0.24% |
64,300 |
2024/3/5 |
407 |
412 |
406 |
412 |
+0.73% |
84,000 |
2024/3/4 |
408 |
410 |
406 |
409 |
+0.25% |
53,400 |
2024/3/1 |
407 |
410 |
407 |
408 |
+0.25% |
37,900 |
2024/2/29 |
409 |
411 |
407 |
407 |
-0.73% |
69,800 |
2024/2/28 |
408 |
413 |
408 |
410 |
+0.24% |
45,800 |
2024/2/27 |
410 |
411 |
409 |
409 |
-0.24% |
27,200 |
2024/2/26 |
412 |
412 |
410 |
410 |
-0.49% |
32,700 |
2024/2/22 |
412 |
412 |
409 |
412 |
+0.00% |
31,000 |
2024/2/21 |
413 |
413 |
409 |
412 |
-0.24% |
30,400 |
2024/2/20 |
413 |
414 |
410 |
413 |
+0.00% |
30,300 |
2024/2/19 |
408 |
413 |
408 |
413 |
+1.23% |
74,500 |
2024/2/16 |
408 |
410 |
408 |
408 |
+0.00% |
39,900 |
2024/2/15 |
410 |
411 |
408 |
408 |
-0.49% |
57,100 |
2024/2/14 |
411 |
412 |
410 |
410 |
-0.24% |
29,500 |
2024/2/13 |
413 |
413 |
411 |
411 |
+0.00% |
31,000 |
2024/2/9 |
412 |
416 |
411 |
411 |
-0.48% |
24,200 |
2024/2/8 |
416 |
417 |
411 |
413 |
-0.96% |
37,400 |
2024/2/7 |
417 |
420 |
414 |
417 |
+0.00% |
37,600 |
2024/2/6 |
415 |
422 |
414 |
417 |
+0.48% |
62,900 |
2024/2/5 |
410 |
417 |
410 |
415 |
+1.47% |
67,400 |
2024/2/2 |
409 |
411 |
409 |
409 |
+0.00% |
28,500 |
2024/2/1 |
411 |
411 |
409 |
409 |
-0.49% |
47,700 |
2024/1/31 |
412 |
412 |
409 |
411 |
+0.00% |
89,000 |
2024/1/30 |
413 |
415 |
411 |
411 |
-0.24% |
198,300 |
2024/1/29 |
415 |
416 |
412 |
412 |
-0.72% |
59,600 |
|