日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
432 |
432 |
426 |
426 |
+0.47% |
8,400 |
2024/7/25 |
423 |
429 |
423 |
424 |
+0.00% |
33,900 |
2024/7/24 |
439 |
439 |
424 |
424 |
-3.64% |
32,800 |
2024/7/23 |
442 |
449 |
440 |
440 |
-0.23% |
15,000 |
2024/7/22 |
437 |
447 |
435 |
441 |
+0.92% |
48,000 |
2024/7/19 |
446 |
446 |
432 |
437 |
-1.35% |
26,700 |
2024/7/18 |
447 |
448 |
442 |
443 |
-1.34% |
20,300 |
2024/7/17 |
440 |
449 |
438 |
449 |
+3.94% |
39,500 |
2024/7/16 |
440 |
440 |
431 |
432 |
-1.14% |
19,700 |
2024/7/12 |
425 |
439 |
425 |
437 |
+2.58% |
22,800 |
2024/7/11 |
425 |
429 |
424 |
426 |
+1.19% |
13,100 |
2024/7/10 |
433 |
433 |
416 |
421 |
-1.86% |
86,300 |
2024/7/9 |
436 |
437 |
427 |
429 |
-1.83% |
49,700 |
2024/7/8 |
444 |
446 |
434 |
437 |
-0.91% |
42,700 |
2024/7/5 |
450 |
453 |
441 |
441 |
-2.00% |
32,600 |
2024/7/4 |
460 |
463 |
446 |
450 |
-2.17% |
95,300 |
2024/7/3 |
447 |
460 |
445 |
460 |
+3.14% |
91,300 |
2024/7/2 |
444 |
448 |
440 |
446 |
+1.36% |
50,400 |
2024/7/1 |
421 |
443 |
421 |
440 |
+3.29% |
112,000 |
2024/6/28 |
431 |
431 |
422 |
426 |
-0.47% |
33,300 |
2024/6/27 |
426 |
437 |
421 |
428 |
-0.23% |
80,200 |
2024/6/26 |
411 |
429 |
410 |
429 |
+5.15% |
95,200 |
2024/6/25 |
405 |
408 |
401 |
408 |
+0.99% |
28,200 |
2024/6/24 |
405 |
405 |
402 |
404 |
+0.50% |
14,000 |
2024/6/21 |
403 |
405 |
399 |
402 |
-0.25% |
14,800 |
2024/6/20 |
398 |
403 |
397 |
403 |
+1.26% |
9,100 |
2024/6/19 |
396 |
402 |
396 |
398 |
+0.00% |
21,900 |
2024/6/18 |
400 |
403 |
395 |
398 |
+1.02% |
17,100 |
2024/6/17 |
402 |
402 |
389 |
394 |
-1.75% |
35,600 |
2024/6/14 |
396 |
402 |
396 |
401 |
+1.26% |
14,600 |
2024/6/13 |
399 |
401 |
396 |
396 |
+0.00% |
13,900 |
2024/6/12 |
400 |
401 |
396 |
396 |
-0.50% |
15,500 |
2024/6/11 |
403 |
404 |
397 |
398 |
-1.00% |
17,100 |
2024/6/10 |
398 |
403 |
396 |
402 |
+1.01% |
21,000 |
2024/6/7 |
398 |
400 |
396 |
398 |
+0.76% |
6,800 |
2024/6/6 |
400 |
400 |
394 |
395 |
+0.00% |
8,300 |
2024/6/5 |
403 |
403 |
395 |
395 |
-0.50% |
6,900 |
2024/6/4 |
395 |
400 |
395 |
397 |
+0.76% |
11,900 |
2024/6/3 |
400 |
400 |
394 |
394 |
-1.25% |
9,000 |
2024/5/31 |
389 |
399 |
389 |
399 |
+2.84% |
29,200 |
2024/5/30 |
385 |
388 |
383 |
388 |
+0.52% |
29,100 |
2024/5/29 |
390 |
393 |
386 |
386 |
-1.53% |
40,900 |
2024/5/28 |
393 |
395 |
391 |
392 |
-0.25% |
14,700 |
2024/5/27 |
398 |
398 |
389 |
393 |
-0.51% |
21,300 |
2024/5/24 |
397 |
399 |
394 |
395 |
-0.75% |
19,300 |
2024/5/23 |
403 |
406 |
397 |
398 |
-1.24% |
36,400 |
2024/5/22 |
412 |
412 |
400 |
403 |
-1.71% |
39,100 |
2024/5/21 |
412 |
413 |
404 |
410 |
+0.74% |
21,400 |
2024/5/20 |
412 |
413 |
407 |
407 |
-0.25% |
20,600 |
2024/5/17 |
407 |
412 |
407 |
408 |
-0.49% |
15,600 |
2024/5/16 |
412 |
416 |
408 |
410 |
-0.24% |
47,500 |
2024/5/15 |
416 |
419 |
405 |
411 |
-1.20% |
71,500 |
2024/5/14 |
409 |
418 |
409 |
416 |
+1.96% |
32,300 |
2024/5/13 |
414 |
414 |
408 |
408 |
-1.45% |
11,800 |
2024/5/10 |
416 |
417 |
408 |
414 |
+0.00% |
15,800 |
2024/5/9 |
407 |
415 |
406 |
414 |
+1.97% |
22,500 |
2024/5/8 |
419 |
419 |
405 |
406 |
-2.17% |
33,000 |
2024/5/7 |
409 |
415 |
406 |
415 |
+1.47% |
54,000 |
2024/5/2 |
406 |
411 |
405 |
409 |
+1.24% |
31,300 |
2024/5/1 |
404 |
410 |
400 |
404 |
+0.25% |
26,600 |
2024/4/30 |
397 |
404 |
397 |
403 |
+1.77% |
26,100 |
2024/4/26 |
407 |
407 |
396 |
396 |
-2.94% |
139,500 |
2024/4/25 |
407 |
408 |
404 |
408 |
+0.25% |
23,000 |
2024/4/24 |
402 |
407 |
399 |
407 |
+2.26% |
37,200 |
2024/4/23 |
402 |
402 |
396 |
398 |
+0.51% |
15,600 |
2024/4/22 |
390 |
399 |
390 |
396 |
+1.54% |
29,500 |
2024/4/19 |
399 |
399 |
390 |
390 |
-2.26% |
45,400 |
2024/4/18 |
400 |
404 |
397 |
399 |
+0.00% |
29,400 |
2024/4/17 |
403 |
406 |
394 |
399 |
-0.50% |
52,700 |
2024/4/16 |
415 |
416 |
401 |
401 |
-2.91% |
71,100 |
2024/4/15 |
413 |
427 |
404 |
413 |
+6.17% |
451,900 |
2024/4/12 |
390 |
393 |
387 |
389 |
+0.00% |
40,600 |
2024/4/11 |
393 |
393 |
386 |
389 |
+0.00% |
24,700 |
2024/4/10 |
387 |
396 |
386 |
389 |
+1.04% |
45,100 |
2024/4/9 |
383 |
387 |
383 |
385 |
+0.26% |
24,400 |
2024/4/8 |
387 |
387 |
383 |
384 |
+0.00% |
20,800 |
2024/4/5 |
379 |
384 |
379 |
384 |
+0.26% |
64,000 |
2024/4/4 |
384 |
386 |
382 |
383 |
+0.00% |
24,000 |
2024/4/3 |
382 |
384 |
379 |
383 |
-0.78% |
77,500 |
2024/4/2 |
388 |
389 |
384 |
386 |
-0.26% |
40,900 |
2024/4/1 |
395 |
396 |
387 |
387 |
-1.78% |
65,700 |
2024/3/29 |
395 |
401 |
392 |
394 |
-0.25% |
40,000 |
2024/3/28 |
392 |
399 |
390 |
395 |
-2.23% |
64,600 |
2024/3/27 |
406 |
407 |
403 |
404 |
-0.49% |
62,300 |
2024/3/26 |
403 |
407 |
398 |
406 |
+1.00% |
80,100 |
2024/3/25 |
405 |
410 |
402 |
402 |
-0.50% |
103,000 |
2024/3/22 |
407 |
408 |
402 |
404 |
-0.49% |
58,800 |
2024/3/21 |
403 |
409 |
403 |
406 |
+1.75% |
73,700 |
2024/3/19 |
400 |
404 |
399 |
399 |
+0.76% |
53,000 |
2024/3/18 |
401 |
404 |
395 |
396 |
+0.00% |
51,100 |
2024/3/15 |
402 |
404 |
391 |
396 |
-2.70% |
456,500 |
2024/3/14 |
399 |
408 |
398 |
407 |
+2.52% |
77,400 |
2024/3/13 |
398 |
406 |
393 |
397 |
+0.51% |
167,200 |
2024/3/12 |
376 |
398 |
374 |
395 |
+4.22% |
183,800 |
2024/3/11 |
383 |
389 |
374 |
379 |
-2.07% |
310,100 |
2024/3/8 |
382 |
387 |
378 |
387 |
-0.26% |
210,200 |
2024/3/7 |
388 |
389 |
382 |
388 |
-0.77% |
239,400 |
2024/3/6 |
388 |
395 |
383 |
391 |
+1.30% |
163,800 |
2024/3/5 |
393 |
393 |
386 |
386 |
-2.53% |
166,500 |
2024/3/4 |
404 |
404 |
392 |
396 |
-2.46% |
319,100 |
2024/3/1 |
409 |
409 |
400 |
406 |
-0.49% |
208,100 |
2024/2/29 |
418 |
418 |
405 |
408 |
-2.16% |
215,900 |
2024/2/28 |
422 |
423 |
417 |
417 |
-1.18% |
158,200 |
2024/2/27 |
422 |
424 |
417 |
422 |
+0.00% |
161,900 |
2024/2/26 |
429 |
429 |
420 |
422 |
-2.09% |
172,000 |
2024/2/22 |
446 |
446 |
430 |
431 |
-3.58% |
141,600 |
2024/2/21 |
456 |
456 |
441 |
447 |
-3.04% |
94,000 |
2024/2/20 |
453 |
464 |
450 |
461 |
+2.67% |
88,400 |
2024/2/19 |
447 |
453 |
436 |
449 |
+0.00% |
97,800 |
2024/2/16 |
451 |
454 |
443 |
449 |
-0.66% |
125,600 |
2024/2/15 |
476 |
477 |
449 |
452 |
-13.90% |
206,900 |
2024/2/14 |
523 |
529 |
518 |
525 |
-0.57% |
55,500 |
2024/2/13 |
525 |
532 |
519 |
528 |
+2.52% |
51,000 |
2024/2/9 |
516 |
525 |
514 |
515 |
-0.77% |
44,700 |
2024/2/8 |
519 |
522 |
510 |
519 |
-0.19% |
42,700 |
2024/2/7 |
514 |
527 |
514 |
520 |
+1.36% |
66,000 |
2024/2/6 |
508 |
517 |
504 |
513 |
+0.59% |
53,400 |
2024/2/5 |
511 |
512 |
506 |
510 |
-0.20% |
32,900 |
2024/2/2 |
507 |
514 |
506 |
511 |
+0.99% |
20,600 |
2024/2/1 |
511 |
513 |
501 |
506 |
-1.56% |
43,300 |
2024/1/31 |
519 |
520 |
510 |
514 |
-0.77% |
54,900 |
2024/1/30 |
530 |
534 |
518 |
518 |
-1.52% |
156,300 |
2024/1/29 |
524 |
529 |
524 |
526 |
+0.57% |
10,900 |
|