日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
481 |
494 |
481 |
490 |
+1.87% |
51,300 |
2024/7/25 |
480 |
483 |
470 |
481 |
-0.82% |
33,400 |
2024/7/24 |
479 |
491 |
479 |
485 |
+1.46% |
38,000 |
2024/7/23 |
483 |
485 |
470 |
478 |
-1.85% |
29,300 |
2024/7/22 |
485 |
493 |
481 |
487 |
+1.04% |
68,900 |
2024/7/19 |
479 |
483 |
473 |
482 |
+0.63% |
37,500 |
2024/7/18 |
477 |
480 |
472 |
479 |
+0.42% |
34,800 |
2024/7/17 |
462 |
479 |
462 |
477 |
+4.61% |
62,200 |
2024/7/16 |
460 |
467 |
455 |
456 |
+0.44% |
82,300 |
2024/7/12 |
447 |
455 |
445 |
454 |
+0.89% |
29,300 |
2024/7/11 |
450 |
450 |
441 |
450 |
+0.00% |
13,900 |
2024/7/10 |
437 |
450 |
436 |
450 |
+3.21% |
37,300 |
2024/7/9 |
436 |
440 |
436 |
436 |
-0.46% |
9,300 |
2024/7/8 |
435 |
438 |
434 |
438 |
+0.69% |
13,300 |
2024/7/5 |
441 |
441 |
435 |
435 |
-0.68% |
9,900 |
2024/7/4 |
443 |
443 |
435 |
438 |
-0.45% |
9,600 |
2024/7/3 |
436 |
443 |
433 |
440 |
+0.92% |
16,400 |
2024/7/2 |
439 |
439 |
431 |
436 |
-0.23% |
48,100 |
2024/7/1 |
442 |
442 |
437 |
437 |
-1.13% |
10,600 |
2024/6/28 |
438 |
443 |
436 |
442 |
-0.23% |
31,500 |
2024/6/27 |
454 |
454 |
440 |
443 |
-0.67% |
57,000 |
2024/6/26 |
461 |
462 |
430 |
446 |
+5.94% |
317,400 |
2024/6/25 |
411 |
423 |
409 |
421 |
+2.68% |
19,100 |
2024/6/24 |
406 |
415 |
403 |
410 |
+0.24% |
7,300 |
2024/6/21 |
408 |
409 |
406 |
409 |
-0.24% |
2,600 |
2024/6/20 |
412 |
412 |
406 |
410 |
-0.49% |
3,000 |
2024/6/19 |
412 |
413 |
412 |
412 |
-0.48% |
700 |
2024/6/18 |
412 |
414 |
408 |
414 |
+0.49% |
6,300 |
2024/6/17 |
412 |
418 |
411 |
412 |
-0.96% |
24,800 |
2024/6/14 |
409 |
417 |
406 |
416 |
+1.22% |
3,700 |
2024/6/13 |
412 |
418 |
411 |
411 |
-0.24% |
4,400 |
2024/6/12 |
418 |
420 |
412 |
412 |
-1.67% |
15,600 |
2024/6/11 |
416 |
422 |
415 |
419 |
+1.21% |
8,200 |
2024/6/10 |
410 |
419 |
410 |
414 |
+1.22% |
5,300 |
2024/6/7 |
409 |
410 |
408 |
409 |
+0.00% |
1,500 |
2024/6/6 |
417 |
417 |
409 |
409 |
-1.21% |
3,000 |
2024/6/5 |
417 |
418 |
414 |
414 |
-0.24% |
1,900 |
2024/6/4 |
416 |
420 |
415 |
415 |
-0.24% |
2,200 |
2024/6/3 |
420 |
424 |
414 |
416 |
+0.73% |
5,600 |
2024/5/31 |
416 |
416 |
411 |
413 |
+0.24% |
4,000 |
2024/5/30 |
413 |
419 |
412 |
412 |
-1.67% |
3,300 |
2024/5/29 |
419 |
419 |
411 |
419 |
+0.72% |
9,300 |
2024/5/28 |
418 |
421 |
415 |
416 |
-0.24% |
5,200 |
2024/5/27 |
423 |
423 |
417 |
417 |
-0.95% |
12,000 |
2024/5/24 |
414 |
426 |
413 |
421 |
+1.45% |
13,600 |
2024/5/23 |
416 |
419 |
411 |
415 |
-0.48% |
6,600 |
2024/5/22 |
417 |
423 |
410 |
417 |
-0.48% |
19,000 |
2024/5/21 |
416 |
420 |
415 |
419 |
+0.72% |
5,500 |
2024/5/20 |
419 |
422 |
416 |
416 |
-1.42% |
7,500 |
2024/5/17 |
416 |
422 |
416 |
422 |
+1.44% |
7,500 |
2024/5/16 |
419 |
421 |
416 |
416 |
-0.72% |
13,100 |
2024/5/15 |
420 |
420 |
415 |
419 |
-0.24% |
8,700 |
2024/5/14 |
406 |
420 |
406 |
420 |
+3.70% |
24,600 |
2024/5/13 |
410 |
410 |
405 |
405 |
-0.74% |
8,500 |
2024/5/10 |
408 |
410 |
405 |
408 |
+0.25% |
7,800 |
2024/5/9 |
408 |
411 |
407 |
407 |
+0.00% |
2,900 |
2024/5/8 |
405 |
413 |
403 |
407 |
+0.99% |
10,400 |
2024/5/7 |
408 |
410 |
401 |
403 |
-0.49% |
32,100 |
2024/5/2 |
393 |
413 |
393 |
405 |
+3.05% |
43,700 |
2024/5/1 |
397 |
397 |
391 |
393 |
-1.01% |
9,300 |
2024/4/30 |
392 |
400 |
391 |
397 |
+1.02% |
24,600 |
2024/4/26 |
402 |
402 |
392 |
393 |
-2.00% |
15,300 |
2024/4/25 |
398 |
406 |
394 |
401 |
+1.78% |
22,700 |
2024/4/24 |
388 |
400 |
388 |
394 |
+0.77% |
27,100 |
2024/4/23 |
385 |
391 |
382 |
391 |
+2.62% |
34,800 |
2024/4/22 |
378 |
382 |
377 |
381 |
+1.06% |
15,700 |
2024/4/19 |
394 |
394 |
377 |
377 |
-3.58% |
37,500 |
2024/4/18 |
389 |
396 |
387 |
391 |
+1.56% |
26,000 |
2024/4/17 |
403 |
403 |
385 |
385 |
-3.75% |
34,500 |
2024/4/16 |
420 |
421 |
398 |
400 |
-4.53% |
108,800 |
2024/4/15 |
416 |
428 |
415 |
419 |
-12.71% |
262,800 |
2024/4/12 |
491 |
491 |
474 |
480 |
-2.24% |
52,800 |
2024/4/11 |
483 |
491 |
482 |
491 |
+0.00% |
51,900 |
2024/4/10 |
475 |
491 |
470 |
491 |
+8.87% |
227,000 |
2024/4/9 |
448 |
459 |
446 |
451 |
+2.27% |
33,900 |
2024/4/8 |
465 |
502 |
439 |
441 |
-1.78% |
497,700 |
2024/4/5 |
443 |
455 |
428 |
449 |
-0.44% |
67,400 |
2024/4/4 |
469 |
469 |
451 |
451 |
-3.22% |
37,700 |
2024/4/3 |
462 |
469 |
457 |
466 |
+0.00% |
12,000 |
2024/4/2 |
473 |
475 |
466 |
466 |
-1.27% |
11,100 |
2024/4/1 |
487 |
489 |
465 |
472 |
-2.28% |
31,700 |
2024/3/29 |
481 |
487 |
480 |
483 |
+1.26% |
16,100 |
2024/3/28 |
493 |
494 |
471 |
477 |
-3.83% |
48,400 |
2024/3/27 |
491 |
496 |
482 |
496 |
+1.85% |
25,800 |
2024/3/26 |
495 |
495 |
481 |
487 |
-1.62% |
35,300 |
2024/3/25 |
502 |
502 |
495 |
495 |
-1.79% |
42,900 |
2024/3/22 |
504 |
506 |
494 |
504 |
+0.60% |
70,600 |
2024/3/21 |
493 |
503 |
486 |
501 |
+3.30% |
197,600 |
2024/3/19 |
458 |
499 |
458 |
485 |
+5.21% |
359,600 |
2024/3/18 |
457 |
461 |
456 |
461 |
+1.10% |
24,700 |
2024/3/15 |
455 |
460 |
452 |
456 |
-0.44% |
23,500 |
2024/3/14 |
457 |
461 |
453 |
458 |
+0.22% |
35,700 |
2024/3/13 |
456 |
461 |
452 |
457 |
+0.66% |
28,400 |
2024/3/12 |
452 |
455 |
449 |
454 |
+0.67% |
4,200 |
2024/3/11 |
453 |
458 |
446 |
451 |
-0.44% |
22,100 |
2024/3/8 |
450 |
453 |
442 |
453 |
+0.44% |
18,400 |
2024/3/7 |
450 |
451 |
446 |
451 |
+0.22% |
13,700 |
2024/3/6 |
432 |
452 |
432 |
450 |
+3.21% |
29,800 |
2024/3/5 |
437 |
439 |
429 |
436 |
-0.46% |
26,300 |
2024/3/4 |
441 |
441 |
424 |
438 |
-1.35% |
72,700 |
2024/3/1 |
448 |
451 |
442 |
444 |
-1.33% |
15,600 |
2024/2/29 |
452 |
452 |
446 |
450 |
-1.32% |
22,200 |
2024/2/28 |
449 |
456 |
447 |
456 |
-1.72% |
37,800 |
2024/2/27 |
468 |
468 |
458 |
464 |
+0.22% |
48,500 |
2024/2/26 |
470 |
470 |
457 |
463 |
+0.00% |
60,000 |
2024/2/22 |
481 |
498 |
443 |
463 |
+5.95% |
636,500 |
2024/2/21 |
435 |
440 |
435 |
437 |
+0.69% |
9,300 |
2024/2/20 |
434 |
440 |
432 |
434 |
+0.00% |
19,200 |
2024/2/19 |
426 |
438 |
425 |
434 |
+2.12% |
17,700 |
2024/2/16 |
423 |
426 |
421 |
425 |
+0.24% |
12,600 |
2024/2/15 |
433 |
433 |
422 |
424 |
-0.24% |
11,900 |
2024/2/14 |
426 |
431 |
420 |
425 |
-3.19% |
62,300 |
2024/2/13 |
445 |
445 |
435 |
439 |
-0.23% |
24,400 |
2024/2/9 |
445 |
446 |
440 |
440 |
-1.12% |
12,400 |
2024/2/8 |
449 |
450 |
445 |
445 |
-0.89% |
15,600 |
2024/2/7 |
442 |
453 |
440 |
449 |
+2.05% |
59,500 |
2024/2/6 |
427 |
441 |
427 |
440 |
+3.29% |
52,000 |
2024/2/5 |
424 |
428 |
419 |
426 |
+0.00% |
70,900 |
2024/2/2 |
423 |
429 |
423 |
426 |
+0.71% |
34,400 |
2024/2/1 |
420 |
424 |
415 |
423 |
+0.71% |
42,000 |
2024/1/31 |
424 |
424 |
420 |
420 |
-0.94% |
11,500 |
2024/1/30 |
425 |
425 |
420 |
424 |
-0.24% |
14,400 |
2024/1/29 |
420 |
426 |
420 |
425 |
+0.24% |
31,700 |
|