日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
399 |
400 |
392 |
395 |
-0.50% |
4,500 |
2024/7/25 |
422 |
422 |
393 |
397 |
-4.57% |
17,600 |
2024/7/24 |
420 |
421 |
414 |
416 |
-0.95% |
6,500 |
2024/7/23 |
428 |
428 |
418 |
420 |
-0.47% |
9,500 |
2024/7/22 |
423 |
423 |
418 |
422 |
+0.48% |
10,700 |
2024/7/19 |
423 |
423 |
420 |
420 |
-0.24% |
2,800 |
2024/7/18 |
422 |
424 |
420 |
421 |
+0.00% |
1,400 |
2024/7/17 |
420 |
422 |
419 |
421 |
+0.48% |
3,700 |
2024/7/16 |
424 |
424 |
419 |
419 |
-0.71% |
2,400 |
2024/7/12 |
420 |
422 |
420 |
422 |
+0.48% |
1,500 |
2024/7/11 |
422 |
422 |
419 |
420 |
+0.24% |
2,300 |
2024/7/10 |
423 |
423 |
415 |
419 |
-0.95% |
9,300 |
2024/7/9 |
424 |
430 |
419 |
423 |
+0.00% |
27,000 |
2024/7/8 |
421 |
429 |
421 |
423 |
+0.48% |
27,300 |
2024/7/5 |
422 |
422 |
418 |
421 |
+0.00% |
3,200 |
2024/7/4 |
416 |
421 |
415 |
421 |
+1.20% |
5,900 |
2024/7/3 |
413 |
419 |
413 |
416 |
+0.73% |
4,500 |
2024/7/2 |
409 |
414 |
409 |
413 |
+0.49% |
3,300 |
2024/7/1 |
405 |
411 |
402 |
411 |
+2.24% |
5,500 |
2024/6/28 |
404 |
406 |
402 |
402 |
-0.25% |
800 |
2024/6/27 |
409 |
410 |
400 |
403 |
-0.25% |
6,400 |
2024/6/25 |
407 |
407 |
404 |
404 |
-0.25% |
900 |
2024/6/24 |
407 |
410 |
393 |
405 |
+0.00% |
5,500 |
2024/6/21 |
404 |
406 |
404 |
405 |
+0.75% |
1,200 |
2024/6/20 |
400 |
406 |
400 |
402 |
-1.47% |
4,300 |
2024/6/19 |
407 |
411 |
405 |
408 |
+0.74% |
6,800 |
2024/6/18 |
409 |
410 |
405 |
405 |
+0.00% |
4,000 |
2024/6/17 |
406 |
406 |
405 |
405 |
+0.00% |
1,100 |
2024/6/14 |
409 |
409 |
405 |
405 |
+0.25% |
900 |
2024/6/13 |
407 |
407 |
404 |
404 |
-0.98% |
500 |
2024/6/12 |
410 |
410 |
408 |
408 |
-0.24% |
700 |
2024/6/11 |
409 |
409 |
409 |
409 |
-0.24% |
400 |
2024/6/10 |
410 |
410 |
406 |
410 |
+0.00% |
3,900 |
2024/6/7 |
409 |
410 |
409 |
410 |
+0.00% |
400 |
2024/6/6 |
409 |
410 |
408 |
410 |
+0.00% |
400 |
2024/6/5 |
410 |
410 |
409 |
410 |
+0.24% |
2,000 |
2024/6/4 |
409 |
409 |
406 |
409 |
-0.24% |
10,700 |
2024/6/3 |
410 |
410 |
410 |
410 |
+0.24% |
300 |
2024/5/31 |
407 |
409 |
407 |
409 |
+0.49% |
600 |
2024/5/30 |
406 |
409 |
406 |
407 |
-0.49% |
500 |
2024/5/29 |
410 |
410 |
409 |
409 |
-0.73% |
600 |
2024/5/28 |
410 |
412 |
410 |
412 |
+0.49% |
1,400 |
2024/5/27 |
410 |
410 |
409 |
410 |
+0.00% |
1,400 |
2024/5/24 |
408 |
410 |
408 |
410 |
+0.00% |
600 |
2024/5/23 |
410 |
410 |
410 |
410 |
-0.49% |
500 |
2024/5/22 |
410 |
412 |
408 |
412 |
+0.00% |
1,600 |
2024/5/21 |
410 |
412 |
409 |
412 |
+0.49% |
2,000 |
2024/5/20 |
409 |
410 |
407 |
410 |
+0.24% |
1,200 |
2024/5/17 |
408 |
409 |
402 |
409 |
+0.25% |
1,200 |
2024/5/16 |
411 |
411 |
401 |
408 |
-0.73% |
12,800 |
2024/5/15 |
416 |
416 |
411 |
411 |
+0.00% |
600 |
2024/5/14 |
412 |
414 |
409 |
411 |
-0.96% |
3,200 |
2024/5/13 |
413 |
415 |
413 |
415 |
+0.24% |
2,700 |
2024/5/10 |
415 |
415 |
412 |
414 |
-0.24% |
4,500 |
2024/5/9 |
415 |
415 |
415 |
415 |
+0.73% |
300 |
2024/5/8 |
419 |
419 |
412 |
412 |
-0.48% |
2,100 |
2024/5/7 |
427 |
429 |
407 |
414 |
-2.59% |
18,000 |
2024/5/2 |
411 |
476 |
411 |
425 |
+2.66% |
38,500 |
2024/5/1 |
409 |
414 |
409 |
414 |
+1.22% |
1,800 |
2024/4/30 |
410 |
411 |
409 |
409 |
-0.73% |
1,600 |
2024/4/26 |
408 |
412 |
408 |
412 |
+1.23% |
2,200 |
2024/4/25 |
409 |
413 |
407 |
407 |
-1.69% |
3,800 |
2024/4/24 |
413 |
414 |
413 |
414 |
+0.00% |
2,200 |
2024/4/23 |
416 |
417 |
410 |
414 |
-0.24% |
1,000 |
2024/4/22 |
415 |
415 |
412 |
415 |
-0.24% |
2,100 |
2024/4/19 |
419 |
420 |
409 |
416 |
-1.19% |
2,300 |
2024/4/18 |
419 |
421 |
419 |
421 |
+1.69% |
900 |
2024/4/17 |
416 |
416 |
414 |
414 |
-0.48% |
3,300 |
2024/4/16 |
418 |
420 |
416 |
416 |
-0.95% |
700 |
2024/4/15 |
420 |
420 |
420 |
420 |
-0.47% |
3,200 |
2024/4/12 |
421 |
426 |
416 |
422 |
-0.94% |
3,000 |
2024/4/11 |
427 |
427 |
425 |
426 |
-0.70% |
7,800 |
2024/4/10 |
434 |
434 |
429 |
429 |
-0.23% |
5,700 |
2024/4/9 |
430 |
430 |
425 |
430 |
+0.47% |
800 |
2024/4/8 |
432 |
432 |
428 |
428 |
-1.15% |
8,000 |
2024/4/5 |
407 |
435 |
407 |
433 |
+0.93% |
47,000 |
2024/4/4 |
425 |
429 |
421 |
429 |
+0.00% |
1,100 |
2024/4/3 |
433 |
433 |
420 |
429 |
-0.92% |
3,900 |
2024/4/2 |
433 |
433 |
431 |
433 |
+0.00% |
800 |
2024/4/1 |
441 |
441 |
430 |
433 |
+1.64% |
1,900 |
2024/3/29 |
425 |
427 |
422 |
426 |
+0.00% |
3,400 |
2024/3/28 |
425 |
433 |
425 |
426 |
-2.52% |
3,100 |
2024/3/27 |
439 |
440 |
424 |
437 |
-1.13% |
14,000 |
2024/3/26 |
438 |
442 |
434 |
442 |
+0.91% |
1,700 |
2024/3/25 |
444 |
444 |
434 |
438 |
+0.00% |
6,000 |
2024/3/22 |
434 |
438 |
433 |
438 |
+1.39% |
4,300 |
2024/3/21 |
429 |
432 |
428 |
432 |
+1.65% |
5,500 |
2024/3/19 |
421 |
429 |
419 |
425 |
+2.66% |
6,800 |
2024/3/18 |
422 |
426 |
407 |
414 |
-4.61% |
30,900 |
2024/3/15 |
437 |
437 |
434 |
434 |
+0.00% |
2,500 |
2024/3/14 |
433 |
434 |
420 |
434 |
+0.70% |
2,800 |
2024/3/13 |
430 |
431 |
430 |
431 |
+0.47% |
500 |
2024/3/12 |
439 |
439 |
426 |
429 |
-2.05% |
11,600 |
2024/3/11 |
440 |
440 |
437 |
438 |
-0.45% |
2,300 |
2024/3/8 |
440 |
443 |
438 |
440 |
+0.00% |
3,300 |
2024/3/7 |
444 |
444 |
435 |
440 |
-0.90% |
2,500 |
2024/3/6 |
449 |
449 |
442 |
444 |
-0.67% |
4,300 |
2024/3/5 |
447 |
447 |
442 |
447 |
+0.00% |
1,300 |
2024/3/4 |
452 |
452 |
440 |
447 |
-1.11% |
4,200 |
2024/3/1 |
447 |
452 |
444 |
452 |
+0.44% |
2,600 |
2024/2/29 |
452 |
452 |
446 |
450 |
-0.66% |
600 |
2024/2/28 |
449 |
453 |
449 |
453 |
+0.44% |
4,900 |
2024/2/27 |
451 |
453 |
450 |
451 |
+0.00% |
1,900 |
2024/2/26 |
455 |
455 |
450 |
451 |
+0.45% |
4,300 |
2024/2/22 |
453 |
453 |
437 |
449 |
-0.88% |
13,100 |
2024/2/21 |
450 |
455 |
439 |
453 |
+2.03% |
15,900 |
2024/2/20 |
444 |
444 |
435 |
444 |
+0.91% |
4,700 |
2024/2/19 |
420 |
453 |
418 |
440 |
+4.76% |
40,300 |
2024/2/16 |
416 |
420 |
415 |
420 |
+1.94% |
3,300 |
2024/2/15 |
419 |
421 |
412 |
412 |
-2.14% |
5,900 |
2024/2/14 |
420 |
421 |
415 |
421 |
+0.00% |
5,900 |
2024/2/13 |
427 |
427 |
421 |
421 |
-0.47% |
7,700 |
2024/2/9 |
423 |
423 |
419 |
423 |
+0.00% |
2,900 |
2024/2/8 |
427 |
427 |
423 |
423 |
+0.00% |
4,700 |
2024/2/7 |
423 |
426 |
421 |
423 |
+0.00% |
1,400 |
2024/2/6 |
424 |
426 |
420 |
423 |
+0.71% |
3,700 |
2024/2/5 |
417 |
420 |
417 |
420 |
+0.96% |
1,300 |
2024/2/2 |
416 |
417 |
413 |
416 |
+0.48% |
2,200 |
2024/2/1 |
418 |
418 |
411 |
414 |
-0.96% |
3,400 |
2024/1/31 |
415 |
418 |
411 |
418 |
+0.97% |
3,700 |
2024/1/30 |
412 |
418 |
412 |
414 |
+0.00% |
2,000 |
2024/1/29 |
415 |
416 |
409 |
414 |
-0.24% |
3,100 |
2024/1/26 |
403 |
417 |
403 |
415 |
+2.98% |
19,500 |
|