日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
422 |
448 |
402 |
416 |
+6.67% |
675,500 |
2024/7/25 |
374 |
390 |
374 |
390 |
+2.63% |
31,100 |
2024/7/24 |
389 |
389 |
380 |
380 |
-2.31% |
22,700 |
2024/7/23 |
391 |
392 |
385 |
389 |
-1.52% |
15,700 |
2024/7/22 |
392 |
400 |
388 |
395 |
+1.28% |
33,800 |
2024/7/19 |
389 |
400 |
387 |
390 |
-0.26% |
16,500 |
2024/7/18 |
390 |
392 |
386 |
391 |
+0.26% |
14,100 |
2024/7/17 |
391 |
393 |
390 |
390 |
-0.76% |
12,900 |
2024/7/16 |
394 |
395 |
388 |
393 |
+0.00% |
23,700 |
2024/7/12 |
399 |
399 |
386 |
393 |
-0.51% |
45,400 |
2024/7/11 |
400 |
400 |
390 |
395 |
+0.25% |
14,100 |
2024/7/10 |
402 |
402 |
386 |
394 |
-1.50% |
28,300 |
2024/7/9 |
400 |
401 |
390 |
400 |
+0.25% |
21,100 |
2024/7/8 |
400 |
407 |
394 |
399 |
-0.99% |
23,300 |
2024/7/5 |
400 |
407 |
393 |
403 |
+0.25% |
15,800 |
2024/7/4 |
408 |
408 |
400 |
402 |
-1.95% |
11,600 |
2024/7/3 |
410 |
414 |
403 |
410 |
+0.00% |
6,200 |
2024/7/2 |
412 |
416 |
400 |
410 |
-0.49% |
12,500 |
2024/7/1 |
409 |
416 |
409 |
412 |
+0.73% |
4,300 |
2024/6/28 |
420 |
420 |
409 |
409 |
-3.31% |
11,400 |
2024/6/27 |
412 |
425 |
411 |
423 |
+2.17% |
7,800 |
2024/6/26 |
410 |
419.5 |
410 |
414 |
+0.98% |
5,400 |
2024/6/25 |
412.5 |
414 |
410 |
410 |
-1.20% |
2,900 |
2024/6/24 |
415.5 |
417.5 |
410.5 |
415 |
-0.12% |
5,000 |
2024/6/21 |
418.5 |
418.5 |
412.5 |
415.5 |
+0.12% |
2,400 |
2024/6/20 |
418.5 |
419.5 |
412.5 |
415 |
-0.84% |
3,700 |
2024/6/19 |
418 |
419 |
413.5 |
418.5 |
+0.12% |
3,100 |
2024/6/18 |
419.5 |
419.5 |
413.5 |
418 |
+0.60% |
1,900 |
2024/6/17 |
420.5 |
429.5 |
412.5 |
415.5 |
-1.19% |
8,400 |
2024/6/14 |
411 |
427.5 |
411 |
420.5 |
-0.47% |
5,900 |
2024/6/13 |
421.5 |
424 |
420 |
422.5 |
+0.12% |
6,500 |
2024/6/12 |
422 |
422.5 |
418 |
422 |
+0.12% |
1,400 |
2024/6/11 |
417.5 |
424 |
415 |
421.5 |
+1.08% |
3,900 |
2024/6/10 |
418.5 |
422 |
417 |
417 |
-0.12% |
1,400 |
2024/6/7 |
409.5 |
417.5 |
407 |
417.5 |
+1.95% |
2,900 |
2024/6/6 |
412 |
414.5 |
407 |
409.5 |
-0.61% |
6,000 |
2024/6/5 |
417.5 |
419.5 |
410 |
412 |
-1.44% |
4,500 |
2024/6/4 |
410 |
418 |
410 |
418 |
+0.72% |
4,800 |
2024/6/3 |
412.5 |
419 |
400 |
415 |
+0.24% |
9,200 |
2024/5/31 |
404.5 |
415 |
402 |
414 |
+1.85% |
6,100 |
2024/5/30 |
409.5 |
419.5 |
404 |
406.5 |
-0.12% |
11,600 |
2024/5/29 |
417.5 |
421 |
407 |
407 |
-2.98% |
3,500 |
2024/5/28 |
421 |
422.5 |
414.5 |
419.5 |
-0.36% |
1,200 |
2024/5/27 |
419 |
421.5 |
412.5 |
421 |
+0.48% |
6,200 |
2024/5/24 |
418 |
419 |
413.5 |
419 |
+0.24% |
4,800 |
2024/5/23 |
397 |
418.5 |
397 |
418 |
+4.37% |
10,300 |
2024/5/22 |
399 |
406 |
396.5 |
400.5 |
+0.38% |
4,900 |
2024/5/21 |
400 |
402 |
395 |
399 |
+0.13% |
3,500 |
2024/5/20 |
405 |
408.5 |
395.5 |
398.5 |
-1.24% |
16,800 |
2024/5/17 |
396.5 |
404 |
396 |
403.5 |
+1.77% |
8,700 |
2024/5/16 |
396 |
398 |
385.5 |
396.5 |
-0.25% |
17,400 |
2024/5/15 |
411 |
411 |
397.5 |
397.5 |
-2.69% |
12,200 |
2024/5/14 |
419 |
419 |
406 |
408.5 |
-4.00% |
16,200 |
2024/5/13 |
428 |
429 |
416.5 |
425.5 |
-0.58% |
7,900 |
2024/5/10 |
431.5 |
432 |
417.5 |
428 |
+0.23% |
19,400 |
2024/5/9 |
420.5 |
427 |
414.5 |
427 |
+0.83% |
5,600 |
2024/5/8 |
422 |
427.5 |
415 |
423.5 |
+0.24% |
5,400 |
2024/5/7 |
418 |
422.5 |
409.5 |
422.5 |
+2.30% |
7,800 |
2024/5/2 |
409 |
420.5 |
409 |
413 |
+0.12% |
11,200 |
2024/5/1 |
419 |
421 |
411.5 |
412.5 |
-2.14% |
17,800 |
2024/4/30 |
423.5 |
425 |
420 |
421.5 |
-0.94% |
2,600 |
2024/4/26 |
429 |
429 |
421.5 |
425.5 |
-1.28% |
10,700 |
2024/4/25 |
433 |
433 |
426 |
431 |
-0.46% |
3,100 |
2024/4/24 |
432 |
433 |
427.5 |
433 |
+0.23% |
4,700 |
2024/4/23 |
430 |
432 |
426 |
432 |
+0.70% |
5,500 |
2024/4/22 |
417.5 |
430 |
415.5 |
429 |
+3.37% |
22,700 |
2024/4/19 |
433 |
433 |
407.5 |
415 |
-4.16% |
48,300 |
2024/4/18 |
421 |
433 |
421 |
433 |
+2.12% |
19,700 |
2024/4/17 |
429.5 |
431.5 |
415.5 |
424 |
-1.28% |
16,200 |
2024/4/16 |
431 |
431.5 |
423.5 |
429.5 |
-1.83% |
10,200 |
2024/4/15 |
425 |
437.5 |
424.5 |
437.5 |
+1.39% |
11,900 |
2024/4/12 |
440.5 |
440.5 |
428.5 |
431.5 |
-1.93% |
16,600 |
2024/4/11 |
440.5 |
443 |
432 |
440 |
-1.23% |
9,500 |
2024/4/10 |
438 |
449.5 |
436 |
445.5 |
+2.41% |
14,700 |
2024/4/9 |
431 |
438.5 |
427 |
435 |
+0.58% |
10,700 |
2024/4/8 |
438 |
438 |
431 |
432.5 |
-1.48% |
11,400 |
2024/4/5 |
437.5 |
440 |
431.5 |
439 |
-1.57% |
13,100 |
2024/4/4 |
457 |
457 |
437.5 |
446 |
-2.41% |
22,500 |
2024/4/3 |
456.5 |
457 |
447 |
457 |
+0.99% |
13,800 |
2024/4/2 |
453 |
470 |
451 |
452.5 |
-0.11% |
28,300 |
2024/4/1 |
445 |
455.5 |
441 |
453 |
+2.72% |
24,200 |
2024/3/29 |
433 |
441 |
433 |
441 |
+2.56% |
15,800 |
2024/3/28 |
431.5 |
434.5 |
427 |
430 |
+0.82% |
17,600 |
2024/3/27 |
428.5 |
439.5 |
415 |
426.5 |
+0.83% |
70,100 |
2024/3/26 |
423.5 |
428.5 |
421.5 |
423 |
-0.12% |
17,500 |
2024/3/25 |
427.5 |
435 |
419.5 |
423.5 |
-1.17% |
22,300 |
2024/3/22 |
436 |
440 |
428.5 |
428.5 |
-1.72% |
14,000 |
2024/3/21 |
434 |
446.5 |
433.5 |
436 |
+0.69% |
33,000 |
2024/3/19 |
436.5 |
444.5 |
432.5 |
433 |
-2.48% |
12,100 |
2024/3/18 |
444.5 |
444.5 |
421 |
444 |
-0.78% |
100,900 |
2024/3/15 |
446 |
458 |
442 |
447.5 |
-2.40% |
45,000 |
2024/3/14 |
455.5 |
460 |
445.5 |
458.5 |
+0.55% |
46,500 |
2024/3/13 |
456.5 |
474 |
436 |
456 |
+0.00% |
387,400 |
2024/3/12 |
448.5 |
456 |
438.5 |
456 |
+19.69% |
335,100 |
2024/3/11 |
390 |
390 |
377.5 |
381 |
-3.05% |
7,800 |
2024/3/8 |
376.5 |
393 |
376 |
393 |
+3.29% |
20,100 |
2024/3/7 |
387.5 |
387.5 |
375.5 |
380.5 |
-1.81% |
19,000 |
2024/3/6 |
369 |
399.5 |
368.5 |
387.5 |
+4.87% |
74,700 |
2024/3/5 |
375 |
375 |
366 |
369.5 |
-1.47% |
25,700 |
2024/3/4 |
380.5 |
380.5 |
369 |
375 |
-2.09% |
42,800 |
2024/3/1 |
390.5 |
390.5 |
376.5 |
383 |
-1.92% |
20,600 |
2024/2/29 |
391 |
391 |
384 |
390.5 |
-0.13% |
21,100 |
2024/2/28 |
392.5 |
394.5 |
390.5 |
391 |
-1.51% |
9,700 |
2024/2/27 |
395.5 |
398.5 |
390.5 |
397 |
+0.38% |
16,500 |
2024/2/26 |
400 |
402.5 |
394.5 |
395.5 |
-0.75% |
13,100 |
2024/2/22 |
407.5 |
407.5 |
395 |
398.5 |
-2.21% |
14,100 |
2024/2/21 |
399.5 |
407.5 |
396 |
407.5 |
+1.37% |
12,800 |
2024/2/20 |
396 |
407.5 |
394.5 |
402 |
+1.52% |
11,900 |
2024/2/19 |
393.5 |
397 |
388.5 |
396 |
+0.51% |
12,000 |
2024/2/16 |
398.5 |
399.5 |
392.5 |
394 |
-1.13% |
15,000 |
2024/2/15 |
407.5 |
407.5 |
390 |
398.5 |
+1.14% |
10,500 |
2024/2/14 |
408 |
411 |
378 |
394 |
-3.79% |
35,200 |
2024/2/13 |
411.5 |
414.5 |
400.5 |
409.5 |
-1.44% |
31,900 |
2024/2/9 |
440.5 |
442 |
403.5 |
415.5 |
-6.21% |
39,900 |
2024/2/8 |
449 |
449 |
443 |
443 |
-1.12% |
9,900 |
2024/2/7 |
448 |
452 |
446.5 |
448 |
+0.00% |
1,200 |
2024/2/6 |
452.5 |
452.5 |
447 |
448 |
-1.32% |
2,400 |
2024/2/5 |
452 |
455 |
448.5 |
454 |
+0.44% |
7,400 |
2024/2/2 |
448 |
453 |
447.5 |
452 |
+0.78% |
2,800 |
2024/2/1 |
446 |
449.5 |
444.5 |
448.5 |
-0.55% |
4,700 |
2024/1/31 |
455.5 |
455.5 |
446 |
451 |
-0.88% |
5,800 |
2024/1/30 |
459.5 |
460 |
446.5 |
455 |
+0.00% |
23,300 |
2024/1/29 |
464.5 |
464.5 |
455 |
455 |
-0.98% |
6,000 |
|