日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
445 |
450 |
444 |
450 |
+0.22% |
1,900 |
2024/7/25 |
453 |
454 |
433 |
449 |
-1.10% |
12,300 |
2024/7/24 |
454 |
455 |
452 |
454 |
+0.00% |
1,400 |
2024/7/23 |
454 |
457 |
452 |
454 |
-0.22% |
1,700 |
2024/7/22 |
452 |
456 |
452 |
455 |
+0.89% |
800 |
2024/7/19 |
452 |
455 |
450 |
451 |
-1.10% |
7,300 |
2024/7/18 |
456 |
456 |
454 |
456 |
+0.00% |
3,500 |
2024/7/17 |
456 |
459 |
454 |
456 |
-0.65% |
5,000 |
2024/7/16 |
456 |
461 |
456 |
459 |
+0.00% |
4,900 |
2024/7/12 |
466 |
466 |
458 |
459 |
-1.92% |
5,400 |
2024/7/11 |
461 |
477 |
456 |
468 |
+1.08% |
4,600 |
2024/7/10 |
457 |
463 |
456 |
463 |
+1.31% |
2,300 |
2024/7/9 |
460 |
463 |
457 |
457 |
-1.30% |
4,300 |
2024/7/8 |
478 |
481 |
462 |
463 |
-1.91% |
7,600 |
2024/7/5 |
485 |
485 |
472 |
472 |
-1.26% |
7,300 |
2024/7/4 |
477 |
481 |
471 |
478 |
-0.21% |
4,100 |
2024/7/3 |
475 |
480 |
475 |
479 |
+0.00% |
1,600 |
2024/7/2 |
469 |
483 |
469 |
479 |
+3.01% |
10,000 |
2024/7/1 |
466 |
466 |
462 |
465 |
-0.21% |
800 |
2024/6/28 |
465 |
466 |
462 |
466 |
+0.22% |
2,800 |
2024/6/27 |
462 |
466 |
460 |
465 |
+1.09% |
2,300 |
2024/6/26 |
460 |
464 |
458 |
460 |
-0.86% |
5,300 |
2024/6/25 |
465 |
466 |
460 |
464 |
+0.22% |
2,500 |
2024/6/24 |
463 |
465 |
461 |
463 |
+0.00% |
900 |
2024/6/21 |
462 |
463 |
459 |
463 |
+0.43% |
1,600 |
2024/6/20 |
462 |
462 |
459 |
461 |
-0.43% |
1,600 |
2024/6/19 |
456 |
463 |
456 |
463 |
+1.54% |
1,400 |
2024/6/18 |
460 |
460 |
456 |
456 |
-0.87% |
2,600 |
2024/6/17 |
460 |
460 |
458 |
460 |
+0.44% |
1,400 |
2024/6/14 |
462 |
463 |
453 |
458 |
-1.08% |
6,200 |
2024/6/13 |
464 |
464 |
462 |
463 |
-0.22% |
500 |
2024/6/12 |
465 |
465 |
462 |
464 |
+0.00% |
2,600 |
2024/6/11 |
467 |
467 |
462 |
464 |
-0.43% |
2,700 |
2024/6/10 |
467 |
468 |
463 |
466 |
-0.21% |
2,000 |
2024/6/7 |
468 |
469 |
465 |
467 |
-0.64% |
1,600 |
2024/6/6 |
463 |
470 |
463 |
470 |
+1.51% |
2,900 |
2024/6/5 |
463 |
465 |
463 |
463 |
+0.00% |
1,800 |
2024/6/4 |
465 |
467 |
462 |
463 |
-0.43% |
2,500 |
2024/6/3 |
464 |
465 |
463 |
465 |
+0.00% |
1,100 |
2024/5/31 |
463 |
467 |
462 |
465 |
+0.00% |
600 |
2024/5/30 |
465 |
465 |
461 |
465 |
+0.00% |
3,400 |
2024/5/29 |
467 |
467 |
465 |
465 |
-0.21% |
3,200 |
2024/5/28 |
468 |
468 |
466 |
466 |
-0.43% |
1,000 |
2024/5/27 |
468 |
468 |
465 |
468 |
+0.43% |
1,600 |
2024/5/24 |
468 |
468 |
466 |
466 |
-0.43% |
500 |
2024/5/23 |
467 |
468 |
465 |
468 |
+0.00% |
600 |
2024/5/22 |
467 |
468 |
465 |
468 |
+0.21% |
700 |
2024/5/21 |
468 |
468 |
465 |
467 |
+0.43% |
1,400 |
2024/5/20 |
470 |
470 |
462 |
465 |
+0.00% |
1,900 |
2024/5/17 |
466 |
469 |
465 |
465 |
+0.00% |
1,800 |
2024/5/16 |
468 |
468 |
465 |
465 |
-0.43% |
1,200 |
2024/5/15 |
470 |
475 |
463 |
467 |
-0.21% |
2,600 |
2024/5/14 |
465 |
469 |
460 |
468 |
+0.65% |
3,600 |
2024/5/13 |
458 |
465 |
456 |
465 |
+0.43% |
3,600 |
2024/5/10 |
465 |
467 |
459 |
463 |
+0.00% |
4,200 |
2024/5/9 |
460 |
465 |
460 |
463 |
+0.65% |
5,600 |
2024/5/8 |
488 |
495 |
458 |
460 |
-5.74% |
22,200 |
2024/5/7 |
468 |
497 |
465 |
488 |
+4.27% |
10,800 |
2024/5/2 |
465 |
468 |
465 |
468 |
-0.21% |
400 |
2024/5/1 |
467 |
470 |
466 |
469 |
+0.43% |
600 |
2024/4/30 |
468 |
469 |
465 |
467 |
+0.43% |
1,800 |
2024/4/26 |
468 |
468 |
462 |
465 |
-0.64% |
7,200 |
2024/4/25 |
470 |
470 |
466 |
468 |
-0.21% |
1,700 |
2024/4/24 |
466 |
469 |
466 |
469 |
+0.64% |
400 |
2024/4/23 |
458 |
466 |
458 |
466 |
+1.53% |
2,500 |
2024/4/22 |
458 |
460 |
455 |
459 |
-0.22% |
2,000 |
2024/4/19 |
461 |
463 |
456 |
460 |
+0.00% |
1,300 |
2024/4/18 |
460 |
462 |
457 |
460 |
+0.88% |
1,100 |
2024/4/17 |
462 |
462 |
454 |
456 |
-1.72% |
2,800 |
2024/4/16 |
453 |
464 |
449 |
464 |
+0.87% |
7,200 |
2024/4/15 |
456 |
461 |
450 |
460 |
+0.88% |
6,700 |
2024/4/12 |
460 |
463 |
448 |
456 |
-4.00% |
19,900 |
2024/4/11 |
478 |
478 |
472 |
475 |
-0.63% |
6,400 |
2024/4/10 |
477 |
480 |
474 |
478 |
-1.24% |
7,200 |
2024/4/9 |
480 |
487 |
478 |
484 |
+0.00% |
3,500 |
2024/4/8 |
481 |
488 |
480 |
484 |
+0.00% |
2,900 |
2024/4/5 |
477 |
484 |
475 |
484 |
+0.62% |
6,100 |
2024/4/4 |
480 |
484 |
476 |
481 |
-1.43% |
14,200 |
2024/4/3 |
491 |
491 |
476 |
488 |
-0.20% |
4,900 |
2024/4/2 |
490 |
494 |
486 |
489 |
-0.41% |
4,400 |
2024/4/1 |
494 |
496 |
488 |
491 |
-0.61% |
14,100 |
2024/3/29 |
495 |
496 |
490 |
494 |
-0.40% |
2,300 |
2024/3/28 |
497 |
498 |
488 |
496 |
-0.20% |
6,500 |
2024/3/27 |
498 |
498 |
490 |
497 |
+0.00% |
3,600 |
2024/3/26 |
496 |
501 |
490 |
497 |
+0.61% |
5,300 |
2024/3/25 |
495 |
504 |
494 |
494 |
+0.20% |
9,700 |
2024/3/22 |
490 |
497 |
488 |
493 |
-0.40% |
3,700 |
2024/3/21 |
497 |
500 |
491 |
495 |
-0.20% |
7,600 |
2024/3/19 |
492 |
497 |
491 |
496 |
+1.64% |
3,000 |
2024/3/18 |
504 |
504 |
486 |
488 |
-2.01% |
9,500 |
2024/3/15 |
485 |
499 |
480 |
498 |
+2.68% |
10,000 |
2024/3/14 |
478 |
490 |
470 |
485 |
+1.46% |
6,400 |
2024/3/13 |
480 |
484 |
476 |
478 |
-0.42% |
2,000 |
2024/3/12 |
471 |
480 |
471 |
480 |
+0.84% |
5,300 |
2024/3/11 |
486 |
490 |
468 |
476 |
-2.06% |
9,600 |
2024/3/8 |
491 |
495 |
480 |
486 |
-1.82% |
6,300 |
2024/3/7 |
471 |
506 |
470 |
495 |
+5.10% |
20,300 |
2024/3/6 |
478 |
484 |
460 |
471 |
-1.88% |
7,100 |
2024/3/5 |
474 |
488 |
474 |
480 |
+0.42% |
6,600 |
2024/3/4 |
490 |
490 |
474 |
478 |
-0.83% |
8,100 |
2024/3/1 |
485 |
489 |
477 |
482 |
-1.63% |
6,200 |
2024/2/29 |
485 |
491 |
485 |
490 |
-0.81% |
5,000 |
2024/2/28 |
492 |
495 |
485 |
494 |
-1.59% |
9,100 |
2024/2/27 |
504 |
514 |
487 |
502 |
-2.33% |
23,300 |
2024/2/26 |
531 |
534 |
513 |
514 |
-2.84% |
12,100 |
2024/2/22 |
534 |
534 |
525 |
529 |
-0.19% |
6,100 |
2024/2/21 |
528 |
534 |
525 |
530 |
+0.00% |
7,000 |
2024/2/20 |
543 |
543 |
530 |
530 |
-1.12% |
10,400 |
2024/2/19 |
540 |
542 |
536 |
536 |
-0.56% |
6,700 |
2024/2/16 |
539 |
543 |
535 |
539 |
+0.00% |
5,500 |
2024/2/15 |
532 |
541 |
532 |
539 |
+1.32% |
9,300 |
2024/2/14 |
529 |
538 |
529 |
532 |
+0.57% |
7,500 |
2024/2/13 |
545 |
545 |
518 |
529 |
-2.04% |
29,100 |
2024/2/9 |
545 |
555 |
519 |
540 |
+6.09% |
85,500 |
2024/2/8 |
500 |
509 |
500 |
509 |
+1.39% |
7,800 |
2024/2/7 |
495 |
503 |
492 |
502 |
+2.03% |
8,400 |
2024/2/6 |
491 |
495 |
491 |
492 |
+0.20% |
2,700 |
2024/2/5 |
484 |
493 |
483 |
491 |
+1.45% |
5,100 |
2024/2/2 |
483 |
488 |
471 |
484 |
-0.62% |
9,400 |
2024/2/1 |
481 |
488 |
481 |
487 |
-0.20% |
1,400 |
2024/1/31 |
484 |
490 |
479 |
488 |
+0.00% |
6,000 |
2024/1/30 |
487 |
490 |
484 |
488 |
+1.04% |
17,700 |
2024/1/29 |
481 |
486 |
480 |
483 |
+1.05% |
12,000 |
|