日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
446 |
447 |
446 |
446 |
+0.00% |
2,600 |
2024/7/25 |
447 |
448 |
445 |
446 |
-0.89% |
12,600 |
2024/7/24 |
452 |
455 |
448 |
450 |
-0.88% |
17,100 |
2024/7/23 |
455 |
458 |
454 |
454 |
-0.66% |
5,600 |
2024/7/22 |
458 |
458 |
454 |
457 |
-0.22% |
6,900 |
2024/7/19 |
454 |
460 |
454 |
458 |
-0.22% |
14,900 |
2024/7/18 |
458 |
460 |
458 |
459 |
+0.44% |
3,000 |
2024/7/17 |
459 |
460 |
456 |
457 |
-0.22% |
4,500 |
2024/7/16 |
457 |
458 |
456 |
458 |
+0.44% |
5,000 |
2024/7/12 |
456 |
457 |
452 |
456 |
+0.44% |
4,400 |
2024/7/11 |
456 |
456 |
452 |
454 |
+0.00% |
9,600 |
2024/7/10 |
459 |
459 |
454 |
454 |
-1.30% |
9,500 |
2024/7/9 |
461 |
463 |
460 |
460 |
-0.43% |
4,600 |
2024/7/8 |
462 |
463 |
461 |
462 |
+0.00% |
10,200 |
2024/7/5 |
464 |
464 |
462 |
462 |
-0.43% |
7,600 |
2024/7/4 |
460 |
464 |
460 |
464 |
+0.65% |
4,300 |
2024/7/3 |
462 |
463 |
460 |
461 |
-0.22% |
5,700 |
2024/7/2 |
463 |
463 |
459 |
462 |
-0.22% |
7,100 |
2024/7/1 |
461 |
463 |
460 |
463 |
+0.43% |
5,400 |
2024/6/28 |
461 |
462 |
460 |
461 |
+0.22% |
3,300 |
2024/6/27 |
464 |
464 |
460 |
460 |
-0.43% |
9,100 |
2024/6/26 |
463 |
465 |
460 |
462 |
+0.43% |
11,300 |
2024/6/25 |
464 |
464 |
456 |
460 |
+0.00% |
11,300 |
2024/6/24 |
456 |
460 |
455 |
460 |
+1.55% |
13,900 |
2024/6/21 |
452 |
455 |
452 |
453 |
+0.44% |
6,600 |
2024/6/20 |
453 |
453 |
450 |
451 |
+0.00% |
10,300 |
2024/6/19 |
452 |
453 |
450 |
451 |
+0.00% |
3,500 |
2024/6/18 |
452 |
454 |
451 |
451 |
-0.22% |
3,400 |
2024/6/17 |
454 |
454 |
449 |
452 |
+0.22% |
13,500 |
2024/6/14 |
448 |
451 |
447 |
451 |
+0.45% |
8,500 |
2024/6/13 |
450 |
450 |
449 |
449 |
-0.22% |
2,900 |
2024/6/12 |
448 |
450 |
447 |
450 |
+0.45% |
5,300 |
2024/6/11 |
449 |
449 |
446 |
448 |
+0.00% |
3,400 |
2024/6/10 |
447 |
448 |
446 |
448 |
+0.67% |
3,500 |
2024/6/7 |
446 |
447 |
444 |
445 |
+0.00% |
5,000 |
2024/6/6 |
446 |
447 |
445 |
445 |
-0.22% |
3,300 |
2024/6/5 |
449 |
449 |
446 |
446 |
-0.45% |
4,500 |
2024/6/4 |
447 |
448 |
446 |
448 |
+0.67% |
7,100 |
2024/6/3 |
447 |
447 |
444 |
445 |
+0.00% |
9,100 |
2024/5/31 |
443 |
445 |
443 |
445 |
+0.68% |
4,100 |
2024/5/30 |
442 |
444 |
440 |
442 |
+0.23% |
6,500 |
2024/5/29 |
444 |
444 |
441 |
441 |
-0.68% |
6,000 |
2024/5/28 |
444 |
445 |
443 |
444 |
+0.45% |
3,000 |
2024/5/27 |
444 |
445 |
441 |
442 |
+0.00% |
8,800 |
2024/5/24 |
444 |
444 |
441 |
442 |
+0.00% |
3,300 |
2024/5/23 |
442 |
443 |
440 |
442 |
+0.23% |
4,000 |
2024/5/22 |
444 |
444 |
441 |
441 |
-0.23% |
6,800 |
2024/5/21 |
444 |
444 |
442 |
442 |
-0.23% |
4,200 |
2024/5/20 |
442 |
443 |
439 |
443 |
+0.68% |
10,500 |
2024/5/17 |
440 |
443 |
437 |
440 |
+0.23% |
12,000 |
2024/5/16 |
445 |
445 |
437 |
439 |
-0.23% |
21,000 |
2024/5/15 |
441 |
442 |
438 |
440 |
-0.23% |
16,300 |
2024/5/14 |
444 |
445 |
440 |
441 |
-0.68% |
14,400 |
2024/5/13 |
447 |
447 |
443 |
444 |
-0.67% |
7,600 |
2024/5/10 |
446 |
447 |
445 |
447 |
+0.00% |
4,300 |
2024/5/9 |
446 |
447 |
445 |
447 |
+0.45% |
3,400 |
2024/5/8 |
447 |
447 |
445 |
445 |
-0.45% |
4,400 |
2024/5/7 |
449 |
449 |
444 |
447 |
-0.45% |
8,800 |
2024/5/2 |
448 |
449 |
446 |
449 |
+0.22% |
4,800 |
2024/5/1 |
444 |
448 |
444 |
448 |
+0.00% |
5,500 |
2024/4/30 |
444 |
448 |
441 |
448 |
+1.82% |
8,800 |
2024/4/26 |
449 |
450 |
440 |
440 |
-2.00% |
56,100 |
2024/4/25 |
447 |
450 |
447 |
449 |
+0.45% |
7,900 |
2024/4/24 |
450 |
451 |
447 |
447 |
-0.67% |
7,500 |
2024/4/23 |
449 |
450 |
447 |
450 |
+0.22% |
5,900 |
2024/4/22 |
445 |
449 |
445 |
449 |
+0.90% |
5,700 |
2024/4/19 |
447 |
449 |
445 |
445 |
-0.45% |
7,000 |
2024/4/18 |
445 |
449 |
445 |
447 |
+0.45% |
4,300 |
2024/4/17 |
450 |
452 |
445 |
445 |
-1.11% |
8,700 |
2024/4/16 |
452 |
454 |
450 |
450 |
-0.44% |
8,700 |
2024/4/15 |
455 |
455 |
452 |
452 |
-0.66% |
5,100 |
2024/4/12 |
454 |
456 |
452 |
455 |
+0.44% |
8,700 |
2024/4/11 |
454 |
455 |
453 |
453 |
-0.22% |
2,900 |
2024/4/10 |
459 |
461 |
453 |
454 |
-0.87% |
8,500 |
2024/4/9 |
460 |
460 |
458 |
458 |
-0.43% |
3,600 |
2024/4/8 |
460 |
460 |
455 |
460 |
+1.77% |
8,900 |
2024/4/5 |
451 |
455 |
451 |
452 |
-1.09% |
7,900 |
2024/4/4 |
454 |
457 |
454 |
457 |
+0.66% |
4,500 |
2024/4/3 |
452 |
457 |
452 |
454 |
+0.44% |
6,600 |
2024/4/2 |
453 |
456 |
452 |
452 |
-0.22% |
6,000 |
2024/4/1 |
454 |
457 |
453 |
453 |
-0.44% |
4,800 |
2024/3/29 |
450 |
456 |
450 |
455 |
+0.66% |
8,500 |
2024/3/28 |
459 |
459 |
452 |
452 |
-2.16% |
19,400 |
2024/3/27 |
465 |
465 |
459 |
462 |
+0.65% |
26,500 |
2024/3/26 |
459 |
464 |
458 |
459 |
-0.22% |
11,700 |
2024/3/25 |
456 |
460 |
455 |
460 |
+0.88% |
13,600 |
2024/3/22 |
456 |
456 |
454 |
456 |
+0.22% |
8,600 |
2024/3/21 |
455 |
456 |
453 |
455 |
+0.00% |
9,100 |
2024/3/19 |
453 |
455 |
452 |
455 |
+0.44% |
8,900 |
2024/3/18 |
452 |
455 |
452 |
453 |
-0.22% |
7,000 |
2024/3/15 |
455 |
456 |
452 |
454 |
-0.22% |
6,900 |
2024/3/14 |
451 |
455 |
451 |
455 |
+0.66% |
4,300 |
2024/3/13 |
454 |
454 |
452 |
452 |
-0.44% |
6,900 |
2024/3/12 |
454 |
454 |
452 |
454 |
+0.22% |
3,500 |
2024/3/11 |
457 |
457 |
451 |
453 |
-0.88% |
8,000 |
2024/3/8 |
456 |
457 |
454 |
457 |
-0.22% |
14,800 |
2024/3/7 |
454 |
458 |
453 |
458 |
+0.88% |
12,100 |
2024/3/6 |
454 |
455 |
453 |
454 |
+0.00% |
5,800 |
2024/3/5 |
453 |
455 |
451 |
454 |
+0.22% |
11,900 |
2024/3/4 |
456 |
456 |
451 |
453 |
-0.88% |
8,600 |
2024/3/1 |
450 |
457 |
450 |
457 |
+0.88% |
24,800 |
2024/2/29 |
450 |
455 |
450 |
453 |
+0.00% |
21,300 |
2024/2/28 |
458 |
458 |
452 |
453 |
-0.88% |
12,700 |
2024/2/27 |
458 |
458 |
454 |
457 |
+0.44% |
10,300 |
2024/2/26 |
455 |
458 |
453 |
455 |
+0.00% |
15,600 |
2024/2/22 |
455 |
455 |
450 |
455 |
+0.44% |
10,500 |
2024/2/21 |
454 |
454 |
451 |
453 |
-0.22% |
5,600 |
2024/2/20 |
454 |
454 |
450 |
454 |
+0.44% |
8,700 |
2024/2/19 |
455 |
455 |
447 |
452 |
+1.12% |
15,200 |
2024/2/16 |
446 |
447 |
444 |
447 |
+0.68% |
6,300 |
2024/2/15 |
450 |
450 |
444 |
444 |
-0.67% |
10,200 |
2024/2/14 |
448 |
448 |
444 |
447 |
-0.22% |
12,900 |
2024/2/13 |
447 |
448 |
445 |
448 |
+0.90% |
10,400 |
2024/2/9 |
445 |
447 |
444 |
444 |
-0.45% |
10,600 |
2024/2/8 |
445 |
448 |
444 |
446 |
+0.22% |
11,100 |
2024/2/7 |
445 |
447 |
444 |
445 |
+0.23% |
9,700 |
2024/2/6 |
448 |
448 |
441 |
444 |
+0.00% |
22,400 |
2024/2/5 |
450 |
450 |
444 |
444 |
+0.00% |
24,300 |
2024/2/2 |
448 |
449 |
444 |
444 |
-0.45% |
21,600 |
2024/2/1 |
449 |
449 |
445 |
446 |
-0.67% |
12,100 |
2024/1/31 |
450 |
450 |
445 |
449 |
+0.90% |
12,700 |
2024/1/30 |
458 |
459 |
445 |
445 |
-2.84% |
84,900 |
2024/1/29 |
454 |
458 |
454 |
458 |
+0.88% |
7,700 |
|