日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
411 |
415 |
410 |
410 |
-0.24% |
48,100 |
2024/7/25 |
416 |
416 |
408 |
411 |
-1.44% |
134,500 |
2024/7/24 |
425 |
425 |
417 |
417 |
-1.65% |
53,300 |
2024/7/23 |
425 |
427 |
423 |
424 |
+0.00% |
44,900 |
2024/7/22 |
425 |
425 |
420 |
424 |
-0.70% |
73,600 |
2024/7/19 |
428 |
429 |
424 |
427 |
-0.47% |
57,400 |
2024/7/18 |
430 |
436 |
429 |
429 |
-1.38% |
51,900 |
2024/7/17 |
432 |
438 |
431 |
435 |
+1.40% |
70,600 |
2024/7/16 |
430 |
435 |
428 |
429 |
-0.23% |
43,300 |
2024/7/12 |
425 |
434 |
425 |
430 |
+0.94% |
49,700 |
2024/7/11 |
423 |
429 |
423 |
426 |
+0.95% |
54,700 |
2024/7/10 |
429 |
429 |
420 |
422 |
-1.40% |
55,800 |
2024/7/9 |
432 |
433 |
425 |
428 |
-0.70% |
97,500 |
2024/7/8 |
441 |
441 |
431 |
431 |
-2.71% |
72,200 |
2024/7/5 |
442 |
451 |
438 |
443 |
+0.45% |
130,200 |
2024/7/4 |
442 |
444 |
440 |
441 |
-0.23% |
36,500 |
2024/7/3 |
444 |
445 |
440 |
442 |
+0.00% |
67,600 |
2024/7/2 |
446 |
446 |
441 |
442 |
-0.90% |
50,700 |
2024/7/1 |
445 |
448 |
443 |
446 |
+1.13% |
47,300 |
2024/6/28 |
445 |
445 |
439 |
441 |
-0.23% |
37,300 |
2024/6/27 |
441 |
445 |
440 |
442 |
+0.23% |
39,400 |
2024/6/26 |
438 |
441 |
434 |
441 |
+1.15% |
37,400 |
2024/6/25 |
430 |
436 |
429 |
436 |
+2.35% |
88,600 |
2024/6/24 |
433 |
433 |
424 |
426 |
+0.24% |
150,400 |
2024/6/21 |
430 |
432 |
425 |
425 |
-1.16% |
81,600 |
2024/6/20 |
427 |
431 |
422 |
430 |
+1.42% |
52,900 |
2024/6/19 |
423 |
428 |
420 |
424 |
+0.47% |
60,600 |
2024/6/18 |
419 |
423 |
417 |
422 |
+1.20% |
66,900 |
2024/6/17 |
424 |
424 |
414 |
417 |
-1.88% |
86,800 |
2024/6/14 |
420 |
427 |
419 |
425 |
+0.71% |
77,800 |
2024/6/13 |
430 |
430 |
422 |
422 |
-1.86% |
48,100 |
2024/6/12 |
429 |
432 |
428 |
430 |
-0.23% |
26,300 |
2024/6/11 |
430 |
432 |
429 |
431 |
+0.94% |
23,100 |
2024/6/10 |
422 |
430 |
422 |
427 |
+1.43% |
130,100 |
2024/6/7 |
424 |
426 |
421 |
421 |
-0.71% |
64,100 |
2024/6/6 |
431 |
433 |
424 |
424 |
-1.62% |
90,400 |
2024/6/5 |
439 |
440 |
431 |
431 |
-1.82% |
83,700 |
2024/6/4 |
442 |
445 |
439 |
439 |
-2.01% |
155,500 |
2024/6/3 |
448 |
448 |
444 |
448 |
+1.36% |
24,000 |
2024/5/31 |
435 |
447 |
435 |
442 |
+1.84% |
67,500 |
2024/5/30 |
437 |
438 |
431 |
434 |
-1.14% |
87,600 |
2024/5/29 |
445 |
446 |
435 |
439 |
-1.57% |
91,700 |
2024/5/28 |
443 |
447 |
440 |
446 |
+0.90% |
62,700 |
2024/5/27 |
437 |
442 |
435 |
442 |
+1.61% |
56,000 |
2024/5/24 |
437 |
442 |
435 |
435 |
-2.25% |
57,000 |
2024/5/23 |
448 |
448 |
443 |
445 |
-0.45% |
57,300 |
2024/5/22 |
456 |
457 |
447 |
447 |
-1.54% |
76,900 |
2024/5/21 |
460 |
463 |
453 |
454 |
+0.22% |
56,400 |
2024/5/20 |
448 |
454 |
448 |
453 |
+2.03% |
58,700 |
2024/5/17 |
441 |
449 |
441 |
444 |
+0.45% |
75,500 |
2024/5/16 |
454 |
454 |
441 |
442 |
-3.07% |
103,400 |
2024/5/15 |
463 |
464 |
455 |
456 |
+0.22% |
49,200 |
2024/5/14 |
463 |
463 |
452 |
455 |
-0.87% |
110,800 |
2024/5/13 |
470 |
470 |
454 |
459 |
-8.93% |
237,500 |
2024/5/10 |
503 |
505 |
496 |
504 |
+0.40% |
75,000 |
2024/5/9 |
502 |
506 |
498 |
502 |
+0.00% |
45,900 |
2024/5/8 |
502 |
508 |
502 |
502 |
-0.20% |
36,400 |
2024/5/7 |
500 |
506 |
500 |
503 |
+0.80% |
38,900 |
2024/5/2 |
503 |
503 |
498 |
499 |
-0.60% |
50,200 |
2024/5/1 |
504 |
506 |
500 |
502 |
-0.59% |
33,400 |
2024/4/30 |
504 |
509 |
503 |
505 |
+1.00% |
31,500 |
2024/4/26 |
507 |
513 |
496 |
500 |
-1.38% |
225,800 |
2024/4/25 |
514 |
514 |
507 |
507 |
-1.36% |
49,000 |
2024/4/24 |
517 |
519 |
513 |
514 |
+0.19% |
52,400 |
2024/4/23 |
520 |
520 |
510 |
513 |
+0.39% |
44,200 |
2024/4/22 |
511 |
516 |
509 |
511 |
+0.79% |
39,300 |
2024/4/19 |
521 |
521 |
503 |
507 |
-2.69% |
80,400 |
2024/4/18 |
507 |
524 |
507 |
521 |
+2.36% |
53,300 |
2024/4/17 |
515 |
518 |
507 |
509 |
-1.17% |
67,600 |
2024/4/16 |
525 |
525 |
514 |
515 |
-2.09% |
54,100 |
2024/4/15 |
526 |
528 |
519 |
526 |
-0.38% |
41,400 |
2024/4/12 |
530 |
532 |
527 |
528 |
+0.19% |
34,500 |
2024/4/11 |
525 |
530 |
524 |
527 |
-0.57% |
43,000 |
2024/4/10 |
529 |
536 |
528 |
530 |
+0.00% |
38,500 |
2024/4/9 |
527 |
532 |
527 |
530 |
+0.76% |
32,800 |
2024/4/8 |
530 |
532 |
524 |
526 |
+0.57% |
44,300 |
2024/4/5 |
524 |
527 |
520 |
523 |
-1.13% |
31,700 |
2024/4/4 |
531 |
533 |
527 |
529 |
+0.57% |
29,400 |
2024/4/3 |
523 |
534 |
523 |
526 |
-0.19% |
30,400 |
2024/4/2 |
535 |
540 |
526 |
527 |
-2.41% |
100,300 |
2024/4/1 |
559 |
559 |
539 |
540 |
-3.40% |
67,600 |
2024/3/29 |
551 |
559 |
551 |
559 |
+1.64% |
28,600 |
2024/3/28 |
555 |
565 |
550 |
550 |
-2.48% |
47,600 |
2024/3/27 |
562 |
570 |
561 |
564 |
-0.18% |
44,700 |
2024/3/26 |
560 |
572 |
560 |
565 |
+0.53% |
27,200 |
2024/3/25 |
572 |
573 |
562 |
562 |
-1.75% |
43,700 |
2024/3/22 |
570 |
575 |
568 |
572 |
+0.53% |
48,200 |
2024/3/21 |
563 |
577 |
561 |
569 |
+1.79% |
75,600 |
2024/3/19 |
551 |
560 |
549 |
559 |
+0.90% |
39,800 |
2024/3/18 |
541 |
561 |
541 |
554 |
+2.40% |
117,800 |
2024/3/15 |
542 |
546 |
539 |
541 |
-1.10% |
35,300 |
2024/3/14 |
541 |
547 |
538 |
547 |
+0.74% |
32,800 |
2024/3/13 |
550 |
559 |
538 |
543 |
-1.27% |
68,100 |
2024/3/12 |
538 |
550 |
532 |
550 |
+1.10% |
59,700 |
2024/3/11 |
552 |
555 |
536 |
544 |
-4.23% |
120,800 |
2024/3/8 |
561 |
574 |
560 |
568 |
-0.53% |
81,900 |
2024/3/7 |
585 |
585 |
568 |
571 |
-2.39% |
94,800 |
2024/3/6 |
560 |
587 |
553 |
585 |
+4.09% |
114,100 |
2024/3/5 |
568 |
568 |
561 |
562 |
-0.88% |
64,200 |
2024/3/4 |
580 |
589 |
564 |
567 |
-3.08% |
131,000 |
2024/3/1 |
571 |
587 |
569 |
585 |
+2.99% |
136,800 |
2024/2/29 |
566 |
569 |
556 |
568 |
+0.35% |
141,000 |
2024/2/28 |
556 |
573 |
554 |
566 |
+2.54% |
94,200 |
2024/2/27 |
559 |
569 |
551 |
552 |
-0.54% |
93,000 |
2024/2/26 |
539 |
557 |
537 |
555 |
+4.32% |
208,900 |
2024/2/22 |
516 |
534 |
516 |
532 |
+3.70% |
154,500 |
2024/2/21 |
516 |
518 |
513 |
513 |
-0.77% |
48,200 |
2024/2/20 |
521 |
523 |
514 |
517 |
-0.39% |
79,100 |
2024/2/19 |
514 |
521 |
512 |
519 |
+0.97% |
66,400 |
2024/2/16 |
509 |
521 |
505 |
514 |
+1.58% |
159,700 |
2024/2/15 |
520 |
521 |
505 |
506 |
-2.32% |
173,800 |
2024/2/14 |
528 |
537 |
518 |
518 |
-1.89% |
127,200 |
2024/2/13 |
525 |
533 |
522 |
528 |
+2.13% |
268,300 |
2024/2/9 |
524 |
533 |
517 |
517 |
-15.80% |
922,100 |
2024/2/8 |
613 |
621 |
601 |
614 |
+1.49% |
416,300 |
2024/2/7 |
587 |
610 |
587 |
605 |
+2.89% |
116,500 |
2024/2/6 |
590 |
594 |
583 |
588 |
-0.17% |
107,600 |
2024/2/5 |
590 |
600 |
583 |
589 |
+0.86% |
186,200 |
2024/2/2 |
569 |
590 |
567 |
584 |
+3.55% |
142,200 |
2024/2/1 |
563 |
570 |
561 |
564 |
-1.05% |
67,800 |
2024/1/31 |
559 |
570 |
557 |
570 |
+1.97% |
51,400 |
2024/1/30 |
563 |
563 |
553 |
559 |
-0.53% |
171,700 |
2024/1/29 |
549 |
562 |
549 |
562 |
+2.55% |
74,300 |
|