日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
442 |
469.6 |
435 |
453.4 |
+12.76% |
16,521,800 |
2024/7/25 |
412.2 |
414.9 |
402.1 |
402.1 |
-4.10% |
4,471,100 |
2024/7/24 |
430 |
430 |
418.6 |
419.3 |
-2.87% |
2,217,600 |
2024/7/23 |
434.1 |
439.2 |
431.4 |
431.7 |
+0.12% |
1,214,600 |
2024/7/22 |
435 |
435.4 |
430.2 |
431.2 |
-1.33% |
1,121,200 |
2024/7/19 |
438 |
439.2 |
434 |
437 |
-0.21% |
1,201,600 |
2024/7/18 |
438.1 |
442.1 |
437.5 |
437.9 |
-1.33% |
1,561,100 |
2024/7/17 |
436.8 |
446.9 |
435.4 |
443.8 |
+2.28% |
1,996,000 |
2024/7/16 |
435.2 |
437.8 |
431.4 |
433.9 |
-0.05% |
1,522,300 |
2024/7/12 |
429.1 |
434.9 |
428.1 |
434.1 |
+0.93% |
1,975,100 |
2024/7/11 |
424.8 |
432.5 |
424.1 |
430.1 |
+2.62% |
2,520,000 |
2024/7/10 |
421.5 |
423.2 |
419.1 |
419.1 |
-1.18% |
2,086,100 |
2024/7/9 |
424 |
426.9 |
418.5 |
424.1 |
+0.83% |
2,008,400 |
2024/7/8 |
421.4 |
423.1 |
420 |
420.6 |
-1.11% |
2,426,500 |
2024/7/5 |
440 |
440 |
425.3 |
425.3 |
-2.88% |
2,013,300 |
2024/7/4 |
429.8 |
437.9 |
428.6 |
437.9 |
+2.31% |
2,754,900 |
2024/7/3 |
426 |
428.7 |
422.9 |
428 |
+0.33% |
2,036,200 |
2024/7/2 |
423.2 |
427.3 |
421.6 |
426.6 |
+0.95% |
2,716,700 |
2024/7/1 |
425.8 |
427 |
420.2 |
422.6 |
+1.10% |
2,944,300 |
2024/6/28 |
427.5 |
427.6 |
416.7 |
418 |
-5.43% |
6,739,200 |
2024/6/27 |
436.3 |
442.8 |
433.2 |
442 |
+0.89% |
2,092,700 |
2024/6/26 |
439.3 |
441.6 |
435.2 |
438.1 |
-0.82% |
1,584,200 |
2024/6/25 |
435.4 |
442.9 |
435 |
441.7 |
+2.32% |
1,624,700 |
2024/6/24 |
430.4 |
432.2 |
427.1 |
431.7 |
+0.33% |
1,350,500 |
2024/6/21 |
430 |
434.9 |
429 |
430.3 |
+0.91% |
2,129,000 |
2024/6/20 |
425 |
427.6 |
423.6 |
426.4 |
+0.09% |
1,058,000 |
2024/6/19 |
420 |
427.4 |
419.2 |
426 |
+1.48% |
985,400 |
2024/6/18 |
419.1 |
421 |
417.2 |
419.8 |
+0.94% |
1,519,600 |
2024/6/17 |
420 |
420 |
409 |
415.9 |
-1.72% |
2,984,700 |
2024/6/14 |
424 |
429 |
423 |
423.2 |
-0.80% |
2,438,400 |
2024/6/13 |
440.1 |
440.9 |
425.6 |
426.6 |
-3.05% |
1,626,500 |
2024/6/12 |
438.6 |
441.5 |
438 |
440 |
-0.11% |
1,021,900 |
2024/6/11 |
435.5 |
442 |
433.8 |
440.5 |
+1.31% |
1,457,300 |
2024/6/10 |
429.1 |
435.9 |
429 |
434.8 |
+1.45% |
1,147,900 |
2024/6/7 |
433 |
436 |
427.1 |
428.6 |
-1.52% |
1,875,800 |
2024/6/6 |
443 |
443.7 |
431.4 |
435.2 |
-1.00% |
2,130,600 |
2024/6/5 |
436.6 |
441 |
434.2 |
439.6 |
+0.14% |
2,084,800 |
2024/6/4 |
440 |
443.1 |
437.4 |
439 |
-0.61% |
1,789,600 |
2024/6/3 |
441 |
446 |
438.8 |
441.7 |
+0.66% |
1,814,400 |
2024/5/31 |
439.5 |
443.1 |
436.3 |
438.8 |
+0.09% |
2,708,300 |
2024/5/30 |
440 |
443.2 |
434 |
438.4 |
-0.81% |
1,958,100 |
2024/5/29 |
446.7 |
449.6 |
442 |
442 |
-1.78% |
1,332,000 |
2024/5/28 |
446.4 |
452.6 |
444.5 |
450 |
+1.33% |
1,524,000 |
2024/5/27 |
441.9 |
444.5 |
440 |
444.1 |
+0.27% |
884,000 |
2024/5/24 |
435 |
445.7 |
433.3 |
442.9 |
-0.25% |
1,379,200 |
2024/5/23 |
441.4 |
444.1 |
434.5 |
444 |
-0.02% |
1,763,000 |
2024/5/22 |
449 |
452.5 |
444.1 |
444.1 |
-0.89% |
2,425,200 |
2024/5/21 |
461.5 |
465 |
448.1 |
448.1 |
-3.18% |
2,679,200 |
2024/5/20 |
455.6 |
466.9 |
454.7 |
462.8 |
+1.60% |
1,712,700 |
2024/5/17 |
456.3 |
462.6 |
454.9 |
455.5 |
-1.77% |
1,592,400 |
2024/5/16 |
466.5 |
466.5 |
453.3 |
463.7 |
-1.34% |
2,434,600 |
2024/5/15 |
472.9 |
478.1 |
469.3 |
470 |
+0.02% |
2,029,700 |
2024/5/14 |
463.8 |
471.5 |
462.1 |
469.9 |
+2.20% |
1,664,100 |
2024/5/13 |
461.7 |
462.7 |
458.1 |
459.8 |
-0.58% |
1,500,200 |
2024/5/10 |
464.6 |
468.3 |
459.7 |
462.5 |
+0.19% |
1,569,300 |
2024/5/9 |
467.8 |
468 |
458.4 |
461.6 |
-0.22% |
1,832,800 |
2024/5/8 |
460 |
463.9 |
458.1 |
462.6 |
+0.11% |
2,017,600 |
2024/5/7 |
453.8 |
462.4 |
453.1 |
462.1 |
+2.64% |
3,286,300 |
2024/5/2 |
452.5 |
456.3 |
447.5 |
450.2 |
-0.44% |
3,536,100 |
2024/5/1 |
458.4 |
460.4 |
451.5 |
452.2 |
-1.85% |
2,704,300 |
2024/4/30 |
458.9 |
469.6 |
455.6 |
460.7 |
+1.86% |
3,343,200 |
2024/4/26 |
458.5 |
465.6 |
451.1 |
452.3 |
-2.23% |
5,225,600 |
2024/4/25 |
482.5 |
485.4 |
462.5 |
462.6 |
-5.96% |
3,357,200 |
2024/4/24 |
490.9 |
494.8 |
486.9 |
491.9 |
+1.40% |
1,234,100 |
2024/4/23 |
490 |
492 |
483.3 |
485.1 |
-1.08% |
1,315,300 |
2024/4/22 |
488.2 |
490.6 |
483.1 |
490.4 |
+3.85% |
1,490,600 |
2024/4/19 |
490 |
491.3 |
469.2 |
472.2 |
-3.77% |
2,686,700 |
2024/4/18 |
490 |
495.5 |
488.1 |
490.7 |
-0.24% |
1,375,000 |
2024/4/17 |
500.4 |
505.8 |
490.9 |
491.9 |
-1.50% |
1,649,500 |
2024/4/16 |
504 |
506 |
496.7 |
499.4 |
-1.34% |
1,286,900 |
2024/4/15 |
507 |
508.4 |
501.8 |
506.2 |
-1.25% |
1,108,000 |
2024/4/12 |
518.4 |
518.5 |
510.8 |
512.6 |
-0.45% |
1,065,000 |
2024/4/11 |
511.9 |
515.1 |
506.6 |
514.9 |
-0.17% |
1,008,100 |
2024/4/10 |
519.8 |
520.1 |
514.7 |
515.8 |
-0.83% |
934,900 |
2024/4/9 |
518 |
520.8 |
514.5 |
520.1 |
+0.76% |
962,100 |
2024/4/8 |
514.9 |
517.4 |
510 |
516.2 |
+1.75% |
982,200 |
2024/4/5 |
511.2 |
513.1 |
502.4 |
507.3 |
-1.55% |
1,398,300 |
2024/4/4 |
514.5 |
515.9 |
507.3 |
515.3 |
+1.76% |
1,486,900 |
2024/4/3 |
504.7 |
514.5 |
501.5 |
506.4 |
+0.16% |
1,423,300 |
2024/4/2 |
508.6 |
510.6 |
502.5 |
505.6 |
-0.57% |
1,310,900 |
2024/4/1 |
515 |
516 |
503.3 |
508.5 |
-0.29% |
1,097,200 |
2024/3/29 |
506.9 |
511.9 |
504.1 |
510 |
+0.97% |
1,750,600 |
2024/3/28 |
518 |
519 |
503.5 |
505.1 |
-2.58% |
1,795,400 |
2024/3/27 |
522.2 |
524.4 |
515.2 |
518.5 |
+0.48% |
1,527,100 |
2024/3/26 |
515 |
518.7 |
512.1 |
516 |
-0.86% |
1,414,600 |
2024/3/25 |
525.3 |
532.3 |
520.4 |
520.5 |
-1.79% |
1,731,700 |
2024/3/22 |
521.9 |
533.1 |
519 |
530 |
+2.30% |
2,134,800 |
2024/3/21 |
515.1 |
525.9 |
515 |
518.1 |
+1.69% |
2,716,800 |
2024/3/19 |
505 |
509.8 |
498.9 |
509.5 |
+0.69% |
2,040,700 |
2024/3/18 |
496 |
506 |
491.3 |
506 |
+3.65% |
2,057,100 |
2024/3/15 |
481.3 |
489.4 |
480.3 |
488.2 |
+1.43% |
1,999,200 |
2024/3/14 |
480 |
481.7 |
475.1 |
481.3 |
+0.61% |
1,196,500 |
2024/3/13 |
484 |
487.7 |
475.4 |
478.4 |
-0.64% |
1,562,300 |
2024/3/12 |
477 |
482.9 |
466.1 |
481.5 |
+0.48% |
1,482,600 |
2024/3/11 |
484 |
485.4 |
471.1 |
479.2 |
-2.50% |
2,173,000 |
2024/3/8 |
494.5 |
496.9 |
487.7 |
491.5 |
-0.53% |
1,803,000 |
2024/3/7 |
508.2 |
509 |
488.7 |
494.1 |
-2.77% |
2,225,700 |
2024/3/6 |
491.7 |
510.4 |
491.7 |
508.2 |
+3.42% |
3,294,700 |
2024/3/5 |
490 |
493.6 |
482.8 |
491.4 |
+0.12% |
1,980,600 |
2024/3/4 |
499 |
500.6 |
488.8 |
490.8 |
-1.62% |
1,810,800 |
2024/3/1 |
482 |
502.9 |
481 |
498.9 |
+0.18% |
3,094,400 |
2024/2/29 |
495 |
501.3 |
492.1 |
498 |
+0.28% |
1,913,900 |
2024/2/28 |
495.5 |
503.6 |
491.3 |
496.6 |
+0.30% |
2,319,900 |
2024/2/27 |
472.5 |
498.5 |
471.7 |
495.1 |
+4.63% |
3,095,400 |
2024/2/26 |
474 |
476.9 |
470.3 |
473.2 |
+0.55% |
1,607,600 |
2024/2/22 |
470 |
471.9 |
466.2 |
470.6 |
+0.13% |
1,624,900 |
2024/2/21 |
474 |
474.9 |
464.9 |
470 |
-0.66% |
1,728,000 |
2024/2/20 |
471.5 |
474.8 |
469.1 |
473.1 |
+0.08% |
1,820,800 |
2024/2/19 |
466.5 |
474.5 |
464 |
472.7 |
+2.18% |
1,846,700 |
2024/2/16 |
455 |
464.7 |
454.2 |
462.6 |
+2.12% |
2,036,600 |
2024/2/15 |
457.9 |
458.8 |
448.8 |
453 |
+0.02% |
1,762,000 |
2024/2/14 |
463 |
463.6 |
451.4 |
452.9 |
-2.18% |
2,179,000 |
2024/2/13 |
461.5 |
464 |
452.6 |
463 |
+1.51% |
2,325,500 |
2024/2/9 |
463.3 |
463.8 |
456.1 |
456.1 |
-1.06% |
2,095,400 |
2024/2/8 |
466.5 |
467.5 |
450.6 |
461 |
-1.07% |
3,000,200 |
2024/2/7 |
462 |
469.4 |
461 |
466 |
+0.32% |
1,973,300 |
2024/2/6 |
470 |
472.4 |
463 |
464.5 |
-2.76% |
3,113,200 |
2024/2/5 |
480 |
481.9 |
468.1 |
477.7 |
+0.38% |
2,579,400 |
2024/2/2 |
473.1 |
485.2 |
467.6 |
475.9 |
-2.70% |
4,544,400 |
2024/2/1 |
491 |
493.8 |
486.2 |
489.1 |
-3.44% |
2,377,900 |
2024/1/31 |
502.6 |
509.9 |
501.2 |
506.5 |
+0.04% |
1,387,700 |
2024/1/30 |
511 |
515.3 |
505.5 |
506.3 |
-1.94% |
1,726,800 |
2024/1/29 |
503 |
521.6 |
503 |
516.3 |
+3.49% |
2,697,600 |
|