日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
459 |
463 |
453 |
453 |
-1.31% |
2,700 |
2024/7/25 |
469 |
469 |
456 |
459 |
-1.08% |
3,300 |
2024/7/24 |
463 |
465 |
463 |
464 |
-0.43% |
1,200 |
2024/7/23 |
469 |
469 |
466 |
466 |
-0.43% |
500 |
2024/7/22 |
458 |
468 |
458 |
468 |
+2.41% |
1,400 |
2024/7/19 |
469 |
469 |
454 |
457 |
-2.56% |
3,900 |
2024/7/18 |
468 |
469 |
468 |
469 |
+0.00% |
1,000 |
2024/7/17 |
469 |
469 |
466 |
469 |
+0.21% |
2,700 |
2024/7/16 |
464 |
468 |
455 |
468 |
+0.86% |
3,300 |
2024/7/12 |
461 |
465 |
461 |
464 |
+0.00% |
2,900 |
2024/7/11 |
463 |
465 |
463 |
464 |
+0.43% |
1,100 |
2024/7/10 |
463 |
464 |
462 |
462 |
+0.00% |
2,000 |
2024/7/9 |
462 |
465 |
460 |
462 |
-0.65% |
1,400 |
2024/7/8 |
458 |
466 |
458 |
465 |
+1.53% |
2,900 |
2024/7/5 |
458 |
458 |
458 |
458 |
+0.00% |
100 |
2024/7/4 |
458 |
458 |
454 |
458 |
+1.10% |
1,400 |
2024/7/3 |
453 |
458 |
453 |
453 |
-0.66% |
1,400 |
2024/7/2 |
456 |
456 |
455 |
456 |
+0.88% |
900 |
2024/7/1 |
455 |
456 |
452 |
452 |
-0.44% |
4,000 |
2024/6/28 |
452 |
454 |
452 |
454 |
+0.44% |
500 |
2024/6/27 |
452 |
452 |
452 |
452 |
+0.44% |
200 |
2024/6/26 |
455 |
455 |
450 |
450 |
-0.44% |
1,400 |
2024/6/25 |
454 |
454 |
452 |
452 |
+0.22% |
2,100 |
2024/6/24 |
455 |
455 |
451 |
451 |
-0.22% |
1,900 |
2024/6/21 |
456 |
456 |
449 |
452 |
+0.89% |
3,300 |
2024/6/20 |
450 |
451 |
448 |
448 |
-1.10% |
1,400 |
2024/6/19 |
455 |
455 |
442 |
453 |
-0.44% |
4,000 |
2024/6/18 |
454 |
455 |
453 |
455 |
+0.22% |
1,300 |
2024/6/17 |
454 |
454 |
448 |
454 |
-0.22% |
4,100 |
2024/6/14 |
448 |
455 |
448 |
455 |
+1.56% |
400 |
2024/6/13 |
451 |
451 |
447 |
448 |
-1.10% |
2,500 |
2024/6/12 |
452 |
453 |
450 |
453 |
+0.22% |
1,800 |
2024/6/11 |
448 |
452 |
448 |
452 |
+0.89% |
1,300 |
2024/6/10 |
452 |
456 |
448 |
448 |
+0.45% |
2,500 |
2024/6/7 |
445 |
446 |
445 |
446 |
+0.22% |
300 |
2024/6/6 |
439 |
445 |
439 |
445 |
+1.37% |
1,900 |
2024/6/5 |
440 |
440 |
439 |
439 |
-1.35% |
1,800 |
2024/6/4 |
444 |
445 |
440 |
445 |
+0.68% |
1,200 |
2024/6/3 |
447 |
447 |
442 |
442 |
-0.23% |
500 |
2024/5/31 |
439 |
444 |
439 |
443 |
+1.14% |
300 |
2024/5/30 |
440 |
440 |
438 |
438 |
-0.45% |
500 |
2024/5/29 |
439 |
440 |
436 |
440 |
-0.23% |
4,400 |
2024/5/28 |
442 |
444 |
437 |
441 |
-0.23% |
3,400 |
2024/5/27 |
445 |
455 |
442 |
442 |
+0.23% |
3,700 |
2024/5/24 |
440 |
448 |
436 |
441 |
+0.23% |
2,300 |
2024/5/23 |
439 |
440 |
437 |
440 |
+0.23% |
3,600 |
2024/5/22 |
438 |
444 |
437 |
439 |
+0.23% |
3,600 |
2024/5/21 |
440 |
442 |
438 |
438 |
-0.45% |
2,600 |
2024/5/20 |
439 |
440 |
437 |
440 |
+0.46% |
1,500 |
2024/5/17 |
436 |
443 |
436 |
438 |
-0.23% |
1,500 |
2024/5/16 |
440 |
447 |
438 |
439 |
-2.01% |
9,500 |
2024/5/15 |
461 |
470 |
448 |
448 |
-2.82% |
12,200 |
2024/5/14 |
460 |
461 |
453 |
461 |
+0.66% |
2,500 |
2024/5/13 |
455 |
458 |
455 |
458 |
+1.10% |
1,400 |
2024/5/10 |
456 |
456 |
453 |
453 |
-0.66% |
400 |
2024/5/8 |
456 |
456 |
455 |
456 |
+1.79% |
1,000 |
2024/5/7 |
448 |
448 |
448 |
448 |
+0.22% |
100 |
2024/5/2 |
445 |
447 |
445 |
447 |
-0.22% |
1,100 |
2024/5/1 |
452 |
452 |
445 |
448 |
-0.44% |
2,100 |
2024/4/30 |
452 |
454 |
450 |
450 |
+0.22% |
300 |
2024/4/26 |
447 |
453 |
447 |
449 |
+0.45% |
300 |
2024/4/25 |
447 |
453 |
447 |
447 |
+0.00% |
700 |
2024/4/24 |
442 |
447 |
442 |
447 |
+0.45% |
1,400 |
2024/4/23 |
443 |
450 |
443 |
445 |
+0.23% |
2,000 |
2024/4/22 |
463 |
463 |
444 |
444 |
+1.14% |
12,500 |
2024/4/19 |
444 |
444 |
436 |
439 |
-1.35% |
4,200 |
2024/4/18 |
439 |
445 |
439 |
445 |
+1.14% |
1,200 |
2024/4/17 |
442 |
442 |
440 |
440 |
+0.00% |
2,300 |
2024/4/16 |
447 |
447 |
440 |
440 |
-1.79% |
2,700 |
2024/4/15 |
447 |
448 |
447 |
448 |
+0.00% |
2,700 |
2024/4/12 |
457 |
461 |
446 |
448 |
-0.44% |
4,200 |
2024/4/11 |
444 |
450 |
444 |
450 |
+1.58% |
1,600 |
2024/4/10 |
444 |
454 |
443 |
443 |
+0.45% |
2,300 |
2024/4/9 |
441 |
441 |
441 |
441 |
+0.23% |
100 |
2024/4/8 |
440 |
445 |
438 |
440 |
+0.00% |
4,000 |
2024/4/5 |
441 |
446 |
438 |
440 |
-0.45% |
5,100 |
2024/4/4 |
450 |
450 |
441 |
442 |
-2.64% |
7,300 |
2024/4/3 |
450 |
455 |
448 |
454 |
+0.67% |
700 |
2024/4/2 |
450 |
457 |
449 |
451 |
+0.00% |
600 |
2024/4/1 |
449 |
459 |
449 |
451 |
+0.67% |
2,100 |
2024/3/29 |
451 |
461 |
448 |
448 |
-0.67% |
2,000 |
2024/3/28 |
451 |
455 |
446 |
451 |
-4.25% |
3,800 |
2024/3/27 |
470 |
479 |
465 |
471 |
+0.21% |
11,300 |
2024/3/26 |
470 |
495 |
461 |
470 |
+1.29% |
49,100 |
2024/3/25 |
470 |
470 |
459 |
464 |
-1.28% |
7,100 |
2024/3/22 |
465 |
470 |
461 |
470 |
+1.51% |
4,700 |
2024/3/21 |
465 |
469 |
463 |
463 |
-0.43% |
7,400 |
2024/3/19 |
467 |
468 |
465 |
465 |
-0.43% |
2,300 |
2024/3/18 |
467 |
467 |
467 |
467 |
+0.00% |
400 |
2024/3/15 |
469 |
469 |
467 |
467 |
-0.43% |
4,300 |
2024/3/14 |
468 |
469 |
467 |
469 |
+0.21% |
800 |
2024/3/13 |
468 |
468 |
468 |
468 |
+0.00% |
100 |
2024/3/12 |
464 |
472 |
464 |
468 |
+1.52% |
2,800 |
2024/3/11 |
470 |
470 |
461 |
461 |
-0.43% |
2,500 |
2024/3/8 |
460 |
470 |
457 |
463 |
+0.87% |
3,700 |
2024/3/7 |
467 |
467 |
457 |
459 |
-1.08% |
5,700 |
2024/3/6 |
462 |
464 |
462 |
464 |
+0.43% |
400 |
2024/3/5 |
469 |
469 |
462 |
462 |
-1.49% |
1,100 |
2024/3/4 |
469 |
469 |
469 |
469 |
+0.86% |
200 |
2024/3/1 |
466 |
471 |
460 |
465 |
-0.21% |
5,600 |
2024/2/29 |
462 |
466 |
462 |
466 |
+0.43% |
400 |
2024/2/28 |
464 |
464 |
464 |
464 |
+0.00% |
300 |
2024/2/27 |
465 |
466 |
464 |
464 |
+1.53% |
3,400 |
2024/2/26 |
465 |
465 |
455 |
457 |
-1.72% |
3,000 |
2024/2/22 |
465 |
465 |
465 |
465 |
+0.87% |
500 |
2024/2/21 |
458 |
463 |
452 |
461 |
+1.54% |
4,700 |
2024/2/20 |
451 |
456 |
451 |
454 |
+0.67% |
2,800 |
2024/2/19 |
456 |
456 |
451 |
451 |
+0.22% |
2,300 |
2024/2/16 |
447 |
459 |
446 |
450 |
+1.12% |
2,100 |
2024/2/15 |
444 |
450 |
441 |
445 |
-1.55% |
8,200 |
2024/2/14 |
462 |
465 |
449 |
452 |
-6.03% |
12,500 |
2024/2/13 |
464 |
485 |
450 |
481 |
+3.44% |
30,400 |
2024/2/9 |
464 |
467 |
461 |
465 |
+0.87% |
1,800 |
2024/2/8 |
463 |
463 |
461 |
461 |
-0.43% |
1,200 |
2024/2/7 |
463 |
464 |
463 |
463 |
+0.43% |
500 |
2024/2/6 |
459 |
463 |
459 |
461 |
+0.44% |
1,400 |
2024/2/5 |
464 |
464 |
457 |
459 |
-0.86% |
4,800 |
2024/2/2 |
465 |
470 |
463 |
463 |
-0.43% |
4,000 |
2024/2/1 |
468 |
470 |
462 |
465 |
-0.64% |
3,800 |
2024/1/31 |
469 |
469 |
465 |
468 |
+0.00% |
2,800 |
2024/1/30 |
461 |
469 |
461 |
468 |
+1.30% |
3,800 |
2024/1/29 |
465 |
465 |
462 |
462 |
-0.65% |
2,000 |
2024/1/26 |
464 |
465 |
463 |
465 |
+0.22% |
900 |
|