日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
420 |
422 |
417 |
418 |
+0.48% |
150,200 |
2024/7/25 |
415 |
422 |
412 |
416 |
-0.72% |
290,700 |
2024/7/24 |
423 |
423 |
416 |
419 |
-0.95% |
196,500 |
2024/7/23 |
420 |
423 |
416 |
423 |
+0.95% |
177,800 |
2024/7/22 |
426 |
429 |
418 |
419 |
-1.41% |
172,400 |
2024/7/19 |
423 |
426 |
420 |
425 |
+0.71% |
145,400 |
2024/7/18 |
417 |
426 |
417 |
422 |
+0.72% |
157,200 |
2024/7/17 |
423 |
428 |
417 |
419 |
-1.18% |
170,500 |
2024/7/16 |
420 |
424 |
416 |
424 |
+1.92% |
251,100 |
2024/7/12 |
406 |
420 |
406 |
416 |
+1.96% |
417,700 |
2024/7/11 |
403 |
408 |
403 |
408 |
+2.51% |
367,200 |
2024/7/10 |
403 |
403 |
394 |
398 |
-0.50% |
216,200 |
2024/7/9 |
400 |
403 |
397 |
400 |
+0.25% |
185,800 |
2024/7/8 |
401 |
402 |
397 |
399 |
-0.25% |
147,400 |
2024/7/5 |
404 |
405 |
400 |
400 |
-0.74% |
160,900 |
2024/7/4 |
402 |
404 |
401 |
403 |
+0.50% |
68,500 |
2024/7/3 |
403 |
403 |
399 |
401 |
+0.25% |
57,900 |
2024/7/2 |
400 |
403 |
399 |
400 |
+0.00% |
80,700 |
2024/7/1 |
402 |
404 |
399 |
400 |
+0.50% |
146,500 |
2024/6/28 |
396 |
398 |
396 |
398 |
+0.51% |
56,100 |
2024/6/27 |
398 |
399 |
395 |
396 |
+0.00% |
100,300 |
2024/6/26 |
395 |
397 |
393 |
396 |
+0.76% |
80,500 |
2024/6/25 |
389 |
394 |
389 |
393 |
+1.29% |
125,300 |
2024/6/24 |
391 |
392 |
387 |
388 |
+0.26% |
173,600 |
2024/6/21 |
388 |
390 |
386 |
387 |
-0.26% |
123,200 |
2024/6/20 |
391 |
392 |
385 |
388 |
-0.51% |
195,700 |
2024/6/19 |
393 |
395 |
390 |
390 |
-0.26% |
52,200 |
2024/6/18 |
393 |
394 |
390 |
391 |
+0.51% |
72,000 |
2024/6/17 |
394 |
397 |
389 |
389 |
-2.51% |
169,400 |
2024/6/14 |
392 |
399 |
390 |
399 |
+2.57% |
206,200 |
2024/6/13 |
395 |
396 |
387 |
389 |
-1.27% |
116,000 |
2024/6/12 |
393 |
395 |
393 |
394 |
+0.51% |
35,400 |
2024/6/11 |
397 |
397 |
392 |
392 |
-1.26% |
68,900 |
2024/6/10 |
390 |
397 |
390 |
397 |
+2.32% |
118,400 |
2024/6/7 |
388 |
391 |
387 |
388 |
+0.52% |
69,900 |
2024/6/6 |
390 |
390 |
385 |
386 |
-1.03% |
121,100 |
2024/6/5 |
393 |
393 |
388 |
390 |
-1.02% |
183,100 |
2024/6/4 |
396 |
396 |
391 |
394 |
-0.76% |
131,200 |
2024/6/3 |
397 |
399 |
394 |
397 |
+0.25% |
83,300 |
2024/5/31 |
391 |
396 |
390 |
396 |
+1.28% |
85,400 |
2024/5/30 |
388 |
393 |
388 |
391 |
-0.51% |
115,800 |
2024/5/29 |
394 |
400 |
393 |
393 |
-0.25% |
117,600 |
2024/5/28 |
397 |
398 |
394 |
394 |
-1.01% |
124,900 |
2024/5/27 |
398 |
400 |
395 |
398 |
+0.00% |
83,500 |
2024/5/24 |
398 |
402 |
397 |
398 |
-1.00% |
90,600 |
2024/5/23 |
402 |
404 |
398 |
402 |
+0.25% |
87,100 |
2024/5/22 |
405 |
409 |
399 |
401 |
-1.23% |
143,000 |
2024/5/21 |
406 |
411 |
404 |
406 |
+0.50% |
141,300 |
2024/5/20 |
396 |
405 |
396 |
404 |
+3.06% |
228,000 |
2024/5/17 |
388 |
395 |
387 |
392 |
+0.51% |
141,600 |
2024/5/16 |
394 |
394 |
388 |
390 |
-1.02% |
156,300 |
2024/5/15 |
401 |
401 |
394 |
394 |
-1.25% |
121,100 |
2024/5/14 |
401 |
404 |
397 |
399 |
-0.99% |
124,000 |
2024/5/13 |
395 |
405 |
394 |
403 |
+2.81% |
236,400 |
2024/5/10 |
403 |
404 |
392 |
392 |
-2.49% |
246,200 |
2024/5/9 |
405 |
406 |
395 |
402 |
+1.26% |
434,300 |
2024/5/8 |
415 |
415 |
392 |
397 |
-4.34% |
597,700 |
2024/5/7 |
403 |
418 |
403 |
415 |
+3.49% |
277,000 |
2024/5/2 |
400 |
403 |
398 |
401 |
+0.25% |
92,300 |
2024/5/1 |
398 |
406 |
398 |
400 |
+0.25% |
162,600 |
2024/4/30 |
404 |
407 |
398 |
399 |
-1.72% |
275,800 |
2024/4/26 |
395 |
413 |
390 |
406 |
+2.27% |
1,048,700 |
2024/4/25 |
373 |
408 |
372 |
397 |
+5.31% |
969,200 |
2024/4/24 |
374 |
378 |
372 |
377 |
+1.89% |
100,400 |
2024/4/23 |
373 |
373 |
368 |
370 |
-0.54% |
92,800 |
2024/4/22 |
370 |
374 |
368 |
372 |
+1.09% |
135,000 |
2024/4/19 |
373 |
375 |
362 |
368 |
-1.34% |
220,800 |
2024/4/18 |
371 |
377 |
370 |
373 |
-0.27% |
117,800 |
2024/4/17 |
378 |
378 |
371 |
374 |
-0.80% |
154,700 |
2024/4/16 |
385 |
386 |
376 |
377 |
-2.58% |
173,000 |
2024/4/15 |
385 |
388 |
382 |
387 |
-0.26% |
124,900 |
2024/4/12 |
392 |
393 |
387 |
388 |
-1.02% |
119,700 |
2024/4/11 |
391 |
393 |
389 |
392 |
-0.76% |
110,500 |
2024/4/10 |
393 |
398 |
392 |
395 |
+0.51% |
69,700 |
2024/4/9 |
396 |
396 |
391 |
393 |
-0.25% |
109,300 |
2024/4/8 |
401 |
404 |
394 |
394 |
-1.75% |
166,200 |
2024/4/5 |
401 |
406 |
400 |
401 |
-1.47% |
105,400 |
2024/4/4 |
408 |
410 |
404 |
407 |
+0.00% |
97,900 |
2024/4/3 |
398 |
409 |
396 |
407 |
+1.50% |
163,400 |
2024/4/2 |
403 |
406 |
400 |
401 |
-0.25% |
139,800 |
2024/4/1 |
417 |
418 |
402 |
402 |
-3.60% |
198,000 |
2024/3/29 |
417 |
422 |
415 |
417 |
+0.97% |
107,600 |
2024/3/28 |
417 |
421 |
411 |
413 |
-3.05% |
218,900 |
2024/3/27 |
423 |
430 |
423 |
426 |
+0.95% |
252,300 |
2024/3/26 |
418 |
425 |
416 |
422 |
+0.72% |
120,800 |
2024/3/25 |
426 |
427 |
419 |
419 |
-1.64% |
185,900 |
2024/3/22 |
416 |
428 |
416 |
426 |
+2.16% |
270,300 |
2024/3/21 |
410 |
421 |
409 |
417 |
+2.46% |
266,700 |
2024/3/19 |
404 |
407 |
400 |
407 |
+0.74% |
130,500 |
2024/3/18 |
403 |
409 |
402 |
404 |
+1.25% |
249,300 |
2024/3/15 |
395 |
401 |
394 |
399 |
+0.25% |
181,300 |
2024/3/14 |
396 |
398 |
393 |
398 |
+0.00% |
106,800 |
2024/3/13 |
396 |
400 |
391 |
398 |
+0.76% |
168,600 |
2024/3/12 |
392 |
395 |
384 |
395 |
+1.28% |
202,400 |
2024/3/11 |
402 |
404 |
387 |
390 |
-4.41% |
520,800 |
2024/3/8 |
402 |
412 |
402 |
408 |
+0.00% |
159,300 |
2024/3/7 |
422 |
423 |
405 |
408 |
-2.63% |
361,000 |
2024/3/6 |
400 |
419 |
400 |
419 |
+4.49% |
420,100 |
2024/3/5 |
392 |
402 |
389 |
401 |
+2.30% |
324,700 |
2024/3/4 |
390 |
393 |
386 |
392 |
+0.51% |
238,400 |
2024/3/1 |
390 |
393 |
387 |
390 |
+0.00% |
223,500 |
2024/2/29 |
393 |
396 |
389 |
390 |
-1.02% |
225,900 |
2024/2/28 |
396 |
399 |
392 |
394 |
+0.00% |
165,800 |
2024/2/27 |
393 |
397 |
392 |
394 |
+0.25% |
206,300 |
2024/2/26 |
402 |
404 |
391 |
393 |
-2.24% |
541,500 |
2024/2/22 |
396 |
410 |
391 |
402 |
+2.03% |
773,700 |
2024/2/21 |
393 |
396 |
392 |
394 |
+0.25% |
97,800 |
2024/2/20 |
400 |
404 |
393 |
393 |
-1.75% |
190,700 |
2024/2/19 |
388 |
401 |
387 |
400 |
+3.63% |
365,400 |
2024/2/16 |
382 |
387 |
380 |
386 |
+2.12% |
188,400 |
2024/2/15 |
389 |
393 |
377 |
378 |
-2.33% |
396,000 |
2024/2/14 |
389 |
394 |
383 |
387 |
-0.51% |
225,100 |
2024/2/13 |
386 |
390 |
384 |
389 |
+1.04% |
197,000 |
2024/2/9 |
387 |
391 |
383 |
385 |
-0.77% |
293,400 |
2024/2/8 |
399 |
399 |
387 |
388 |
-2.76% |
385,200 |
2024/2/7 |
392 |
404 |
391 |
399 |
+2.05% |
506,200 |
2024/2/6 |
390 |
396 |
385 |
391 |
+1.82% |
392,100 |
2024/2/5 |
383 |
398 |
375 |
384 |
+1.59% |
1,259,900 |
2024/2/2 |
354 |
384 |
350 |
378 |
+9.25% |
2,192,200 |
2024/2/1 |
342 |
347 |
341 |
346 |
+0.58% |
256,000 |
2024/1/31 |
338 |
345 |
337 |
344 |
+2.08% |
311,900 |
2024/1/30 |
336 |
338 |
333 |
337 |
+0.90% |
499,300 |
2024/1/29 |
332 |
336 |
332 |
334 |
+0.91% |
152,500 |
|