日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
400 |
400 |
398 |
399 |
+0.00% |
10,000 |
2024/7/25 |
398 |
399 |
398 |
399 |
+0.25% |
16,300 |
2024/7/24 |
398 |
400 |
398 |
398 |
+0.00% |
10,500 |
2024/7/23 |
400 |
400 |
398 |
398 |
-0.50% |
23,500 |
2024/7/22 |
401 |
401 |
399 |
400 |
+0.00% |
16,600 |
2024/7/19 |
400 |
400 |
398 |
400 |
+0.25% |
11,400 |
2024/7/18 |
401 |
401 |
399 |
399 |
-0.25% |
18,400 |
2024/7/17 |
399 |
401 |
399 |
400 |
+0.25% |
14,200 |
2024/7/16 |
400 |
401 |
399 |
399 |
-0.25% |
27,800 |
2024/7/12 |
400 |
400 |
399 |
400 |
+0.25% |
13,600 |
2024/7/11 |
397 |
399 |
397 |
399 |
+0.50% |
10,500 |
2024/7/10 |
399 |
399 |
397 |
397 |
-0.25% |
16,800 |
2024/7/9 |
400 |
400 |
398 |
398 |
+0.00% |
9,500 |
2024/7/8 |
400 |
401 |
398 |
398 |
-0.50% |
25,600 |
2024/7/5 |
399 |
400 |
398 |
400 |
+0.50% |
20,900 |
2024/7/4 |
399 |
400 |
397 |
398 |
-0.25% |
23,100 |
2024/7/3 |
396 |
399 |
396 |
399 |
+0.76% |
37,700 |
2024/7/2 |
395 |
396 |
394 |
396 |
+0.25% |
11,400 |
2024/7/1 |
397 |
397 |
394 |
395 |
+0.00% |
25,000 |
2024/6/28 |
395 |
395 |
392 |
395 |
+0.77% |
22,800 |
2024/6/27 |
395 |
398 |
391 |
392 |
-0.51% |
69,900 |
2024/6/26 |
396 |
396 |
392 |
394 |
+0.00% |
46,900 |
2024/6/25 |
395 |
395 |
392 |
394 |
+0.51% |
36,800 |
2024/6/24 |
395 |
395 |
390 |
392 |
-0.25% |
76,600 |
2024/6/21 |
396 |
396 |
392 |
393 |
-0.25% |
35,200 |
2024/6/20 |
397 |
397 |
393 |
394 |
+0.00% |
20,500 |
2024/6/19 |
397 |
397 |
393 |
394 |
-0.25% |
33,400 |
2024/6/18 |
399 |
399 |
393 |
395 |
-0.50% |
70,600 |
2024/6/17 |
400 |
401 |
396 |
397 |
-0.50% |
52,600 |
2024/6/14 |
401 |
401 |
398 |
399 |
-0.25% |
56,000 |
2024/6/13 |
402 |
402 |
400 |
400 |
-0.25% |
9,900 |
2024/6/12 |
401 |
402 |
401 |
401 |
+0.00% |
9,400 |
2024/6/11 |
402 |
402 |
401 |
401 |
+0.00% |
10,200 |
2024/6/10 |
401 |
403 |
401 |
401 |
+0.00% |
17,500 |
2024/6/7 |
402 |
402 |
400 |
401 |
+0.00% |
11,500 |
2024/6/6 |
402 |
402 |
401 |
401 |
-0.25% |
12,100 |
2024/6/5 |
402 |
402 |
401 |
402 |
+0.00% |
9,900 |
2024/6/4 |
401 |
402 |
400 |
402 |
+0.00% |
14,000 |
2024/6/3 |
400 |
402 |
400 |
402 |
+0.50% |
38,900 |
2024/5/31 |
400 |
401 |
399 |
400 |
+0.25% |
14,600 |
2024/5/30 |
399 |
400 |
396 |
399 |
+0.00% |
58,200 |
2024/5/29 |
403 |
403 |
399 |
399 |
-0.75% |
44,100 |
2024/5/28 |
401 |
403 |
401 |
402 |
+0.25% |
14,500 |
2024/5/27 |
404 |
404 |
401 |
401 |
+0.00% |
16,900 |
2024/5/24 |
401 |
404 |
400 |
401 |
-0.25% |
52,700 |
2024/5/23 |
405 |
405 |
400 |
402 |
-0.25% |
43,300 |
2024/5/22 |
407 |
409 |
403 |
403 |
-0.98% |
43,300 |
2024/5/21 |
415 |
416 |
403 |
407 |
-2.16% |
154,900 |
2024/5/20 |
420 |
428 |
414 |
416 |
+0.00% |
177,300 |
2024/5/17 |
410 |
417 |
410 |
416 |
+1.71% |
98,000 |
2024/5/16 |
408 |
410 |
407 |
409 |
+0.25% |
34,000 |
2024/5/15 |
410 |
410 |
408 |
408 |
-0.24% |
27,600 |
2024/5/14 |
410 |
410 |
408 |
409 |
+0.25% |
9,500 |
2024/5/13 |
410 |
411 |
407 |
408 |
+0.00% |
35,000 |
2024/5/10 |
412 |
412 |
408 |
408 |
-0.49% |
17,400 |
2024/5/9 |
410 |
411 |
408 |
410 |
+0.00% |
25,400 |
2024/5/8 |
406 |
411 |
406 |
410 |
+1.49% |
42,900 |
2024/5/7 |
404 |
406 |
402 |
404 |
+1.00% |
26,000 |
2024/5/2 |
402 |
402 |
400 |
400 |
+0.00% |
9,900 |
2024/5/1 |
402 |
402 |
400 |
400 |
-0.50% |
12,200 |
2024/4/30 |
403 |
403 |
400 |
402 |
+0.25% |
20,500 |
2024/4/26 |
400 |
401 |
399 |
401 |
+0.50% |
11,300 |
2024/4/25 |
402 |
402 |
399 |
399 |
-0.25% |
10,400 |
2024/4/24 |
402 |
403 |
400 |
400 |
-0.25% |
11,300 |
2024/4/23 |
400 |
401 |
398 |
401 |
+1.01% |
19,000 |
2024/4/22 |
399 |
399 |
397 |
397 |
+0.00% |
32,300 |
2024/4/19 |
400 |
401 |
390 |
397 |
-1.00% |
98,700 |
2024/4/18 |
400 |
402 |
400 |
401 |
+0.00% |
35,300 |
2024/4/17 |
402 |
404 |
400 |
401 |
-0.25% |
31,800 |
2024/4/16 |
407 |
407 |
401 |
402 |
-1.23% |
56,000 |
2024/4/15 |
407 |
408 |
405 |
407 |
+0.25% |
29,700 |
2024/4/12 |
407 |
409 |
405 |
406 |
-0.25% |
20,300 |
2024/4/11 |
407 |
410 |
406 |
407 |
-0.49% |
17,200 |
2024/4/10 |
410 |
410 |
405 |
409 |
-0.24% |
29,800 |
2024/4/9 |
408 |
410 |
406 |
410 |
+0.74% |
24,600 |
2024/4/8 |
408 |
408 |
403 |
407 |
+0.49% |
32,300 |
2024/4/5 |
406 |
407 |
404 |
405 |
-0.74% |
37,600 |
2024/4/4 |
409 |
409 |
406 |
408 |
+0.00% |
16,300 |
2024/4/3 |
409 |
409 |
405 |
408 |
+0.25% |
33,000 |
2024/4/2 |
411 |
411 |
407 |
407 |
-0.73% |
30,100 |
2024/4/1 |
412 |
412 |
408 |
410 |
-0.24% |
36,400 |
2024/3/29 |
409 |
411 |
409 |
411 |
+0.49% |
22,100 |
2024/3/28 |
411 |
411 |
408 |
409 |
-0.73% |
25,000 |
2024/3/27 |
415 |
416 |
410 |
412 |
-0.24% |
70,300 |
2024/3/26 |
415 |
415 |
411 |
413 |
+0.49% |
23,000 |
2024/3/25 |
414 |
419 |
411 |
411 |
-0.48% |
70,600 |
2024/3/22 |
412 |
414 |
410 |
413 |
+0.49% |
31,600 |
2024/3/21 |
413 |
414 |
408 |
411 |
+0.00% |
73,600 |
2024/3/19 |
412 |
412 |
410 |
411 |
+0.24% |
32,300 |
2024/3/18 |
413 |
413 |
409 |
410 |
+0.00% |
43,900 |
2024/3/15 |
410 |
413 |
408 |
410 |
+0.24% |
26,100 |
2024/3/14 |
408 |
410 |
407 |
409 |
+0.25% |
24,000 |
2024/3/13 |
412 |
414 |
407 |
408 |
-0.24% |
34,500 |
2024/3/12 |
410 |
413 |
406 |
409 |
+0.25% |
29,500 |
2024/3/11 |
417 |
417 |
406 |
408 |
-2.86% |
84,700 |
2024/3/8 |
411 |
422 |
408 |
420 |
+3.45% |
154,400 |
2024/3/7 |
405 |
406 |
402 |
406 |
+0.00% |
58,300 |
2024/3/6 |
405 |
407 |
404 |
406 |
+0.74% |
25,500 |
2024/3/5 |
404 |
406 |
403 |
403 |
+0.00% |
41,800 |
2024/3/4 |
410 |
410 |
400 |
403 |
-1.23% |
123,600 |
2024/3/1 |
409 |
412 |
408 |
408 |
-0.49% |
29,100 |
2024/2/29 |
410 |
412 |
409 |
410 |
+0.00% |
27,600 |
2024/2/28 |
412 |
413 |
410 |
410 |
+0.00% |
23,100 |
2024/2/27 |
410 |
413 |
410 |
410 |
+0.24% |
35,300 |
2024/2/26 |
411 |
412 |
409 |
409 |
+0.25% |
46,300 |
2024/2/22 |
411 |
413 |
408 |
408 |
+0.00% |
30,400 |
2024/2/21 |
415 |
416 |
408 |
408 |
-1.21% |
42,700 |
2024/2/20 |
418 |
421 |
413 |
413 |
-0.72% |
48,500 |
2024/2/19 |
412 |
418 |
412 |
416 |
+1.96% |
79,200 |
2024/2/16 |
418 |
418 |
407 |
408 |
-1.45% |
91,300 |
2024/2/15 |
430 |
436 |
408 |
414 |
-3.04% |
219,500 |
2024/2/14 |
424 |
430 |
415 |
427 |
+1.43% |
183,900 |
2024/2/13 |
412 |
421 |
407 |
421 |
+3.44% |
191,100 |
2024/2/9 |
407 |
412 |
407 |
407 |
+0.00% |
51,200 |
2024/2/8 |
410 |
410 |
406 |
407 |
-0.73% |
25,200 |
2024/2/7 |
410 |
411 |
409 |
410 |
+0.24% |
13,900 |
2024/2/6 |
410 |
411 |
407 |
409 |
-0.24% |
24,500 |
2024/2/5 |
410 |
410 |
408 |
410 |
+0.24% |
28,400 |
2024/2/2 |
409 |
409 |
406 |
409 |
+0.00% |
14,100 |
2024/2/1 |
408 |
409 |
406 |
409 |
+0.74% |
17,800 |
2024/1/31 |
408 |
409 |
406 |
406 |
-0.49% |
28,400 |
2024/1/30 |
409 |
409 |
406 |
408 |
+0.49% |
18,700 |
2024/1/29 |
407 |
409 |
406 |
406 |
+0.00% |
17,400 |
|