日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
404 |
409 |
387 |
397 |
-0.75% |
64,500 |
2024/7/25 |
385 |
425 |
385 |
400 |
+1.78% |
116,000 |
2024/7/24 |
450 |
450 |
389 |
393 |
-11.29% |
277,200 |
2024/7/23 |
439 |
454 |
431 |
443 |
+1.14% |
152,400 |
2024/7/22 |
420 |
443 |
413 |
438 |
+5.54% |
239,400 |
2024/7/19 |
407 |
424 |
400 |
415 |
+3.49% |
192,900 |
2024/7/18 |
399 |
413 |
397 |
401 |
-0.99% |
73,200 |
2024/7/17 |
395 |
430 |
390 |
405 |
+2.79% |
238,200 |
2024/7/16 |
400 |
400 |
380 |
394 |
-0.76% |
75,900 |
2024/7/12 |
400 |
400 |
393 |
397 |
-0.75% |
40,100 |
2024/7/11 |
410 |
419 |
395 |
400 |
-1.96% |
102,400 |
2024/7/10 |
403 |
420 |
398 |
408 |
+0.74% |
107,400 |
2024/7/9 |
405 |
411 |
385 |
405 |
+1.50% |
120,800 |
2024/7/8 |
420 |
424 |
397 |
399 |
-3.86% |
125,100 |
2024/7/5 |
398 |
432 |
390 |
415 |
+4.80% |
269,000 |
2024/7/4 |
390 |
415 |
370 |
396 |
+5.32% |
321,200 |
2024/7/3 |
404 |
421 |
376 |
376 |
-1.05% |
161,200 |
2024/7/2 |
399 |
407 |
368 |
380 |
-6.40% |
202,400 |
2024/7/1 |
420 |
434 |
402 |
406 |
-3.10% |
165,600 |
2024/6/28 |
401 |
429 |
400 |
419 |
+6.89% |
217,600 |
2024/6/27 |
382 |
410 |
382 |
392 |
+1.55% |
121,500 |
2024/6/26 |
386 |
389 |
373 |
386 |
+1.05% |
102,900 |
2024/6/25 |
375 |
389 |
360 |
382 |
+2.14% |
130,200 |
2024/6/24 |
410 |
416 |
372 |
374 |
-3.61% |
172,300 |
2024/6/21 |
359 |
415 |
350 |
388 |
+5.72% |
692,000 |
2024/6/20 |
320 |
380 |
320 |
367 |
+14.69% |
504,600 |
2024/6/19 |
310 |
368 |
307 |
320 |
+4.23% |
631,300 |
2024/6/18 |
284 |
307 |
282 |
307 |
+5.14% |
89,800 |
2024/6/17 |
273 |
311 |
268 |
292 |
+6.96% |
186,900 |
2024/6/14 |
254 |
275 |
245 |
273 |
+7.48% |
71,500 |
2024/6/13 |
265 |
273 |
251 |
254 |
-4.51% |
54,000 |
2024/6/12 |
275 |
275 |
266 |
266 |
-3.27% |
27,900 |
2024/6/11 |
273 |
275 |
265 |
275 |
+0.73% |
47,300 |
2024/6/10 |
275 |
280 |
269 |
273 |
-2.50% |
104,600 |
2024/6/7 |
288 |
288 |
270 |
280 |
+4.87% |
148,300 |
2024/6/6 |
256 |
292 |
252 |
267 |
+8.98% |
336,300 |
2024/6/5 |
245 |
288 |
237 |
245 |
+2.08% |
166,200 |
2024/6/4 |
241 |
241 |
236 |
240 |
+0.00% |
3,600 |
2024/6/3 |
240 |
240 |
233 |
240 |
+3.90% |
33,200 |
2024/5/31 |
236 |
250 |
228 |
231 |
+0.87% |
92,800 |
2024/5/30 |
240 |
240 |
229 |
229 |
-3.78% |
24,400 |
2024/5/29 |
230 |
240 |
229 |
238 |
+3.93% |
26,700 |
2024/5/28 |
224 |
229 |
224 |
229 |
+2.23% |
19,200 |
2024/5/27 |
219 |
225 |
219 |
224 |
-1.32% |
25,100 |
2024/5/24 |
224 |
227 |
223 |
227 |
+0.44% |
17,400 |
2024/5/23 |
223 |
226 |
221 |
226 |
+1.35% |
14,300 |
2024/5/22 |
224 |
227 |
222 |
223 |
+0.00% |
26,800 |
2024/5/21 |
226 |
226 |
222 |
223 |
-2.19% |
7,000 |
2024/5/20 |
222 |
228 |
222 |
228 |
+1.33% |
17,700 |
2024/5/17 |
224 |
225 |
221 |
225 |
+0.45% |
7,900 |
2024/5/16 |
222 |
224 |
221 |
224 |
+0.45% |
20,800 |
2024/5/15 |
225 |
225 |
222 |
223 |
-0.89% |
10,200 |
2024/5/14 |
221 |
225 |
221 |
225 |
-1.32% |
14,000 |
2024/5/13 |
223 |
228 |
219 |
228 |
+3.64% |
18,200 |
2024/5/10 |
219 |
224 |
218 |
220 |
+0.46% |
18,700 |
2024/5/9 |
222 |
223 |
219 |
219 |
-2.67% |
36,200 |
2024/5/8 |
223 |
225 |
221 |
225 |
+0.90% |
22,900 |
2024/5/7 |
227 |
227 |
222 |
223 |
-1.33% |
16,300 |
2024/5/2 |
224 |
226 |
224 |
226 |
+0.00% |
4,400 |
2024/5/1 |
221 |
226 |
221 |
226 |
+1.35% |
9,100 |
2024/4/30 |
218 |
223 |
218 |
223 |
+2.29% |
6,900 |
2024/4/26 |
225 |
225 |
218 |
218 |
-3.11% |
27,700 |
2024/4/25 |
230 |
230 |
225 |
225 |
-2.17% |
16,400 |
2024/4/24 |
223 |
232 |
221 |
230 |
+3.14% |
13,300 |
2024/4/23 |
225 |
228 |
222 |
223 |
-3.46% |
38,400 |
2024/4/22 |
220 |
263 |
219 |
231 |
+5.48% |
169,600 |
2024/4/19 |
226 |
228 |
218 |
219 |
-2.67% |
17,100 |
2024/4/18 |
220 |
225 |
218 |
225 |
+2.74% |
12,700 |
2024/4/17 |
220 |
221 |
215 |
219 |
-0.45% |
10,300 |
2024/4/16 |
224 |
228 |
215 |
220 |
-1.79% |
31,400 |
2024/4/15 |
228 |
230 |
224 |
224 |
-1.75% |
16,800 |
2024/4/12 |
225 |
229 |
224 |
228 |
+0.88% |
9,800 |
2024/4/11 |
225 |
226 |
225 |
226 |
+0.00% |
14,100 |
2024/4/10 |
223 |
226 |
223 |
226 |
+1.35% |
5,400 |
2024/4/9 |
224 |
227 |
221 |
223 |
+0.45% |
11,400 |
2024/4/8 |
224 |
225 |
220 |
222 |
+0.91% |
7,400 |
2024/4/5 |
224 |
229 |
220 |
220 |
-2.22% |
29,600 |
2024/4/4 |
230 |
230 |
224 |
225 |
+0.00% |
9,800 |
2024/4/3 |
222 |
226 |
222 |
225 |
+1.35% |
7,200 |
2024/4/2 |
231 |
232 |
216 |
222 |
-3.90% |
60,400 |
2024/4/1 |
245 |
245 |
231 |
231 |
-5.71% |
45,300 |
2024/3/29 |
240 |
268 |
230 |
245 |
+7.93% |
209,100 |
2024/3/28 |
227 |
231 |
223 |
227 |
+0.00% |
38,200 |
2024/3/27 |
226 |
232 |
219 |
227 |
+0.44% |
58,700 |
2024/3/26 |
234 |
234 |
222 |
226 |
-1.74% |
40,000 |
2024/3/25 |
227 |
236 |
226 |
230 |
+1.32% |
65,900 |
2024/3/22 |
224 |
227 |
223 |
227 |
+2.25% |
31,500 |
2024/3/21 |
223 |
224 |
221 |
222 |
+0.00% |
14,200 |
2024/3/19 |
223 |
226 |
220 |
222 |
+0.45% |
24,500 |
2024/3/18 |
217 |
223 |
217 |
221 |
+0.91% |
14,800 |
2024/3/15 |
218 |
219 |
217 |
219 |
+0.00% |
15,600 |
2024/3/14 |
220 |
222 |
218 |
219 |
-0.45% |
8,900 |
2024/3/13 |
215 |
225 |
215 |
220 |
+2.80% |
43,300 |
2024/3/12 |
211 |
216 |
211 |
214 |
+0.00% |
15,100 |
2024/3/11 |
219 |
221 |
214 |
214 |
-2.28% |
29,400 |
2024/3/8 |
221 |
222 |
219 |
219 |
-0.90% |
16,900 |
2024/3/7 |
222 |
222 |
218 |
221 |
+0.45% |
17,400 |
2024/3/6 |
220 |
223 |
219 |
220 |
+0.46% |
21,500 |
2024/3/5 |
220 |
224 |
213 |
219 |
+0.92% |
38,900 |
2024/3/4 |
224 |
225 |
216 |
217 |
-6.47% |
96,000 |
2024/3/1 |
230 |
236 |
224 |
232 |
+0.00% |
31,600 |
2024/2/29 |
228 |
234 |
219 |
232 |
+1.75% |
40,500 |
2024/2/28 |
218 |
228 |
218 |
228 |
+0.88% |
37,200 |
2024/2/27 |
241 |
241 |
225 |
226 |
-2.59% |
72,600 |
2024/2/26 |
223 |
236 |
220 |
232 |
+4.98% |
84,700 |
2024/2/22 |
222 |
224 |
219 |
221 |
-0.90% |
17,100 |
2024/2/21 |
219 |
223 |
219 |
223 |
+0.90% |
30,400 |
2024/2/20 |
220 |
222 |
218 |
221 |
+0.45% |
23,200 |
2024/2/19 |
224 |
224 |
217 |
220 |
+0.92% |
50,200 |
2024/2/16 |
220 |
222 |
217 |
218 |
-0.46% |
47,100 |
2024/2/15 |
216 |
220 |
215 |
219 |
+1.39% |
22,200 |
2024/2/14 |
217 |
220 |
216 |
216 |
-1.37% |
36,000 |
2024/2/13 |
220 |
223 |
216 |
219 |
+0.00% |
28,400 |
2024/2/9 |
222 |
224 |
217 |
219 |
-0.90% |
43,600 |
2024/2/8 |
230 |
244 |
220 |
221 |
-1.34% |
156,700 |
2024/2/7 |
210 |
230 |
209 |
224 |
-8.94% |
201,100 |
2024/2/6 |
238 |
271 |
229 |
246 |
+4.68% |
459,000 |
2024/2/5 |
228 |
239 |
227 |
235 |
+3.52% |
61,500 |
2024/2/2 |
222 |
227 |
222 |
227 |
+2.25% |
12,600 |
2024/2/1 |
226 |
226 |
221 |
222 |
-1.77% |
20,900 |
2024/1/31 |
227 |
227 |
223 |
226 |
-0.44% |
10,800 |
2024/1/30 |
226 |
228 |
224 |
227 |
+1.79% |
20,200 |
2024/1/29 |
226 |
228 |
223 |
223 |
-0.45% |
17,600 |
|