日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
405 |
408 |
403 |
406 |
+0.50% |
187,500 |
2024/7/25 |
405 |
409 |
401 |
404 |
-1.22% |
536,100 |
2024/7/24 |
416 |
418 |
408 |
409 |
-1.68% |
254,600 |
2024/7/23 |
412 |
417 |
412 |
416 |
+1.22% |
230,000 |
2024/7/22 |
416 |
416 |
408 |
411 |
-1.44% |
317,800 |
2024/7/19 |
419 |
419 |
412 |
417 |
-0.71% |
180,300 |
2024/7/18 |
425 |
425 |
419 |
420 |
-1.64% |
339,800 |
2024/7/17 |
425 |
428 |
424 |
427 |
+1.18% |
222,100 |
2024/7/16 |
418 |
424 |
418 |
422 |
+0.72% |
184,000 |
2024/7/12 |
411 |
420 |
410 |
419 |
+1.45% |
244,700 |
2024/7/11 |
414 |
417 |
411 |
413 |
-0.48% |
225,600 |
2024/7/10 |
417 |
419 |
413 |
415 |
-0.48% |
251,100 |
2024/7/9 |
416 |
420 |
415 |
417 |
+0.72% |
353,900 |
2024/7/8 |
419 |
420 |
414 |
414 |
-1.19% |
277,200 |
2024/7/5 |
418 |
427 |
416 |
419 |
+0.24% |
302,400 |
2024/7/4 |
410 |
420 |
408 |
418 |
+2.20% |
608,900 |
2024/7/3 |
409 |
411 |
407 |
409 |
+0.00% |
138,400 |
2024/7/2 |
408 |
412 |
407 |
409 |
+0.99% |
397,800 |
2024/7/1 |
411 |
412 |
405 |
405 |
-0.49% |
185,200 |
2024/6/28 |
412 |
413 |
406 |
407 |
-0.73% |
201,600 |
2024/6/27 |
411 |
411 |
408 |
410 |
-0.24% |
222,300 |
2024/6/26 |
412 |
414 |
408 |
411 |
+0.49% |
409,100 |
2024/6/25 |
407 |
412 |
407 |
409 |
+1.49% |
293,100 |
2024/6/24 |
400 |
404 |
399 |
403 |
+1.26% |
309,600 |
2024/6/21 |
398 |
401 |
397 |
398 |
+0.25% |
160,200 |
2024/6/20 |
395 |
400 |
394 |
397 |
+1.02% |
236,400 |
2024/6/19 |
392 |
396 |
390 |
393 |
+0.26% |
312,000 |
2024/6/18 |
396 |
397 |
392 |
392 |
-0.51% |
376,300 |
2024/6/17 |
402 |
403 |
393 |
394 |
-1.75% |
436,000 |
2024/6/14 |
401 |
403 |
400 |
401 |
-0.50% |
363,200 |
2024/6/13 |
408 |
408 |
402 |
403 |
-0.74% |
230,800 |
2024/6/12 |
409 |
411 |
405 |
406 |
-0.73% |
198,600 |
2024/6/11 |
405 |
411 |
403 |
409 |
+1.24% |
491,200 |
2024/6/10 |
400 |
405 |
400 |
404 |
+1.51% |
265,800 |
2024/6/7 |
396 |
400 |
396 |
398 |
+0.51% |
161,000 |
2024/6/6 |
399 |
401 |
396 |
396 |
-0.50% |
247,400 |
2024/6/5 |
402 |
403 |
397 |
398 |
-1.00% |
345,200 |
2024/6/4 |
404 |
405 |
401 |
402 |
-0.99% |
197,300 |
2024/6/3 |
412 |
412 |
404 |
406 |
-0.73% |
253,800 |
2024/5/31 |
404 |
413 |
400 |
409 |
+2.51% |
681,300 |
2024/5/30 |
398 |
404 |
392 |
399 |
-1.24% |
455,900 |
2024/5/29 |
409 |
416 |
403 |
404 |
-0.98% |
441,800 |
2024/5/28 |
409 |
410 |
406 |
408 |
+0.00% |
192,100 |
2024/5/27 |
398 |
409 |
398 |
408 |
+3.03% |
511,600 |
2024/5/24 |
392 |
397 |
389 |
396 |
+0.25% |
309,900 |
2024/5/23 |
401 |
402 |
394 |
395 |
-0.75% |
357,400 |
2024/5/22 |
395 |
399 |
391 |
398 |
+0.76% |
566,100 |
2024/5/21 |
403 |
406 |
395 |
395 |
-1.74% |
832,900 |
2024/5/20 |
404 |
409 |
401 |
402 |
+0.00% |
541,100 |
2024/5/17 |
399 |
404 |
395 |
402 |
+0.00% |
448,700 |
2024/5/16 |
413 |
414 |
400 |
402 |
-2.66% |
942,400 |
2024/5/15 |
421 |
433 |
406 |
413 |
-6.56% |
1,640,100 |
2024/5/14 |
444 |
445 |
437 |
442 |
-0.45% |
684,900 |
2024/5/13 |
454 |
455 |
444 |
444 |
-3.06% |
651,500 |
2024/5/10 |
462 |
463 |
455 |
458 |
-0.22% |
220,000 |
2024/5/9 |
463 |
464 |
457 |
459 |
+0.44% |
327,400 |
2024/5/8 |
459 |
463 |
457 |
457 |
-0.87% |
338,500 |
2024/5/7 |
454 |
463 |
452 |
461 |
+3.36% |
438,300 |
2024/5/2 |
450 |
454 |
446 |
446 |
-1.11% |
270,200 |
2024/5/1 |
450 |
452 |
448 |
451 |
+0.00% |
156,100 |
2024/4/30 |
450 |
455 |
447 |
451 |
+0.89% |
181,200 |
2024/4/26 |
444 |
449 |
441 |
447 |
+0.45% |
338,600 |
2024/4/25 |
450 |
450 |
442 |
445 |
-1.33% |
340,800 |
2024/4/24 |
447 |
455 |
447 |
451 |
+1.58% |
322,800 |
2024/4/23 |
447 |
453 |
435 |
444 |
-0.22% |
711,100 |
2024/4/22 |
447 |
449 |
440 |
445 |
+1.37% |
261,300 |
2024/4/19 |
446 |
449 |
434 |
439 |
-1.79% |
564,100 |
2024/4/18 |
448 |
456 |
447 |
447 |
-0.67% |
411,600 |
2024/4/17 |
472 |
475 |
449 |
450 |
-4.66% |
876,200 |
2024/4/16 |
475 |
477 |
467 |
472 |
-1.87% |
746,900 |
2024/4/15 |
454 |
481 |
453 |
481 |
+5.71% |
1,441,100 |
2024/4/12 |
452 |
459 |
451 |
455 |
+0.89% |
369,600 |
2024/4/11 |
445 |
451 |
444 |
451 |
+0.67% |
183,300 |
2024/4/10 |
449 |
455 |
448 |
448 |
-0.22% |
259,100 |
2024/4/9 |
443 |
451 |
440 |
449 |
+2.51% |
303,000 |
2024/4/8 |
439 |
440 |
433 |
438 |
+0.00% |
302,200 |
2024/4/5 |
434 |
440 |
431 |
438 |
-0.45% |
372,300 |
2024/4/4 |
441 |
444 |
438 |
440 |
+0.69% |
258,600 |
2024/4/3 |
443 |
445 |
436 |
437 |
-1.35% |
304,200 |
2024/4/2 |
450 |
450 |
437 |
443 |
-1.56% |
483,400 |
2024/4/1 |
458 |
459 |
447 |
450 |
-1.10% |
608,500 |
2024/3/29 |
445 |
458 |
445 |
455 |
+3.41% |
574,500 |
2024/3/28 |
445 |
445 |
440 |
440 |
-1.12% |
304,300 |
2024/3/27 |
434 |
448 |
431 |
445 |
+3.73% |
881,500 |
2024/3/26 |
425 |
432 |
424 |
429 |
+0.94% |
442,900 |
2024/3/25 |
430 |
436 |
425 |
425 |
-2.52% |
779,800 |
2024/3/22 |
436 |
437 |
432 |
436 |
+0.46% |
285,600 |
2024/3/21 |
433 |
438 |
427 |
434 |
+2.12% |
448,900 |
2024/3/19 |
419 |
426 |
417 |
425 |
+1.43% |
468,700 |
2024/3/18 |
420 |
424 |
417 |
419 |
+0.00% |
330,200 |
2024/3/15 |
415 |
422 |
413 |
419 |
+1.45% |
426,900 |
2024/3/14 |
407 |
416 |
407 |
413 |
+0.73% |
292,700 |
2024/3/13 |
415 |
418 |
409 |
410 |
-0.24% |
449,700 |
2024/3/12 |
398 |
414 |
394 |
411 |
+2.75% |
600,400 |
2024/3/11 |
403 |
406 |
396 |
400 |
-0.99% |
1,073,200 |
2024/3/8 |
408 |
409 |
402 |
404 |
-0.98% |
483,700 |
2024/3/7 |
415 |
417 |
408 |
408 |
-1.21% |
440,400 |
2024/3/6 |
414 |
421 |
413 |
413 |
-0.24% |
483,600 |
2024/3/5 |
410 |
416 |
403 |
414 |
+0.98% |
656,400 |
2024/3/4 |
415 |
415 |
405 |
410 |
-1.20% |
897,300 |
2024/3/1 |
417 |
421 |
415 |
415 |
-0.72% |
355,400 |
2024/2/29 |
415 |
420 |
412 |
418 |
+0.24% |
1,079,700 |
2024/2/28 |
415 |
420 |
414 |
417 |
+0.24% |
354,300 |
2024/2/27 |
418 |
418 |
412 |
416 |
+0.48% |
551,100 |
2024/2/26 |
410 |
418 |
409 |
414 |
+1.22% |
441,000 |
2024/2/22 |
417 |
417 |
408 |
409 |
-0.73% |
510,000 |
2024/2/21 |
416 |
418 |
405 |
412 |
-1.67% |
910,100 |
2024/2/20 |
424 |
425 |
416 |
419 |
-0.48% |
376,100 |
2024/2/19 |
417 |
427 |
413 |
421 |
+1.45% |
425,200 |
2024/2/16 |
409 |
420 |
405 |
415 |
+1.72% |
870,000 |
2024/2/15 |
424 |
432 |
407 |
408 |
-4.00% |
1,295,700 |
2024/2/14 |
450 |
450 |
421 |
425 |
-9.19% |
2,981,700 |
2024/2/13 |
473 |
474 |
465 |
468 |
-0.43% |
604,300 |
2024/2/9 |
469 |
475 |
467 |
470 |
+0.00% |
420,600 |
2024/2/8 |
472 |
474 |
467 |
470 |
-0.42% |
391,600 |
2024/2/7 |
470 |
475 |
468 |
472 |
+0.21% |
298,200 |
2024/2/6 |
478 |
478 |
469 |
471 |
-1.26% |
348,400 |
2024/2/5 |
473 |
478 |
467 |
477 |
+0.42% |
404,500 |
2024/2/2 |
474 |
477 |
471 |
475 |
+0.21% |
285,700 |
2024/2/1 |
475 |
478 |
472 |
474 |
-1.46% |
332,100 |
2024/1/31 |
481 |
484 |
477 |
481 |
-0.21% |
231,000 |
2024/1/30 |
489 |
489 |
482 |
482 |
-1.03% |
177,500 |
2024/1/29 |
488 |
490 |
485 |
487 |
+0.83% |
242,000 |
|