日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
368 |
377 |
366 |
367 |
-2.39% |
30,500 |
2024/7/25 |
386 |
386 |
372 |
376 |
-2.59% |
13,500 |
2024/7/24 |
385 |
390 |
385 |
386 |
+0.26% |
3,200 |
2024/7/23 |
382 |
396 |
382 |
385 |
-1.03% |
15,400 |
2024/7/22 |
392 |
392 |
382 |
389 |
-1.27% |
21,500 |
2024/7/19 |
400 |
401 |
394 |
394 |
-1.50% |
5,700 |
2024/7/18 |
397 |
402 |
397 |
400 |
+0.76% |
4,800 |
2024/7/17 |
402 |
402 |
395 |
397 |
-1.00% |
13,300 |
2024/7/16 |
410 |
410 |
399 |
401 |
-2.43% |
24,400 |
2024/7/12 |
413 |
415 |
410 |
411 |
-1.20% |
4,100 |
2024/7/11 |
415 |
417 |
410 |
416 |
+1.46% |
6,100 |
2024/7/10 |
412 |
416 |
408 |
410 |
-0.49% |
10,200 |
2024/7/9 |
420 |
425 |
410 |
412 |
-1.44% |
3,900 |
2024/7/8 |
411 |
425 |
408 |
418 |
+0.72% |
7,000 |
2024/7/5 |
413 |
421 |
411 |
415 |
-1.19% |
10,100 |
2024/7/4 |
438 |
438 |
418 |
420 |
-2.55% |
16,600 |
2024/7/3 |
427 |
437 |
419 |
431 |
+0.94% |
13,200 |
2024/7/2 |
420 |
428 |
420 |
427 |
+1.18% |
4,200 |
2024/7/1 |
425 |
429 |
418 |
422 |
-0.94% |
2,800 |
2024/6/28 |
436 |
437 |
426 |
426 |
-3.18% |
8,200 |
2024/6/27 |
418 |
440 |
416 |
440 |
+3.53% |
14,200 |
2024/6/26 |
443 |
443 |
425 |
425 |
-3.63% |
25,300 |
2024/6/25 |
451 |
451 |
441 |
441 |
-2.22% |
15,600 |
2024/6/24 |
454 |
457 |
446 |
451 |
+0.22% |
10,900 |
2024/6/21 |
461 |
461 |
447 |
450 |
-0.66% |
5,400 |
2024/6/20 |
461 |
461 |
437 |
453 |
-1.74% |
39,200 |
2024/6/19 |
467 |
467 |
455 |
461 |
+0.22% |
15,200 |
2024/6/18 |
460 |
460 |
453 |
460 |
+0.66% |
7,400 |
2024/6/17 |
464 |
465 |
445 |
457 |
+0.88% |
20,000 |
2024/6/14 |
449 |
455 |
448 |
453 |
-0.44% |
5,500 |
2024/6/13 |
454 |
461 |
442 |
455 |
-0.44% |
34,400 |
2024/6/12 |
455 |
464 |
453 |
457 |
+0.88% |
31,500 |
2024/6/11 |
457 |
457 |
446 |
453 |
-0.44% |
12,500 |
2024/6/10 |
450 |
459 |
447 |
455 |
+1.56% |
14,400 |
2024/6/7 |
435 |
448 |
435 |
448 |
+2.99% |
13,200 |
2024/6/6 |
439 |
446 |
434 |
435 |
-2.68% |
24,500 |
2024/6/5 |
460 |
462 |
445 |
447 |
-2.61% |
20,700 |
2024/6/4 |
459 |
468 |
456 |
459 |
-1.71% |
18,300 |
2024/6/3 |
474 |
474 |
456 |
467 |
+2.41% |
52,500 |
2024/5/31 |
458 |
474 |
454 |
456 |
-2.15% |
24,200 |
2024/5/30 |
460 |
472 |
457 |
466 |
+2.42% |
35,000 |
2024/5/29 |
480 |
481 |
453 |
455 |
-5.01% |
62,800 |
2024/5/28 |
479 |
480 |
464 |
479 |
-0.21% |
74,900 |
2024/5/27 |
475 |
493 |
450 |
480 |
+3.90% |
166,200 |
2024/5/24 |
416 |
491 |
408 |
462 |
+8.96% |
359,300 |
2024/5/23 |
405 |
425 |
403 |
424 |
+5.21% |
28,600 |
2024/5/22 |
404 |
410 |
402 |
403 |
-0.98% |
16,800 |
2024/5/21 |
406 |
412 |
405 |
407 |
-0.49% |
5,700 |
2024/5/20 |
394 |
410 |
391 |
409 |
+1.24% |
19,000 |
2024/5/17 |
392 |
404 |
392 |
404 |
-0.25% |
4,500 |
2024/5/16 |
406 |
406 |
395 |
405 |
+0.75% |
2,800 |
2024/5/15 |
389 |
408 |
388 |
402 |
-1.71% |
17,500 |
2024/5/14 |
404 |
409 |
402 |
409 |
+0.25% |
3,900 |
2024/5/13 |
409 |
409 |
400 |
408 |
+0.00% |
6,300 |
2024/5/10 |
391 |
408 |
391 |
408 |
+3.03% |
6,000 |
2024/5/9 |
391 |
400 |
391 |
396 |
+1.28% |
5,100 |
2024/5/8 |
393 |
395 |
391 |
391 |
-0.51% |
4,000 |
2024/5/7 |
381 |
393 |
381 |
393 |
+1.03% |
3,300 |
2024/5/2 |
385 |
389 |
381 |
389 |
+1.57% |
4,600 |
2024/5/1 |
385 |
390 |
383 |
383 |
-1.29% |
4,500 |
2024/4/30 |
382 |
390 |
382 |
388 |
+0.00% |
3,300 |
2024/4/26 |
386 |
390 |
385 |
388 |
+0.78% |
6,000 |
2024/4/25 |
382 |
385 |
382 |
385 |
+1.32% |
4,500 |
2024/4/24 |
377 |
383 |
377 |
380 |
+1.33% |
8,000 |
2024/4/23 |
372 |
380 |
372 |
375 |
+1.63% |
3,400 |
2024/4/22 |
374 |
381 |
369 |
369 |
+0.54% |
7,200 |
2024/4/19 |
380 |
385 |
363 |
367 |
-3.93% |
22,500 |
2024/4/18 |
384 |
389 |
374 |
382 |
-0.78% |
6,900 |
2024/4/17 |
387 |
388 |
380 |
385 |
+1.05% |
5,600 |
2024/4/16 |
377 |
384 |
377 |
381 |
-1.30% |
7,100 |
2024/4/15 |
381 |
389 |
375 |
386 |
+1.85% |
12,900 |
2024/4/12 |
381 |
385 |
379 |
379 |
-0.52% |
4,000 |
2024/4/11 |
380 |
386 |
375 |
381 |
-1.30% |
7,300 |
2024/4/10 |
378 |
386 |
378 |
386 |
+2.12% |
10,900 |
2024/4/9 |
380 |
382 |
375 |
378 |
+0.00% |
3,900 |
2024/4/8 |
377 |
380 |
374 |
378 |
+1.34% |
4,000 |
2024/4/5 |
374 |
379 |
373 |
373 |
-1.84% |
10,800 |
2024/4/4 |
376 |
381 |
374 |
380 |
+1.33% |
4,900 |
2024/4/3 |
378 |
382 |
374 |
375 |
-1.83% |
8,300 |
2024/4/2 |
381 |
388 |
377 |
382 |
+0.26% |
9,000 |
2024/4/1 |
376 |
383 |
376 |
381 |
+0.53% |
8,400 |
2024/3/29 |
380 |
381 |
377 |
379 |
-0.52% |
8,500 |
2024/3/28 |
385 |
385 |
377 |
381 |
-0.26% |
10,700 |
2024/3/27 |
381 |
383 |
380 |
382 |
+0.26% |
7,000 |
2024/3/26 |
383 |
388 |
380 |
381 |
-1.80% |
10,600 |
2024/3/25 |
387 |
393 |
383 |
388 |
+0.26% |
14,600 |
2024/3/22 |
390 |
390 |
386 |
387 |
+0.26% |
1,800 |
2024/3/21 |
385 |
390 |
383 |
386 |
+0.00% |
7,100 |
2024/3/19 |
384 |
386 |
380 |
386 |
-1.53% |
9,300 |
2024/3/18 |
381 |
394 |
379 |
392 |
+2.89% |
11,700 |
2024/3/15 |
380 |
385 |
380 |
381 |
-0.52% |
2,400 |
2024/3/14 |
383 |
389 |
380 |
383 |
-1.79% |
8,000 |
2024/3/13 |
385 |
392 |
381 |
390 |
-0.26% |
8,800 |
2024/3/12 |
377 |
391 |
376 |
391 |
+3.99% |
10,400 |
2024/3/11 |
390 |
394 |
376 |
376 |
-3.59% |
22,200 |
2024/3/8 |
393 |
395 |
388 |
390 |
+0.78% |
10,400 |
2024/3/7 |
389 |
396 |
387 |
387 |
-2.27% |
22,800 |
2024/3/6 |
391 |
402 |
391 |
396 |
-0.75% |
21,200 |
2024/3/5 |
401 |
404 |
394 |
399 |
-1.48% |
20,500 |
2024/3/4 |
412 |
415 |
401 |
405 |
-1.46% |
15,300 |
2024/3/1 |
414 |
420 |
409 |
411 |
-1.91% |
11,600 |
2024/2/29 |
425 |
425 |
412 |
419 |
-3.23% |
30,400 |
2024/2/28 |
405 |
433 |
404 |
433 |
+7.44% |
53,400 |
2024/2/27 |
395 |
407 |
395 |
403 |
+2.81% |
22,700 |
2024/2/26 |
380 |
395 |
379 |
392 |
+5.09% |
21,800 |
2024/2/22 |
376 |
380 |
373 |
373 |
-1.32% |
18,700 |
2024/2/21 |
389 |
389 |
375 |
378 |
-2.58% |
17,300 |
2024/2/20 |
387 |
395 |
374 |
388 |
+1.04% |
48,200 |
2024/2/19 |
381 |
388 |
370 |
384 |
+2.95% |
44,800 |
2024/2/16 |
354 |
387 |
354 |
373 |
+5.37% |
83,000 |
2024/2/15 |
362 |
371 |
354 |
354 |
-18.43% |
218,300 |
2024/2/14 |
419 |
437 |
417 |
434 |
+2.60% |
64,300 |
2024/2/13 |
425 |
427 |
418 |
423 |
+0.48% |
23,400 |
2024/2/9 |
424 |
427 |
420 |
421 |
-1.17% |
26,900 |
2024/2/8 |
442 |
442 |
425 |
426 |
-3.18% |
40,700 |
2024/2/7 |
443 |
447 |
439 |
440 |
-1.12% |
18,300 |
2024/2/6 |
453 |
453 |
443 |
445 |
-1.33% |
24,500 |
2024/2/5 |
455 |
458 |
450 |
451 |
+0.45% |
19,800 |
2024/2/2 |
451 |
458 |
449 |
449 |
-1.10% |
15,700 |
2024/2/1 |
454 |
456 |
445 |
454 |
-0.22% |
28,600 |
2024/1/31 |
455 |
459 |
450 |
455 |
-1.09% |
35,900 |
2024/1/30 |
474 |
474 |
456 |
460 |
-1.29% |
36,200 |
2024/1/29 |
469 |
477 |
465 |
466 |
+0.43% |
34,000 |
|