日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
407 |
407 |
404 |
406 |
+0.25% |
3,800 |
2024/7/25 |
414 |
414 |
400 |
405 |
-2.88% |
7,700 |
2024/7/24 |
420 |
422 |
417 |
417 |
-1.18% |
1,800 |
2024/7/23 |
424 |
424 |
422 |
422 |
-0.94% |
1,400 |
2024/7/22 |
434 |
434 |
420 |
426 |
-0.47% |
18,400 |
2024/7/19 |
426 |
429 |
424 |
428 |
+0.00% |
3,800 |
2024/7/18 |
425 |
429 |
424 |
428 |
+0.71% |
17,800 |
2024/7/17 |
422 |
425 |
419 |
425 |
+0.71% |
5,400 |
2024/7/16 |
422 |
422 |
419 |
422 |
+0.72% |
5,900 |
2024/7/12 |
422 |
422 |
415 |
419 |
-0.24% |
12,200 |
2024/7/11 |
412 |
420 |
408 |
420 |
+0.96% |
10,900 |
2024/7/10 |
416 |
416 |
415 |
416 |
-0.48% |
2,900 |
2024/7/9 |
417 |
418 |
417 |
418 |
+0.72% |
6,300 |
2024/7/8 |
417 |
417 |
415 |
415 |
-0.72% |
900 |
2024/7/5 |
416 |
418 |
414 |
418 |
+0.48% |
17,000 |
2024/7/4 |
412 |
416 |
412 |
416 |
+0.24% |
5,100 |
2024/7/3 |
413 |
417 |
411 |
415 |
+0.00% |
3,500 |
2024/7/2 |
416 |
416 |
413 |
415 |
+0.48% |
2,200 |
2024/7/1 |
411 |
417 |
411 |
413 |
+0.00% |
7,400 |
2024/6/28 |
414 |
414 |
406 |
413 |
-0.24% |
9,900 |
2024/6/27 |
417 |
417 |
413 |
414 |
-0.72% |
6,500 |
2024/6/26 |
411 |
417 |
411 |
417 |
+1.71% |
10,900 |
2024/6/25 |
408 |
410 |
406 |
410 |
+1.23% |
13,200 |
2024/6/24 |
407 |
407 |
405 |
405 |
+0.00% |
6,600 |
2024/6/21 |
406 |
406 |
402 |
405 |
+0.25% |
10,100 |
2024/6/20 |
403 |
404 |
402 |
404 |
+0.75% |
2,500 |
2024/6/19 |
402 |
403 |
401 |
401 |
-0.25% |
400 |
2024/6/18 |
400 |
402 |
400 |
402 |
+0.75% |
4,700 |
2024/6/17 |
401 |
410 |
397 |
399 |
-0.50% |
16,300 |
2024/6/14 |
399 |
401 |
398 |
401 |
+0.50% |
5,900 |
2024/6/13 |
405 |
407 |
399 |
399 |
-0.99% |
6,700 |
2024/6/12 |
407 |
407 |
403 |
403 |
-0.98% |
1,800 |
2024/6/11 |
407 |
407 |
405 |
407 |
+0.49% |
4,500 |
2024/6/10 |
406 |
409 |
404 |
405 |
-0.25% |
10,000 |
2024/6/7 |
411 |
411 |
404 |
406 |
+0.25% |
6,300 |
2024/6/6 |
410 |
411 |
405 |
405 |
-1.22% |
7,800 |
2024/6/5 |
398 |
413 |
398 |
410 |
+3.27% |
21,700 |
2024/6/4 |
398 |
398 |
395 |
397 |
-0.25% |
1,900 |
2024/6/3 |
395 |
398 |
395 |
398 |
+1.02% |
19,000 |
2024/5/31 |
389 |
394 |
389 |
394 |
+1.55% |
6,400 |
2024/5/30 |
389 |
389 |
382 |
388 |
+0.00% |
28,400 |
2024/5/29 |
393 |
394 |
384 |
388 |
-0.77% |
23,200 |
2024/5/28 |
394 |
395 |
387 |
391 |
-0.76% |
38,400 |
2024/5/27 |
396 |
396 |
391 |
394 |
-0.51% |
11,600 |
2024/5/24 |
393 |
396 |
393 |
396 |
+0.25% |
15,400 |
2024/5/23 |
397 |
400 |
394 |
395 |
-0.50% |
31,000 |
2024/5/22 |
398 |
401 |
397 |
397 |
-1.49% |
38,000 |
2024/5/21 |
407 |
410 |
402 |
403 |
-0.74% |
11,800 |
2024/5/20 |
405 |
407 |
401 |
406 |
+0.25% |
69,800 |
2024/5/17 |
408 |
410 |
405 |
405 |
-0.98% |
9,600 |
2024/5/16 |
428 |
428 |
399 |
409 |
-4.44% |
92,500 |
2024/5/15 |
426 |
432 |
425 |
428 |
+0.47% |
28,200 |
2024/5/14 |
424 |
426 |
422 |
426 |
+0.95% |
51,000 |
2024/5/13 |
420 |
424 |
418 |
422 |
-18.53% |
298,300 |
2024/5/10 |
510 |
519 |
508 |
518 |
+1.97% |
28,400 |
2024/5/9 |
505 |
508 |
505 |
508 |
+0.40% |
2,900 |
2024/5/8 |
505 |
509 |
503 |
506 |
-0.78% |
8,300 |
2024/5/7 |
507 |
511 |
506 |
510 |
+0.20% |
7,500 |
2024/5/2 |
509 |
513 |
502 |
509 |
+0.79% |
8,100 |
2024/5/1 |
505 |
505 |
503 |
505 |
+0.00% |
3,600 |
2024/4/30 |
503 |
505 |
498 |
505 |
+0.60% |
5,000 |
2024/4/26 |
497 |
502 |
497 |
502 |
+0.80% |
3,300 |
2024/4/25 |
508 |
512 |
498 |
498 |
-2.73% |
26,700 |
2024/4/24 |
511 |
514 |
510 |
512 |
-0.19% |
9,500 |
2024/4/23 |
514 |
517 |
508 |
513 |
-0.58% |
4,900 |
2024/4/22 |
518 |
518 |
510 |
516 |
+1.38% |
4,000 |
2024/4/19 |
513 |
513 |
501 |
509 |
-1.17% |
17,800 |
2024/4/18 |
511 |
515 |
510 |
515 |
+0.59% |
4,600 |
2024/4/17 |
519 |
523 |
510 |
512 |
-1.35% |
7,700 |
2024/4/16 |
520 |
520 |
511 |
519 |
-0.38% |
3,700 |
2024/4/15 |
516 |
521 |
516 |
521 |
+1.17% |
1,400 |
2024/4/12 |
523 |
523 |
515 |
515 |
-1.15% |
6,000 |
2024/4/11 |
525 |
525 |
517 |
521 |
-0.76% |
8,200 |
2024/4/10 |
526 |
527 |
525 |
525 |
-0.19% |
1,700 |
2024/4/9 |
528 |
528 |
524 |
526 |
+0.19% |
3,600 |
2024/4/8 |
523 |
526 |
520 |
525 |
+2.14% |
5,900 |
2024/4/5 |
519 |
520 |
512 |
514 |
-1.15% |
10,200 |
2024/4/4 |
519 |
520 |
517 |
520 |
+0.39% |
2,000 |
2024/4/3 |
513 |
518 |
512 |
518 |
+0.39% |
44,900 |
2024/4/2 |
526 |
527 |
515 |
516 |
-1.53% |
7,300 |
2024/4/1 |
528 |
529 |
524 |
524 |
-0.19% |
5,400 |
2024/3/29 |
520 |
525 |
508 |
525 |
+0.96% |
15,500 |
2024/3/28 |
521 |
522 |
518 |
520 |
-2.26% |
5,200 |
2024/3/27 |
528 |
532 |
528 |
532 |
+0.76% |
12,700 |
2024/3/26 |
524 |
528 |
524 |
528 |
+0.57% |
6,400 |
2024/3/25 |
531 |
531 |
521 |
525 |
-0.19% |
16,400 |
2024/3/22 |
527 |
529 |
525 |
526 |
-0.19% |
7,800 |
2024/3/21 |
521 |
527 |
520 |
527 |
+1.15% |
19,200 |
2024/3/19 |
515 |
522 |
512 |
521 |
+0.19% |
11,000 |
2024/3/18 |
510 |
524 |
510 |
520 |
+2.36% |
29,900 |
2024/3/15 |
508 |
509 |
501 |
508 |
+0.00% |
9,300 |
2024/3/14 |
507 |
508 |
503 |
508 |
+0.99% |
4,100 |
2024/3/13 |
505 |
507 |
502 |
503 |
-0.40% |
5,600 |
2024/3/12 |
502 |
507 |
502 |
505 |
+0.60% |
4,800 |
2024/3/11 |
510 |
510 |
502 |
502 |
-1.38% |
9,200 |
2024/3/8 |
508 |
509 |
507 |
509 |
+0.79% |
6,900 |
2024/3/7 |
509 |
511 |
505 |
505 |
-0.79% |
15,500 |
2024/3/6 |
506 |
512 |
502 |
509 |
+0.59% |
30,100 |
2024/3/5 |
508 |
509 |
500 |
506 |
+1.00% |
13,000 |
2024/3/4 |
504 |
506 |
499 |
501 |
-0.20% |
16,900 |
2024/3/1 |
510 |
510 |
502 |
502 |
-1.38% |
22,400 |
2024/2/29 |
512 |
513 |
506 |
509 |
-1.74% |
15,200 |
2024/2/28 |
517 |
519 |
517 |
518 |
+0.00% |
3,300 |
2024/2/27 |
517 |
518 |
510 |
518 |
-0.19% |
19,600 |
2024/2/26 |
521 |
521 |
519 |
519 |
-0.38% |
33,500 |
2024/2/22 |
525 |
525 |
518 |
521 |
+0.00% |
12,600 |
2024/2/21 |
522 |
526 |
514 |
521 |
+0.00% |
2,900 |
2024/2/20 |
520 |
527 |
515 |
521 |
+0.00% |
11,200 |
2024/2/19 |
522 |
522 |
517 |
521 |
-0.19% |
7,800 |
2024/2/16 |
525 |
525 |
510 |
522 |
-1.14% |
19,100 |
2024/2/15 |
527 |
528 |
524 |
528 |
+0.19% |
5,400 |
2024/2/14 |
536 |
536 |
527 |
527 |
-2.04% |
4,300 |
2024/2/13 |
544 |
544 |
535 |
538 |
-0.92% |
3,700 |
2024/2/9 |
542 |
543 |
539 |
543 |
+0.93% |
14,500 |
2024/2/8 |
544 |
544 |
538 |
538 |
+0.19% |
5,100 |
2024/2/7 |
538 |
540 |
535 |
537 |
+0.37% |
2,600 |
2024/2/6 |
547 |
547 |
535 |
535 |
-2.19% |
5,800 |
2024/2/5 |
543 |
549 |
540 |
547 |
+1.86% |
17,100 |
2024/2/2 |
529 |
537 |
529 |
537 |
+1.51% |
16,800 |
2024/2/1 |
530 |
535 |
523 |
529 |
-2.94% |
44,600 |
2024/1/31 |
541 |
548 |
537 |
545 |
+0.74% |
35,600 |
2024/1/30 |
526 |
543 |
526 |
541 |
+3.05% |
33,000 |
2024/1/29 |
525 |
528 |
523 |
525 |
+0.77% |
11,200 |
|