日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
363 |
373 |
363 |
365 |
+1.11% |
69,300 |
2024/7/25 |
365 |
367 |
360 |
361 |
-2.96% |
143,200 |
2024/7/24 |
380 |
387 |
372 |
372 |
-3.63% |
83,600 |
2024/7/23 |
374 |
396 |
374 |
386 |
+4.04% |
213,200 |
2024/7/22 |
375 |
378 |
366 |
371 |
+0.27% |
99,900 |
2024/7/19 |
378 |
378 |
370 |
370 |
-2.37% |
90,200 |
2024/7/18 |
380 |
384 |
373 |
379 |
-0.26% |
85,500 |
2024/7/17 |
383 |
388 |
379 |
380 |
-1.04% |
112,800 |
2024/7/16 |
387 |
387 |
381 |
384 |
-1.29% |
53,900 |
2024/7/12 |
375 |
389 |
375 |
389 |
+2.64% |
127,700 |
2024/7/11 |
389 |
389 |
371 |
379 |
-0.79% |
216,600 |
2024/7/10 |
409 |
409 |
379 |
382 |
-4.50% |
221,600 |
2024/7/9 |
390 |
414 |
390 |
400 |
+2.30% |
289,100 |
2024/7/8 |
387 |
397 |
377 |
391 |
+1.03% |
583,400 |
2024/7/5 |
387 |
400 |
387 |
387 |
-17.13% |
1,831,800 |
2024/7/4 |
472 |
476 |
466 |
467 |
-1.06% |
42,400 |
2024/7/3 |
484 |
484 |
472 |
472 |
-2.48% |
53,200 |
2024/7/2 |
487 |
489 |
479 |
484 |
-0.62% |
21,700 |
2024/7/1 |
488 |
491 |
483 |
487 |
-0.20% |
23,600 |
2024/6/28 |
487 |
488 |
478 |
488 |
+0.41% |
45,700 |
2024/6/27 |
492 |
495 |
485 |
486 |
-1.22% |
45,700 |
2024/6/26 |
481 |
500 |
480 |
492 |
+2.50% |
39,500 |
2024/6/25 |
473 |
481 |
472 |
480 |
+1.27% |
22,800 |
2024/6/24 |
478 |
481 |
474 |
474 |
-0.84% |
25,100 |
2024/6/21 |
472 |
478 |
471 |
478 |
+1.92% |
17,700 |
2024/6/20 |
480 |
484 |
469 |
469 |
-2.29% |
30,900 |
2024/6/19 |
471 |
483 |
469 |
480 |
+1.91% |
29,000 |
2024/6/18 |
477 |
477 |
466 |
471 |
-0.84% |
34,300 |
2024/6/17 |
469 |
480 |
469 |
475 |
+0.42% |
27,600 |
2024/6/14 |
470 |
473 |
465 |
473 |
-0.42% |
53,300 |
2024/6/13 |
498 |
498 |
473 |
475 |
-4.62% |
124,400 |
2024/6/12 |
508 |
515 |
498 |
498 |
-2.54% |
91,800 |
2024/6/11 |
518 |
518 |
511 |
511 |
-0.97% |
19,400 |
2024/6/10 |
517 |
524 |
512 |
516 |
-0.19% |
39,800 |
2024/6/7 |
506 |
524 |
504 |
517 |
+2.17% |
55,900 |
2024/6/6 |
514 |
518 |
506 |
506 |
-1.36% |
41,000 |
2024/6/5 |
526 |
530 |
513 |
513 |
-4.11% |
58,700 |
2024/6/4 |
530 |
546 |
525 |
535 |
+0.94% |
112,500 |
2024/6/3 |
543 |
551 |
516 |
530 |
-1.85% |
190,400 |
2024/5/31 |
509 |
543 |
509 |
540 |
+6.51% |
205,800 |
2024/5/30 |
526 |
532 |
498 |
507 |
-4.70% |
235,400 |
2024/5/29 |
529 |
567 |
520 |
532 |
+2.31% |
736,500 |
2024/5/28 |
523 |
523 |
510 |
520 |
-0.57% |
104,000 |
2024/5/27 |
517 |
534 |
515 |
523 |
+1.16% |
139,400 |
2024/5/24 |
502 |
519 |
501 |
517 |
+1.57% |
122,800 |
2024/5/23 |
500 |
510 |
499 |
509 |
+3.46% |
137,300 |
2024/5/22 |
498 |
505 |
490 |
492 |
-2.38% |
68,800 |
2024/5/21 |
501 |
509 |
499 |
504 |
-0.20% |
62,200 |
2024/5/20 |
509 |
528 |
495 |
505 |
-2.13% |
128,900 |
2024/5/17 |
508 |
530 |
507 |
516 |
+1.18% |
91,900 |
2024/5/16 |
514 |
518 |
506 |
510 |
-0.78% |
90,800 |
2024/5/15 |
528 |
537 |
508 |
514 |
-1.72% |
163,000 |
2024/5/14 |
507 |
531 |
507 |
523 |
+3.56% |
185,500 |
2024/5/13 |
490 |
507 |
490 |
505 |
+2.02% |
87,600 |
2024/5/10 |
483 |
498 |
479 |
495 |
+3.56% |
113,800 |
2024/5/9 |
470 |
479 |
466 |
478 |
+1.92% |
45,900 |
2024/5/8 |
477 |
481 |
466 |
469 |
-1.05% |
56,500 |
2024/5/7 |
458 |
482 |
458 |
474 |
+3.49% |
108,900 |
2024/5/2 |
454 |
459 |
451 |
458 |
+1.33% |
18,500 |
2024/5/1 |
452 |
457 |
448 |
452 |
-0.22% |
22,300 |
2024/4/30 |
454 |
457 |
442 |
453 |
+0.44% |
63,700 |
2024/4/26 |
450 |
459 |
445 |
451 |
+0.22% |
40,900 |
2024/4/25 |
445 |
454 |
440 |
450 |
+1.12% |
44,000 |
2024/4/24 |
436 |
452 |
436 |
445 |
+2.30% |
33,700 |
2024/4/23 |
439 |
440 |
432 |
435 |
-0.23% |
20,800 |
2024/4/22 |
427 |
441 |
427 |
436 |
+2.11% |
30,700 |
2024/4/19 |
440 |
441 |
426 |
427 |
-2.95% |
24,700 |
2024/4/18 |
427 |
447 |
426 |
440 |
+3.77% |
41,500 |
2024/4/17 |
434 |
434 |
424 |
424 |
-1.40% |
59,300 |
2024/4/16 |
434 |
438 |
427 |
430 |
-2.05% |
68,200 |
2024/4/15 |
438 |
444 |
438 |
439 |
-1.35% |
41,600 |
2024/4/12 |
448 |
459 |
443 |
445 |
-1.11% |
41,100 |
2024/4/11 |
449 |
455 |
446 |
450 |
-1.53% |
38,300 |
2024/4/10 |
447 |
461 |
447 |
457 |
+2.93% |
60,900 |
2024/4/9 |
443 |
446 |
440 |
444 |
+2.07% |
49,500 |
2024/4/8 |
434 |
442 |
433 |
435 |
-0.68% |
59,800 |
2024/4/5 |
445 |
446 |
430 |
438 |
-1.79% |
133,900 |
2024/4/4 |
456 |
456 |
446 |
446 |
-1.33% |
55,400 |
2024/4/3 |
450 |
458 |
449 |
452 |
-0.22% |
61,200 |
2024/4/2 |
461 |
463 |
452 |
453 |
-1.52% |
83,900 |
2024/4/1 |
470 |
472 |
460 |
460 |
-2.34% |
62,800 |
2024/3/29 |
471 |
475 |
468 |
471 |
-0.21% |
32,000 |
2024/3/28 |
467 |
475 |
464 |
472 |
+1.51% |
73,300 |
2024/3/27 |
462 |
469 |
459 |
465 |
+0.65% |
44,400 |
2024/3/26 |
463 |
470 |
462 |
462 |
-0.22% |
299,800 |
2024/3/25 |
465 |
472 |
463 |
463 |
-0.43% |
56,100 |
2024/3/22 |
477 |
477 |
461 |
465 |
-1.48% |
85,700 |
2024/3/21 |
476 |
479 |
469 |
472 |
+0.21% |
57,700 |
2024/3/19 |
469 |
477 |
465 |
471 |
+1.29% |
104,500 |
2024/3/18 |
450 |
467 |
450 |
465 |
+3.10% |
111,600 |
2024/3/15 |
464 |
466 |
450 |
451 |
-3.01% |
213,100 |
2024/3/14 |
472 |
478 |
458 |
465 |
-1.48% |
256,000 |
2024/3/13 |
504 |
504 |
471 |
472 |
-6.35% |
638,500 |
2024/3/12 |
498 |
506 |
494 |
504 |
+0.80% |
135,300 |
2024/3/11 |
507 |
508 |
496 |
500 |
-1.96% |
177,300 |
2024/3/8 |
510 |
521 |
510 |
510 |
+0.00% |
126,400 |
2024/3/7 |
530 |
531 |
510 |
510 |
-2.86% |
229,700 |
2024/3/6 |
516 |
536 |
513 |
525 |
+1.55% |
371,800 |
2024/3/5 |
535 |
547 |
514 |
517 |
+3.19% |
645,800 |
2024/3/4 |
521 |
521 |
499 |
501 |
-4.21% |
275,000 |
2024/3/1 |
527 |
533 |
518 |
523 |
-1.69% |
221,200 |
2024/2/29 |
516 |
540 |
505 |
532 |
+6.19% |
632,100 |
2024/2/28 |
499 |
509 |
498 |
501 |
+0.40% |
113,500 |
2024/2/27 |
507 |
512 |
496 |
499 |
-0.40% |
116,500 |
2024/2/26 |
502 |
505 |
496 |
501 |
+0.60% |
114,400 |
2024/2/22 |
502 |
504 |
491 |
498 |
-0.20% |
176,800 |
2024/2/21 |
504 |
506 |
497 |
499 |
-1.77% |
107,400 |
2024/2/20 |
510 |
516 |
497 |
508 |
+1.20% |
181,600 |
2024/2/19 |
511 |
516 |
500 |
502 |
-1.76% |
160,100 |
2024/2/16 |
507 |
524 |
507 |
511 |
+1.39% |
234,600 |
2024/2/15 |
523 |
523 |
504 |
504 |
-2.33% |
150,700 |
2024/2/14 |
498 |
520 |
496 |
516 |
+1.98% |
219,800 |
2024/2/13 |
499 |
507 |
493 |
506 |
+2.43% |
206,600 |
2024/2/9 |
494 |
503 |
494 |
494 |
-0.40% |
99,400 |
2024/2/8 |
497 |
504 |
491 |
496 |
+0.00% |
113,800 |
2024/2/7 |
495 |
501 |
494 |
496 |
-0.40% |
124,800 |
2024/2/6 |
502 |
507 |
498 |
498 |
-0.40% |
122,400 |
2024/2/5 |
500 |
512 |
494 |
500 |
+0.00% |
276,100 |
2024/2/2 |
491 |
506 |
489 |
500 |
+1.42% |
188,200 |
2024/2/1 |
504 |
509 |
491 |
493 |
-4.83% |
369,800 |
2024/1/31 |
513 |
530 |
493 |
518 |
+0.19% |
555,700 |
2024/1/30 |
511 |
521 |
504 |
517 |
+0.78% |
263,600 |
2024/1/29 |
511 |
530 |
508 |
513 |
+2.40% |
387,200 |
|