日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
424 |
426 |
419 |
423 |
+0.00% |
58,900 |
2024/7/25 |
425 |
426 |
418 |
423 |
-0.70% |
82,800 |
2024/7/24 |
437 |
437 |
426 |
426 |
-2.96% |
95,200 |
2024/7/23 |
436 |
439 |
435 |
439 |
+1.15% |
26,900 |
2024/7/22 |
445 |
445 |
434 |
434 |
-3.12% |
68,100 |
2024/7/19 |
445 |
448 |
440 |
448 |
+0.90% |
33,100 |
2024/7/18 |
446 |
447 |
443 |
444 |
-0.89% |
36,500 |
2024/7/17 |
446 |
450 |
444 |
448 |
+0.45% |
46,600 |
2024/7/16 |
436 |
446 |
436 |
446 |
+3.00% |
101,700 |
2024/7/12 |
439 |
439 |
431 |
433 |
-1.59% |
60,400 |
2024/7/11 |
422 |
444 |
422 |
440 |
+4.51% |
159,800 |
2024/7/10 |
428 |
428 |
421 |
421 |
-1.41% |
145,500 |
2024/7/9 |
436 |
438 |
427 |
427 |
-1.84% |
121,800 |
2024/7/8 |
442 |
444 |
435 |
435 |
-1.58% |
65,300 |
2024/7/5 |
449 |
449 |
441 |
442 |
-0.45% |
37,600 |
2024/7/4 |
445 |
445 |
441 |
444 |
+0.68% |
19,100 |
2024/7/3 |
443 |
444 |
439 |
441 |
-0.45% |
47,500 |
2024/7/2 |
445 |
445 |
440 |
443 |
+0.00% |
24,300 |
2024/7/1 |
447 |
448 |
443 |
443 |
-0.45% |
25,100 |
2024/6/28 |
449 |
449 |
445 |
445 |
-0.67% |
22,600 |
2024/6/27 |
443 |
449 |
442 |
448 |
+1.36% |
60,800 |
2024/6/26 |
439 |
444 |
439 |
442 |
+0.91% |
31,900 |
2024/6/25 |
441 |
444 |
438 |
438 |
-0.45% |
31,400 |
2024/6/24 |
443 |
444 |
439 |
440 |
-0.45% |
38,600 |
2024/6/21 |
440 |
443 |
439 |
442 |
+0.91% |
58,700 |
2024/6/20 |
438 |
439 |
433 |
438 |
+0.00% |
23,300 |
2024/6/19 |
434 |
438 |
434 |
438 |
+1.15% |
38,400 |
2024/6/18 |
431 |
434 |
430 |
433 |
+0.70% |
33,700 |
2024/6/17 |
432 |
433 |
427 |
430 |
-0.23% |
31,000 |
2024/6/14 |
423 |
432 |
423 |
431 |
+1.65% |
50,500 |
2024/6/13 |
434 |
434 |
423 |
424 |
-2.30% |
97,400 |
2024/6/12 |
430 |
434 |
428 |
434 |
+0.70% |
23,800 |
2024/6/11 |
434 |
437 |
431 |
431 |
-0.23% |
34,400 |
2024/6/10 |
430 |
434 |
430 |
432 |
+0.47% |
22,600 |
2024/6/7 |
430 |
432 |
430 |
430 |
+0.23% |
12,000 |
2024/6/6 |
431 |
431 |
428 |
429 |
-0.69% |
64,000 |
2024/6/5 |
432 |
434 |
429 |
432 |
-0.46% |
65,800 |
2024/6/4 |
437 |
437 |
431 |
434 |
-0.46% |
74,200 |
2024/6/3 |
437 |
440 |
435 |
436 |
+0.00% |
32,600 |
2024/5/31 |
429 |
437 |
429 |
436 |
+1.87% |
37,500 |
2024/5/30 |
429 |
431 |
425 |
428 |
-0.70% |
63,200 |
2024/5/29 |
443 |
443 |
431 |
431 |
-2.05% |
79,100 |
2024/5/28 |
435 |
442 |
435 |
440 |
+1.15% |
35,400 |
2024/5/27 |
439 |
439 |
434 |
435 |
-0.23% |
50,700 |
2024/5/24 |
432 |
438 |
432 |
436 |
+0.00% |
36,900 |
2024/5/23 |
441 |
442 |
434 |
436 |
-0.68% |
63,200 |
2024/5/22 |
446 |
447 |
439 |
439 |
-1.57% |
84,800 |
2024/5/21 |
451 |
452 |
442 |
446 |
-0.45% |
191,000 |
2024/5/20 |
450 |
456 |
448 |
448 |
-7.05% |
336,600 |
2024/5/17 |
482 |
488 |
481 |
482 |
-1.03% |
149,400 |
2024/5/16 |
487 |
488 |
481 |
487 |
+0.21% |
65,700 |
2024/5/15 |
484 |
489 |
484 |
486 |
+0.41% |
42,300 |
2024/5/14 |
490 |
491 |
478 |
484 |
-0.62% |
70,300 |
2024/5/13 |
482 |
489 |
481 |
487 |
+2.31% |
99,200 |
2024/5/10 |
477 |
480 |
476 |
476 |
+0.00% |
19,500 |
2024/5/9 |
472 |
478 |
470 |
476 |
+1.06% |
24,000 |
2024/5/8 |
475 |
476 |
471 |
471 |
-0.84% |
47,400 |
2024/5/7 |
473 |
477 |
471 |
475 |
+1.06% |
28,600 |
2024/5/2 |
469 |
470 |
467 |
470 |
-0.21% |
13,700 |
2024/5/1 |
470 |
471 |
466 |
471 |
+0.00% |
22,900 |
2024/4/30 |
472 |
478 |
469 |
471 |
+1.29% |
43,900 |
2024/4/26 |
465 |
465 |
458 |
465 |
-0.21% |
266,100 |
2024/4/25 |
467 |
469 |
466 |
466 |
-0.85% |
23,400 |
2024/4/24 |
468 |
472 |
467 |
470 |
+0.64% |
31,600 |
2024/4/23 |
471 |
472 |
467 |
467 |
-0.64% |
32,300 |
2024/4/22 |
466 |
472 |
466 |
470 |
+0.64% |
32,800 |
2024/4/19 |
474 |
474 |
458 |
467 |
-2.10% |
76,800 |
2024/4/18 |
470 |
477 |
470 |
477 |
+1.06% |
30,300 |
2024/4/17 |
479 |
479 |
469 |
472 |
-1.46% |
63,900 |
2024/4/16 |
485 |
486 |
474 |
479 |
-1.24% |
74,300 |
2024/4/15 |
478 |
489 |
474 |
485 |
+0.21% |
54,200 |
2024/4/12 |
493 |
493 |
483 |
484 |
-0.82% |
79,600 |
2024/4/11 |
469 |
491 |
468 |
488 |
+4.95% |
156,400 |
2024/4/10 |
470 |
470 |
465 |
465 |
+0.00% |
24,000 |
2024/4/9 |
463 |
469 |
459 |
465 |
+0.43% |
46,100 |
2024/4/8 |
468 |
470 |
461 |
463 |
-1.49% |
78,200 |
2024/4/5 |
465 |
470 |
463 |
470 |
+0.00% |
33,600 |
2024/4/4 |
470 |
473 |
468 |
470 |
-0.63% |
26,900 |
2024/4/3 |
462 |
475 |
462 |
473 |
+1.72% |
33,400 |
2024/4/2 |
467 |
467 |
460 |
465 |
+0.43% |
51,400 |
2024/4/1 |
475 |
475 |
462 |
463 |
-2.32% |
95,700 |
2024/3/29 |
477 |
479 |
471 |
474 |
-0.63% |
44,700 |
2024/3/28 |
475 |
482 |
471 |
477 |
-2.25% |
104,400 |
2024/3/27 |
490 |
492 |
488 |
488 |
-0.81% |
111,100 |
2024/3/26 |
489 |
492 |
488 |
492 |
+0.20% |
37,400 |
2024/3/25 |
492 |
496 |
489 |
491 |
+0.00% |
58,500 |
2024/3/22 |
495 |
495 |
486 |
491 |
+0.00% |
72,600 |
2024/3/21 |
489 |
497 |
489 |
491 |
+1.24% |
67,900 |
2024/3/19 |
484 |
486 |
479 |
485 |
+0.21% |
27,800 |
2024/3/18 |
483 |
487 |
481 |
484 |
+0.41% |
63,800 |
2024/3/15 |
479 |
485 |
479 |
482 |
+0.42% |
32,700 |
2024/3/14 |
472 |
480 |
472 |
480 |
+1.27% |
28,700 |
2024/3/13 |
480 |
482 |
474 |
474 |
-0.84% |
49,900 |
2024/3/12 |
467 |
480 |
463 |
478 |
+1.49% |
50,300 |
2024/3/11 |
479 |
479 |
466 |
471 |
-2.89% |
109,900 |
2024/3/8 |
471 |
485 |
471 |
485 |
+1.89% |
70,700 |
2024/3/7 |
481 |
482 |
473 |
476 |
-1.04% |
59,600 |
2024/3/6 |
470 |
482 |
466 |
481 |
+2.34% |
61,100 |
2024/3/5 |
467 |
474 |
464 |
470 |
+1.08% |
26,000 |
2024/3/4 |
468 |
468 |
461 |
465 |
-0.21% |
61,400 |
2024/3/1 |
471 |
474 |
463 |
466 |
-1.06% |
73,900 |
2024/2/29 |
470 |
476 |
468 |
471 |
+0.64% |
52,400 |
2024/2/28 |
470 |
475 |
468 |
468 |
+0.00% |
53,800 |
2024/2/27 |
467 |
470 |
466 |
468 |
+0.43% |
30,800 |
2024/2/26 |
472 |
472 |
466 |
466 |
-0.64% |
47,000 |
2024/2/22 |
470 |
475 |
467 |
469 |
+0.64% |
54,800 |
2024/2/21 |
470 |
470 |
464 |
466 |
-1.06% |
43,900 |
2024/2/20 |
473 |
477 |
469 |
471 |
-0.21% |
34,400 |
2024/2/19 |
466 |
476 |
466 |
472 |
+1.29% |
44,600 |
2024/2/16 |
460 |
471 |
460 |
466 |
-0.43% |
104,700 |
2024/2/15 |
476 |
478 |
457 |
468 |
-4.88% |
192,700 |
2024/2/14 |
496 |
498 |
485 |
492 |
-1.40% |
82,100 |
2024/2/13 |
494 |
500 |
492 |
499 |
+1.22% |
101,200 |
2024/2/9 |
491 |
497 |
490 |
493 |
+0.00% |
85,700 |
2024/2/8 |
509 |
509 |
489 |
493 |
-4.64% |
152,200 |
2024/2/7 |
505 |
517 |
503 |
517 |
+1.97% |
43,100 |
2024/2/6 |
520 |
520 |
507 |
507 |
-2.50% |
73,600 |
2024/2/5 |
519 |
522 |
510 |
520 |
+2.16% |
99,100 |
2024/2/2 |
500 |
509 |
491 |
509 |
+3.46% |
63,200 |
2024/2/1 |
501 |
509 |
492 |
492 |
-2.57% |
99,600 |
2024/1/31 |
476 |
505 |
476 |
505 |
+6.09% |
169,500 |
2024/1/30 |
482 |
483 |
474 |
476 |
-1.24% |
200,800 |
2024/1/29 |
474 |
484 |
474 |
482 |
+1.90% |
56,200 |
|