| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
391 |
393 |
383 |
385 |
-1.53% |
282,100 |
| 2024/7/18 |
394 |
398 |
388 |
391 |
-2.01% |
341,500 |
| 2024/7/17 |
396 |
409 |
395 |
399 |
+1.27% |
484,400 |
| 2024/7/16 |
396 |
403 |
392 |
394 |
+0.77% |
332,100 |
| 2024/7/12 |
380 |
391 |
379 |
391 |
+2.36% |
369,200 |
| 2024/7/11 |
373 |
384 |
373 |
382 |
+1.87% |
357,600 |
| 2024/7/10 |
384 |
384 |
371 |
375 |
-2.34% |
668,700 |
| 2024/7/9 |
388 |
391 |
380 |
384 |
-1.03% |
428,800 |
| 2024/7/8 |
398 |
398 |
388 |
388 |
-1.52% |
226,100 |
| 2024/7/5 |
400 |
403 |
392 |
394 |
-1.01% |
214,900 |
| 2024/7/4 |
389 |
401 |
387 |
398 |
+2.31% |
295,800 |
| 2024/7/3 |
393 |
397 |
388 |
389 |
-1.02% |
381,600 |
| 2024/7/2 |
396 |
407 |
392 |
393 |
-1.01% |
513,100 |
| 2024/7/1 |
393 |
399 |
389 |
397 |
+2.32% |
389,900 |
| 2024/6/28 |
391 |
400 |
387 |
388 |
+0.26% |
521,200 |
| 2024/6/27 |
385 |
391 |
384 |
387 |
+0.52% |
355,900 |
| 2024/6/26 |
392 |
396 |
382 |
385 |
-1.28% |
720,000 |
| 2024/6/25 |
413 |
422 |
382 |
390 |
-0.76% |
3,395,100 |
| 2024/6/24 |
387 |
407 |
386 |
393 |
+1.03% |
429,600 |
| 2024/6/21 |
393 |
398 |
389 |
389 |
-1.02% |
171,800 |
| 2024/6/20 |
388 |
393 |
384 |
393 |
+0.51% |
254,200 |
| 2024/6/19 |
395 |
402 |
388 |
391 |
-1.51% |
449,800 |
| 2024/6/18 |
402 |
405 |
393 |
397 |
-1.24% |
257,000 |
| 2024/6/17 |
400 |
407 |
395 |
402 |
-0.50% |
290,600 |
| 2024/6/14 |
401 |
409 |
398 |
404 |
+0.00% |
192,200 |
| 2024/6/13 |
411 |
412 |
402 |
404 |
-0.49% |
203,900 |
| 2024/6/12 |
409 |
415 |
405 |
406 |
-1.46% |
175,300 |
| 2024/6/11 |
415 |
419 |
411 |
412 |
-1.20% |
184,400 |
| 2024/6/10 |
400 |
419 |
400 |
417 |
+3.47% |
304,000 |
| 2024/6/7 |
402 |
407 |
400 |
403 |
-0.49% |
209,900 |
| 2024/6/6 |
423 |
424 |
403 |
405 |
-2.41% |
470,700 |
| 2024/6/5 |
422 |
424 |
414 |
415 |
-2.12% |
316,200 |
| 2024/6/4 |
424 |
435 |
421 |
424 |
-0.70% |
310,500 |
| 2024/6/3 |
429 |
436 |
426 |
427 |
-1.16% |
393,200 |
| 2024/5/31 |
410 |
432 |
410 |
432 |
+4.35% |
443,800 |
| 2024/5/30 |
408 |
418 |
402 |
414 |
+0.00% |
586,100 |
| 2024/5/29 |
433 |
436 |
412 |
414 |
-5.69% |
819,000 |
| 2024/5/28 |
431 |
448 |
428 |
439 |
+2.81% |
802,200 |
| 2024/5/27 |
436 |
436 |
420 |
427 |
-2.06% |
770,300 |
| 2024/5/24 |
434 |
445 |
431 |
436 |
-1.36% |
697,700 |
| 2024/5/23 |
440 |
456 |
440 |
442 |
-0.67% |
1,088,300 |
| 2024/5/22 |
474 |
474 |
443 |
445 |
-6.12% |
2,641,400 |
| 2024/5/21 |
474 |
499 |
470 |
474 |
-0.21% |
2,894,800 |
| 2024/5/20 |
483 |
493 |
461 |
475 |
-1.45% |
3,223,300 |
| 2024/5/17 |
546 |
563 |
478 |
482 |
-16.32% |
11,000,800 |
| 2024/5/16 |
576 |
576 |
576 |
576 |
-20.66% |
19,800 |
| 2024/5/15 |
726 |
726 |
726 |
726 |
-17.12% |
19,800 |
| 2024/5/14 |
900 |
900 |
870 |
876 |
-2.67% |
600,400 |
| 2024/5/13 |
862 |
904 |
862 |
900 |
+3.93% |
279,800 |
| 2024/5/10 |
871 |
878 |
854 |
866 |
-0.69% |
198,600 |
| 2024/5/9 |
881 |
881 |
854 |
872 |
-1.36% |
280,800 |
| 2024/5/8 |
886 |
896 |
878 |
884 |
-1.67% |
412,500 |
| 2024/5/7 |
912 |
912 |
877 |
899 |
+1.24% |
406,600 |
| 2024/5/2 |
878 |
901 |
873 |
888 |
+2.19% |
345,800 |
| 2024/5/1 |
864 |
886 |
855 |
869 |
+0.12% |
272,900 |
| 2024/4/30 |
863 |
873 |
850 |
868 |
+2.00% |
226,400 |
| 2024/4/26 |
855 |
859 |
844 |
851 |
-1.05% |
230,000 |
| 2024/4/25 |
894 |
894 |
853 |
860 |
-4.87% |
307,100 |
| 2024/4/24 |
906 |
922 |
896 |
904 |
+0.33% |
135,700 |
| 2024/4/23 |
910 |
913 |
893 |
901 |
+0.45% |
144,000 |
| 2024/4/22 |
926 |
928 |
894 |
897 |
-2.18% |
378,300 |
| 2024/4/19 |
962 |
970 |
903 |
917 |
-6.05% |
638,500 |
| 2024/4/18 |
971 |
990 |
968 |
976 |
+0.51% |
104,600 |
| 2024/4/17 |
989 |
993 |
961 |
971 |
-1.72% |
266,300 |
| 2024/4/16 |
1,008 |
1,009 |
981 |
988 |
-2.76% |
212,600 |
| 2024/4/15 |
998 |
1,024 |
993 |
1,016 |
+1.70% |
173,800 |
| 2024/4/12 |
1,024 |
1,024 |
997 |
999 |
-1.58% |
242,500 |
| 2024/4/11 |
1,015 |
1,023 |
1,003 |
1,015 |
+0.00% |
105,400 |
| 2024/4/10 |
1,004 |
1,027 |
1,001 |
1,015 |
+1.10% |
142,600 |
| 2024/4/9 |
1,025 |
1,030 |
1,002 |
1,004 |
-1.76% |
222,300 |
| 2024/4/8 |
1,014 |
1,048 |
996 |
1,022 |
+4.61% |
601,600 |
| 2024/4/5 |
989 |
992 |
955 |
977 |
-2.40% |
269,200 |
| 2024/4/4 |
1,006 |
1,009 |
981 |
1,001 |
+0.30% |
288,700 |
| 2024/4/3 |
1,009 |
1,033 |
994 |
998 |
-1.58% |
301,600 |
| 2024/4/2 |
1,028 |
1,031 |
998 |
1,014 |
-0.98% |
253,500 |
| 2024/4/1 |
1,041 |
1,051 |
1,024 |
1,024 |
-2.85% |
267,000 |
| 2024/3/29 |
1,078 |
1,099 |
1,054 |
1,054 |
-2.23% |
276,900 |
| 2024/3/28 |
1,079 |
1,096 |
1,027 |
1,078 |
+0.19% |
489,400 |
| 2024/3/27 |
1,092 |
1,100 |
1,076 |
1,076 |
-1.47% |
189,800 |
| 2024/3/26 |
1,110 |
1,129 |
1,089 |
1,092 |
-1.97% |
297,000 |
| 2024/3/25 |
1,107 |
1,139 |
1,098 |
1,114 |
+1.27% |
235,400 |
| 2024/3/22 |
1,109 |
1,118 |
1,081 |
1,100 |
-0.81% |
202,600 |
| 2024/3/21 |
1,086 |
1,109 |
1,075 |
1,109 |
+2.78% |
192,500 |
| 2024/3/19 |
1,108 |
1,113 |
1,073 |
1,079 |
-4.09% |
260,800 |
| 2024/3/18 |
1,122 |
1,154 |
1,112 |
1,125 |
-1.32% |
317,500 |
| 2024/3/15 |
1,120 |
1,169 |
1,097 |
1,140 |
+2.70% |
517,000 |
| 2024/3/14 |
1,074 |
1,120 |
1,070 |
1,110 |
+3.06% |
274,900 |
| 2024/3/13 |
1,102 |
1,104 |
1,065 |
1,077 |
-1.37% |
256,400 |
| 2024/3/12 |
1,105 |
1,125 |
1,084 |
1,092 |
-1.44% |
248,500 |
| 2024/3/11 |
1,067 |
1,134 |
1,064 |
1,108 |
+1.00% |
499,700 |
| 2024/3/8 |
1,080 |
1,108 |
1,065 |
1,097 |
+0.09% |
552,300 |
| 2024/3/7 |
1,211 |
1,223 |
1,089 |
1,096 |
-9.05% |
1,342,200 |
| 2024/3/6 |
1,205 |
1,211 |
1,178 |
1,205 |
-1.23% |
541,900 |
| 2024/3/5 |
1,220 |
1,234 |
1,173 |
1,220 |
+1.24% |
581,900 |
| 2024/3/4 |
1,166 |
1,224 |
1,133 |
1,205 |
+2.47% |
874,800 |
| 2024/3/1 |
1,200 |
1,210 |
1,168 |
1,176 |
-2.00% |
403,600 |
| 2024/2/29 |
1,209 |
1,215 |
1,161 |
1,200 |
-0.58% |
520,400 |
| 2024/2/28 |
1,242 |
1,272 |
1,200 |
1,207 |
-1.63% |
542,600 |
| 2024/2/27 |
1,195 |
1,241 |
1,180 |
1,227 |
+2.25% |
504,200 |
| 2024/2/26 |
1,188 |
1,221 |
1,161 |
1,200 |
+0.93% |
642,100 |
| 2024/2/22 |
1,252 |
1,269 |
1,168 |
1,189 |
-4.80% |
1,057,600 |
| 2024/2/21 |
1,285 |
1,300 |
1,246 |
1,249 |
-3.70% |
607,800 |
| 2024/2/20 |
1,330 |
1,387 |
1,293 |
1,297 |
-2.55% |
1,081,500 |
| 2024/2/19 |
1,274 |
1,347 |
1,265 |
1,331 |
+3.42% |
1,064,300 |
| 2024/2/16 |
1,241 |
1,337 |
1,229 |
1,287 |
+2.63% |
1,049,100 |
| 2024/2/15 |
1,258 |
1,280 |
1,225 |
1,254 |
-0.63% |
863,300 |
| 2024/2/14 |
1,272 |
1,313 |
1,244 |
1,262 |
-3.30% |
1,405,900 |
| 2024/2/13 |
1,423 |
1,453 |
1,293 |
1,305 |
-6.32% |
2,052,900 |
| 2024/2/9 |
1,381 |
1,473 |
1,379 |
1,393 |
+6.74% |
2,889,500 |
| 2024/2/8 |
1,350 |
1,383 |
1,262 |
1,305 |
-0.31% |
3,706,100 |
| 2024/2/7 |
1,143 |
1,347 |
1,140 |
1,309 |
+17.61% |
8,104,900 |
| 2024/2/6 |
1,113 |
1,113 |
1,102 |
1,113 |
+15.58% |
1,328,800 |
| 2024/2/5 |
963 |
963 |
963 |
963 |
+18.45% |
134,800 |
| 2024/2/2 |
830 |
832 |
796 |
813 |
-1.69% |
1,168,000 |
| 2024/2/1 |
807 |
829 |
802 |
827 |
+1.35% |
360,800 |
| 2024/1/31 |
817 |
820 |
807 |
816 |
-0.85% |
258,500 |
| 2024/1/30 |
830 |
836 |
818 |
823 |
+0.12% |
254,600 |
| 2024/1/29 |
843 |
843 |
812 |
822 |
-2.14% |
509,700 |
| 2024/1/26 |
876 |
879 |
840 |
840 |
-4.22% |
494,200 |
| 2024/1/25 |
836 |
881 |
835 |
877 |
+4.40% |
466,200 |
| 2024/1/24 |
829 |
851 |
829 |
840 |
+1.33% |
312,800 |
| 2024/1/23 |
845 |
847 |
825 |
829 |
-0.96% |
274,300 |
| 2024/1/22 |
832 |
837 |
818 |
837 |
+2.57% |
309,800 |
|
