日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/22 |
387 |
387 |
382 |
385 |
-0.26% |
26,200 |
2024/7/19 |
388 |
389 |
385 |
386 |
+0.26% |
35,600 |
2024/7/18 |
387 |
389 |
385 |
385 |
-0.52% |
37,800 |
2024/7/17 |
387 |
389 |
385 |
387 |
+0.78% |
34,600 |
2024/7/16 |
396 |
398 |
376 |
384 |
-4.00% |
241,200 |
2024/7/12 |
399 |
403 |
399 |
400 |
+0.00% |
60,100 |
2024/7/11 |
399 |
401 |
397 |
400 |
+0.50% |
45,200 |
2024/7/10 |
398 |
401 |
397 |
398 |
+0.00% |
39,500 |
2024/7/9 |
399 |
400 |
396 |
398 |
-0.50% |
77,200 |
2024/7/8 |
399 |
406 |
398 |
400 |
+1.01% |
122,100 |
2024/7/5 |
396 |
398 |
395 |
396 |
-0.75% |
16,600 |
2024/7/4 |
397 |
399 |
395 |
399 |
+0.00% |
39,800 |
2024/7/3 |
396 |
399 |
395 |
399 |
+0.00% |
32,800 |
2024/7/2 |
396 |
400 |
396 |
399 |
+0.25% |
40,200 |
2024/7/1 |
395 |
399 |
395 |
398 |
+0.00% |
52,500 |
2024/6/28 |
399 |
400 |
394 |
398 |
+0.51% |
44,400 |
2024/6/27 |
399 |
399 |
394 |
396 |
-0.75% |
29,200 |
2024/6/26 |
399 |
399 |
395 |
399 |
+0.76% |
17,700 |
2024/6/25 |
396 |
398 |
393 |
396 |
+0.25% |
14,600 |
2024/6/24 |
395 |
395 |
392 |
395 |
+0.77% |
13,700 |
2024/6/21 |
393 |
395 |
392 |
392 |
-0.25% |
19,200 |
2024/6/20 |
395 |
395 |
391 |
393 |
-0.51% |
26,900 |
2024/6/19 |
393 |
396 |
391 |
395 |
+0.25% |
40,800 |
2024/6/18 |
391 |
396 |
391 |
394 |
-0.25% |
25,300 |
2024/6/17 |
399 |
399 |
393 |
395 |
-1.25% |
29,900 |
2024/6/14 |
391 |
400 |
391 |
400 |
+1.78% |
38,000 |
2024/6/13 |
398 |
400 |
393 |
393 |
-1.26% |
63,700 |
2024/6/12 |
395 |
401 |
395 |
398 |
-0.25% |
41,900 |
2024/6/11 |
397 |
400 |
394 |
399 |
+1.01% |
26,000 |
2024/6/10 |
389 |
398 |
388 |
395 |
+1.80% |
30,200 |
2024/6/7 |
389 |
391 |
387 |
388 |
-0.26% |
9,600 |
2024/6/6 |
393 |
394 |
387 |
389 |
-0.26% |
30,400 |
2024/6/5 |
391 |
397 |
389 |
390 |
-1.27% |
21,100 |
2024/6/4 |
399 |
400 |
394 |
395 |
-0.25% |
36,800 |
2024/6/3 |
391 |
397 |
390 |
396 |
+2.33% |
33,600 |
2024/5/31 |
381 |
388 |
380 |
387 |
+1.57% |
31,000 |
2024/5/30 |
382 |
387 |
377 |
381 |
-2.06% |
55,700 |
2024/5/29 |
400 |
405 |
389 |
389 |
-1.77% |
105,800 |
2024/5/28 |
393 |
400 |
393 |
396 |
+0.76% |
50,200 |
2024/5/27 |
397 |
400 |
388 |
393 |
-0.51% |
56,100 |
2024/5/24 |
382 |
401 |
382 |
395 |
+3.40% |
111,900 |
2024/5/23 |
387 |
390 |
382 |
382 |
-1.29% |
47,700 |
2024/5/22 |
387 |
393 |
387 |
387 |
+0.52% |
31,500 |
2024/5/21 |
391 |
395 |
385 |
385 |
-1.53% |
26,800 |
2024/5/20 |
385 |
394 |
385 |
391 |
+1.30% |
27,300 |
2024/5/17 |
385 |
389 |
382 |
386 |
+0.26% |
27,500 |
2024/5/16 |
387 |
387 |
382 |
385 |
-0.52% |
38,700 |
2024/5/15 |
393 |
393 |
386 |
387 |
-1.28% |
32,300 |
2024/5/14 |
385 |
394 |
384 |
392 |
+1.82% |
36,000 |
2024/5/13 |
382 |
386 |
381 |
385 |
+0.79% |
29,300 |
2024/5/10 |
387 |
389 |
382 |
382 |
-1.04% |
44,800 |
2024/5/9 |
389 |
392 |
385 |
386 |
-0.52% |
32,200 |
2024/5/8 |
389 |
397 |
388 |
388 |
-0.26% |
34,600 |
2024/5/7 |
385 |
391 |
385 |
389 |
+0.52% |
67,600 |
2024/5/2 |
396 |
396 |
387 |
387 |
-2.27% |
86,900 |
2024/5/1 |
396 |
400 |
393 |
396 |
-0.25% |
50,000 |
2024/4/30 |
397 |
402 |
394 |
397 |
+0.51% |
51,000 |
2024/4/26 |
399 |
403 |
395 |
395 |
-1.25% |
117,500 |
2024/4/25 |
403 |
403 |
398 |
400 |
-0.74% |
38,200 |
2024/4/24 |
397 |
406 |
397 |
403 |
+1.77% |
61,600 |
2024/4/23 |
396 |
398 |
391 |
396 |
+0.76% |
49,300 |
2024/4/22 |
396 |
403 |
392 |
393 |
+0.00% |
62,900 |
2024/4/19 |
396 |
404 |
389 |
393 |
-1.01% |
119,700 |
2024/4/18 |
400 |
404 |
394 |
397 |
-0.50% |
59,500 |
2024/4/17 |
402 |
409 |
399 |
399 |
-0.75% |
76,100 |
2024/4/16 |
407 |
410 |
400 |
402 |
-3.13% |
126,700 |
2024/4/15 |
418 |
420 |
405 |
415 |
-7.78% |
332,000 |
2024/4/12 |
445 |
454 |
438 |
450 |
+4.90% |
179,100 |
2024/4/11 |
439 |
439 |
429 |
429 |
-2.50% |
103,400 |
2024/4/10 |
446 |
448 |
438 |
440 |
-0.68% |
41,100 |
2024/4/9 |
443 |
448 |
439 |
443 |
-0.45% |
49,000 |
2024/4/8 |
449 |
451 |
439 |
445 |
-0.22% |
46,000 |
2024/4/5 |
438 |
450 |
434 |
446 |
+0.90% |
86,400 |
2024/4/4 |
452 |
452 |
441 |
442 |
-0.90% |
53,600 |
2024/4/3 |
448 |
458 |
441 |
446 |
-1.76% |
64,600 |
2024/4/2 |
465 |
466 |
452 |
454 |
-3.20% |
94,000 |
2024/4/1 |
465 |
477 |
461 |
469 |
+0.64% |
110,200 |
2024/3/29 |
457 |
467 |
456 |
466 |
+3.10% |
60,800 |
2024/3/28 |
451 |
461 |
447 |
452 |
-0.22% |
88,400 |
2024/3/27 |
454 |
461 |
450 |
453 |
+0.22% |
117,100 |
2024/3/26 |
462 |
464 |
451 |
452 |
-2.80% |
107,300 |
2024/3/25 |
467 |
473 |
462 |
465 |
+0.65% |
93,700 |
2024/3/22 |
468 |
469 |
460 |
462 |
-1.28% |
67,900 |
2024/3/21 |
465 |
471 |
463 |
468 |
+0.86% |
91,700 |
2024/3/19 |
469 |
469 |
460 |
464 |
-1.69% |
85,900 |
2024/3/18 |
471 |
478 |
464 |
472 |
+0.21% |
167,700 |
2024/3/15 |
468 |
473 |
460 |
471 |
-0.84% |
160,800 |
2024/3/14 |
476 |
483 |
463 |
475 |
-0.21% |
215,500 |
2024/3/13 |
498 |
507 |
474 |
476 |
-4.42% |
405,000 |
2024/3/12 |
516 |
517 |
478 |
498 |
-10.27% |
1,055,500 |
2024/3/11 |
614 |
628 |
521 |
555 |
-1.60% |
3,539,000 |
2024/3/8 |
516 |
564 |
508 |
564 |
+16.53% |
2,054,900 |
2024/3/7 |
496 |
496 |
475 |
484 |
-2.22% |
96,300 |
2024/3/6 |
475 |
509 |
470 |
495 |
+4.87% |
359,700 |
2024/3/5 |
452 |
476 |
448 |
472 |
+4.19% |
107,100 |
2024/3/4 |
459 |
466 |
453 |
453 |
-0.44% |
73,500 |
2024/3/1 |
469 |
472 |
454 |
455 |
-2.78% |
103,400 |
2024/2/29 |
480 |
481 |
466 |
468 |
-2.09% |
147,000 |
2024/2/28 |
475 |
484 |
475 |
478 |
-0.42% |
62,700 |
2024/2/27 |
479 |
485 |
473 |
480 |
-0.21% |
90,600 |
2024/2/26 |
466 |
486 |
466 |
481 |
+3.89% |
164,400 |
2024/2/22 |
465 |
470 |
460 |
463 |
+0.65% |
61,400 |
2024/2/21 |
469 |
472 |
460 |
460 |
-2.13% |
46,800 |
2024/2/20 |
464 |
477 |
454 |
470 |
+1.73% |
114,800 |
2024/2/19 |
434 |
464 |
434 |
462 |
+7.69% |
164,100 |
2024/2/16 |
430 |
439 |
419 |
429 |
-11.18% |
285,500 |
2024/2/15 |
473 |
490 |
470 |
483 |
+2.33% |
135,200 |
2024/2/14 |
478 |
478 |
465 |
472 |
-1.67% |
84,800 |
2024/2/13 |
470 |
482 |
463 |
480 |
+3.23% |
118,400 |
2024/2/9 |
450 |
468 |
450 |
465 |
+2.42% |
118,500 |
2024/2/8 |
468 |
470 |
452 |
454 |
-4.22% |
189,400 |
2024/2/7 |
488 |
488 |
465 |
474 |
-2.07% |
165,100 |
2024/2/6 |
470 |
498 |
461 |
484 |
+2.11% |
369,000 |
2024/2/5 |
435 |
476 |
427 |
474 |
+9.22% |
315,600 |
2024/2/2 |
445 |
450 |
434 |
434 |
-1.81% |
74,000 |
2024/2/1 |
452 |
453 |
442 |
442 |
-2.86% |
84,800 |
2024/1/31 |
455 |
458 |
443 |
455 |
+0.44% |
145,100 |
2024/1/30 |
451 |
458 |
445 |
453 |
+1.80% |
175,100 |
2024/1/29 |
444 |
455 |
442 |
445 |
+0.68% |
130,100 |
2024/1/26 |
437 |
447 |
428 |
442 |
+2.31% |
175,900 |
2024/1/25 |
424 |
432 |
412 |
432 |
+5.88% |
179,700 |
2024/1/24 |
401 |
409 |
400 |
408 |
+1.49% |
49,500 |
2024/1/23 |
408 |
408 |
401 |
402 |
-0.99% |
90,100 |
|