日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
391 |
396 |
389 |
391 |
-0.26% |
97,500 |
2024/7/18 |
400 |
404 |
392 |
392 |
-2.49% |
152,300 |
2024/7/17 |
400 |
403 |
396 |
402 |
+1.77% |
125,500 |
2024/7/16 |
394 |
402 |
394 |
395 |
+0.51% |
125,700 |
2024/7/12 |
382 |
397 |
380 |
393 |
+2.88% |
170,100 |
2024/7/11 |
385 |
389 |
381 |
382 |
-0.52% |
107,800 |
2024/7/10 |
395 |
395 |
380 |
384 |
-1.79% |
238,900 |
2024/7/9 |
392 |
397 |
391 |
391 |
-0.26% |
100,700 |
2024/7/8 |
395 |
399 |
392 |
392 |
-0.76% |
84,500 |
2024/7/5 |
396 |
402 |
395 |
395 |
+0.00% |
84,500 |
2024/7/4 |
403 |
407 |
394 |
395 |
-1.25% |
136,400 |
2024/7/3 |
407 |
408 |
399 |
400 |
-2.44% |
179,600 |
2024/7/2 |
395 |
411 |
393 |
410 |
+3.54% |
207,100 |
2024/7/1 |
407 |
411 |
396 |
396 |
-2.70% |
183,800 |
2024/6/28 |
410 |
411 |
405 |
407 |
+0.00% |
130,800 |
2024/6/27 |
405 |
417 |
402 |
407 |
+0.74% |
318,100 |
2024/6/26 |
395 |
405 |
391 |
404 |
+3.32% |
169,900 |
2024/6/25 |
397 |
397 |
391 |
391 |
-1.26% |
130,000 |
2024/6/24 |
396 |
403 |
391 |
396 |
+1.28% |
201,500 |
2024/6/21 |
386 |
397 |
385 |
391 |
+2.09% |
239,500 |
2024/6/20 |
373 |
387 |
373 |
383 |
+2.41% |
236,200 |
2024/6/19 |
384 |
385 |
373 |
374 |
-3.86% |
319,300 |
2024/6/18 |
400 |
408 |
383 |
389 |
+3.18% |
707,200 |
2024/6/17 |
372 |
377 |
363 |
377 |
+1.89% |
197,000 |
2024/6/14 |
370 |
375 |
367 |
370 |
-0.80% |
153,000 |
2024/6/13 |
387 |
389 |
373 |
373 |
-3.12% |
172,400 |
2024/6/12 |
395 |
398 |
383 |
385 |
-3.02% |
241,700 |
2024/6/11 |
401 |
402 |
394 |
397 |
+0.51% |
181,700 |
2024/6/10 |
390 |
405 |
385 |
395 |
+2.33% |
343,300 |
2024/6/7 |
363 |
391 |
362 |
386 |
+6.34% |
372,400 |
2024/6/6 |
373 |
378 |
361 |
363 |
-0.55% |
201,700 |
2024/6/5 |
371 |
375 |
363 |
365 |
-1.62% |
129,100 |
2024/6/4 |
366 |
375 |
361 |
371 |
+0.54% |
144,200 |
2024/6/3 |
375 |
376 |
364 |
369 |
-1.34% |
204,300 |
2024/5/31 |
381 |
384 |
365 |
374 |
-1.84% |
252,400 |
2024/5/30 |
383 |
389 |
378 |
381 |
-0.26% |
90,600 |
2024/5/29 |
392 |
394 |
381.5 |
382 |
-2.55% |
90,100 |
2024/5/28 |
397.5 |
397.5 |
392 |
392 |
-0.76% |
39,400 |
2024/5/27 |
406 |
406 |
392.5 |
395 |
-1.74% |
75,200 |
2024/5/24 |
400 |
404 |
396.5 |
402 |
-0.50% |
62,900 |
2024/5/23 |
412.5 |
414 |
401.5 |
404 |
-0.49% |
61,400 |
2024/5/22 |
415.5 |
419 |
405.5 |
406 |
-2.29% |
103,300 |
2024/5/21 |
418 |
420.5 |
413 |
415.5 |
+0.61% |
108,600 |
2024/5/20 |
398 |
420 |
395 |
413 |
+6.31% |
273,400 |
2024/5/17 |
390 |
392.5 |
386 |
388.5 |
-0.51% |
55,700 |
2024/5/16 |
392.5 |
398 |
388 |
390.5 |
-0.26% |
119,300 |
2024/5/15 |
399.5 |
399.5 |
391.5 |
391.5 |
-2.73% |
84,000 |
2024/5/14 |
409.5 |
409.5 |
397 |
402.5 |
+1.39% |
241,700 |
2024/5/13 |
393 |
401.5 |
391.5 |
397 |
+0.51% |
104,000 |
2024/5/10 |
399 |
408.5 |
394.5 |
395 |
-5.95% |
321,500 |
2024/5/9 |
439.5 |
439.5 |
419.5 |
420 |
-2.89% |
243,800 |
2024/5/8 |
436.5 |
438 |
431 |
432.5 |
-1.26% |
139,100 |
2024/5/7 |
430 |
440 |
430 |
438 |
+2.58% |
154,200 |
2024/5/2 |
426 |
433 |
424 |
427 |
+1.43% |
78,700 |
2024/5/1 |
421.5 |
426 |
418 |
421 |
-0.47% |
39,800 |
2024/4/30 |
425 |
429.5 |
418.5 |
423 |
+0.71% |
63,600 |
2024/4/26 |
417.5 |
421.5 |
413.5 |
420 |
+0.48% |
180,700 |
2024/4/25 |
429.5 |
430 |
418 |
418 |
-3.69% |
91,700 |
2024/4/24 |
437.5 |
438 |
431 |
434 |
+0.46% |
59,500 |
2024/4/23 |
436.5 |
439 |
428.5 |
432 |
+1.65% |
103,800 |
2024/4/22 |
424 |
430 |
421 |
425 |
+0.24% |
88,000 |
2024/4/19 |
437 |
437 |
416.5 |
424 |
-2.75% |
125,300 |
2024/4/18 |
425 |
439 |
425 |
436 |
+1.40% |
51,500 |
2024/4/17 |
431 |
438.5 |
425 |
430 |
-0.58% |
100,400 |
2024/4/16 |
438 |
442 |
431 |
432.5 |
-2.37% |
102,800 |
2024/4/15 |
444 |
447.5 |
440.5 |
443 |
-1.88% |
91,900 |
2024/4/12 |
463 |
469.5 |
451 |
451.5 |
-1.74% |
116,300 |
2024/4/11 |
450.5 |
460 |
446.5 |
459.5 |
+0.99% |
125,900 |
2024/4/10 |
450 |
465.5 |
443.5 |
455 |
+0.78% |
123,100 |
2024/4/9 |
448.5 |
456.5 |
448.5 |
451.5 |
+1.12% |
102,100 |
2024/4/8 |
451.5 |
454.5 |
443.5 |
446.5 |
-1.00% |
99,600 |
2024/4/5 |
443.5 |
454.5 |
442.5 |
451 |
-0.77% |
130,900 |
2024/4/4 |
469 |
472.5 |
451 |
454.5 |
-2.68% |
173,800 |
2024/4/3 |
465 |
475.5 |
461 |
467 |
-0.85% |
113,000 |
2024/4/2 |
472 |
480.5 |
467.5 |
471 |
-1.36% |
133,200 |
2024/4/1 |
503.5 |
503.5 |
475.5 |
477.5 |
-4.69% |
179,700 |
2024/3/29 |
488.5 |
502 |
488.5 |
501 |
+2.66% |
94,600 |
2024/3/28 |
489.5 |
493.5 |
486 |
488 |
-0.81% |
81,300 |
2024/3/27 |
493 |
501.5 |
488 |
492 |
+1.23% |
152,400 |
2024/3/26 |
488 |
494.5 |
481.5 |
486 |
-1.02% |
140,100 |
2024/3/25 |
501 |
509.5 |
490.5 |
491 |
-2.29% |
131,800 |
2024/3/22 |
506.5 |
506.5 |
491 |
502.5 |
-0.99% |
210,400 |
2024/3/21 |
515 |
515 |
502.5 |
507.5 |
-0.39% |
195,700 |
2024/3/19 |
511 |
512 |
495 |
509.5 |
-0.49% |
255,100 |
2024/3/18 |
514.5 |
524 |
503 |
512 |
-1.25% |
249,900 |
2024/3/15 |
504 |
521 |
501 |
518.5 |
+2.17% |
285,300 |
2024/3/14 |
514.5 |
518.5 |
503 |
507.5 |
-3.70% |
263,800 |
2024/3/13 |
550.5 |
550.5 |
520.5 |
527 |
-1.13% |
483,200 |
2024/3/12 |
512.5 |
534 |
501.5 |
533 |
+2.90% |
279,500 |
2024/3/11 |
515 |
522 |
488 |
518 |
-4.60% |
546,700 |
2024/3/8 |
574.5 |
575 |
536.5 |
543 |
-4.40% |
595,500 |
2024/3/7 |
581 |
608 |
559 |
568 |
+0.89% |
1,059,700 |
2024/3/6 |
574.5 |
592.5 |
552.5 |
563 |
-0.09% |
1,726,200 |
2024/3/5 |
546.5 |
575 |
520 |
563.5 |
+9.10% |
2,376,800 |
2024/3/4 |
516 |
533.5 |
499.5 |
516.5 |
+11.43% |
1,289,400 |
2024/3/1 |
463 |
465 |
455.5 |
463.5 |
+0.65% |
89,000 |
2024/2/29 |
458 |
464.5 |
453 |
460.5 |
-0.54% |
114,200 |
2024/2/28 |
470.5 |
482.5 |
460 |
463 |
-1.59% |
147,200 |
2024/2/27 |
479 |
483.5 |
465.5 |
470.5 |
-1.57% |
180,900 |
2024/2/26 |
450.5 |
479.5 |
449 |
478 |
+6.46% |
294,800 |
2024/2/22 |
465.5 |
465.5 |
446 |
449 |
-1.21% |
139,900 |
2024/2/21 |
465 |
470 |
451.5 |
454.5 |
-0.44% |
233,000 |
2024/2/20 |
450 |
464.5 |
445 |
456.5 |
+6.66% |
471,500 |
2024/2/19 |
407.5 |
428 |
407.5 |
428 |
+3.13% |
147,300 |
2024/2/16 |
414 |
418.5 |
405.5 |
415 |
+0.61% |
166,300 |
2024/2/15 |
416.5 |
421 |
409.5 |
412.5 |
-1.67% |
162,900 |
2024/2/14 |
424.5 |
432.5 |
416 |
419.5 |
-2.44% |
174,700 |
2024/2/13 |
442.5 |
446 |
418 |
430 |
-1.83% |
302,000 |
2024/2/9 |
424.5 |
449 |
419.5 |
438 |
+11.03% |
920,600 |
2024/2/8 |
398 |
398.5 |
387.5 |
394.5 |
-0.75% |
149,300 |
2024/2/7 |
389 |
399 |
388 |
397.5 |
+1.92% |
78,300 |
2024/2/6 |
391 |
393.5 |
389 |
390 |
-1.02% |
38,700 |
2024/2/5 |
391.5 |
394.5 |
387.5 |
394 |
+1.94% |
60,900 |
2024/2/2 |
384.5 |
389 |
382.5 |
386.5 |
+1.31% |
66,100 |
2024/2/1 |
386 |
391 |
381.5 |
381.5 |
-3.05% |
77,300 |
2024/1/31 |
388.5 |
395 |
383 |
393.5 |
+0.25% |
89,700 |
2024/1/30 |
394.5 |
400.5 |
391 |
392.5 |
+0.00% |
174,400 |
2024/1/29 |
389 |
395 |
386 |
392.5 |
+0.26% |
95,900 |
2024/1/26 |
403.5 |
405.5 |
390 |
391.5 |
-2.97% |
111,600 |
2024/1/25 |
388.5 |
407.5 |
388 |
403.5 |
+5.08% |
344,800 |
2024/1/24 |
382 |
389.5 |
378.5 |
384 |
-0.65% |
130,400 |
2024/1/23 |
375 |
395 |
372.5 |
386.5 |
+4.04% |
376,900 |
2024/1/22 |
366 |
372.5 |
362.5 |
371.5 |
+2.77% |
110,200 |
|