日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
397 |
400 |
384 |
390 |
-2.01% |
251,500 |
2024/7/18 |
395 |
407 |
395 |
398 |
+0.25% |
297,900 |
2024/7/17 |
399 |
403 |
394 |
397 |
+0.76% |
169,100 |
2024/7/16 |
404 |
404 |
391 |
394 |
-1.01% |
249,400 |
2024/7/12 |
379 |
404 |
378 |
398 |
+4.19% |
698,100 |
2024/7/11 |
380 |
386 |
377 |
382 |
+1.33% |
185,000 |
2024/7/10 |
385 |
387 |
375 |
377 |
-2.08% |
179,800 |
2024/7/9 |
386 |
391 |
379 |
385 |
+0.00% |
266,300 |
2024/7/8 |
390 |
394 |
380 |
385 |
-1.03% |
300,700 |
2024/7/5 |
380 |
392 |
379 |
389 |
+2.37% |
246,100 |
2024/7/4 |
380 |
387 |
373 |
380 |
-1.81% |
220,600 |
2024/7/3 |
369 |
391 |
368 |
387 |
+5.74% |
425,100 |
2024/7/2 |
375 |
381 |
363 |
366 |
-3.17% |
348,500 |
2024/7/1 |
385 |
386 |
374 |
378 |
-1.82% |
264,700 |
2024/6/28 |
387 |
392 |
384 |
385 |
+0.00% |
217,300 |
2024/6/27 |
374 |
387 |
373 |
385 |
+2.12% |
247,500 |
2024/6/26 |
379 |
384 |
374 |
377 |
+0.00% |
248,000 |
2024/6/25 |
370 |
381 |
368 |
377 |
+1.89% |
171,000 |
2024/6/24 |
375 |
377 |
366 |
370 |
-0.27% |
202,100 |
2024/6/21 |
370 |
376 |
367 |
371 |
+0.27% |
185,700 |
2024/6/20 |
368 |
375 |
363 |
370 |
+0.27% |
192,800 |
2024/6/19 |
376 |
384 |
369 |
369 |
-1.86% |
237,900 |
2024/6/18 |
388 |
389 |
373 |
376 |
-2.59% |
335,800 |
2024/6/17 |
373 |
387 |
368 |
386 |
+3.49% |
452,700 |
2024/6/14 |
365 |
376 |
365 |
373 |
+3.04% |
355,800 |
2024/6/13 |
356 |
365 |
355 |
362 |
+2.26% |
298,700 |
2024/6/12 |
354 |
363 |
352 |
354 |
+1.43% |
347,200 |
2024/6/11 |
345 |
354 |
343 |
349 |
+3.56% |
418,300 |
2024/6/10 |
337 |
340 |
335 |
337 |
+0.00% |
117,200 |
2024/6/7 |
331 |
342 |
329 |
337 |
+1.51% |
194,700 |
2024/6/6 |
333 |
336 |
327 |
332 |
+0.30% |
242,900 |
2024/6/5 |
328 |
342 |
328 |
331 |
+0.91% |
300,300 |
2024/6/4 |
324 |
331 |
323 |
328 |
+1.23% |
124,800 |
2024/6/3 |
327 |
330 |
322 |
324 |
-0.61% |
120,400 |
2024/5/31 |
325 |
333 |
323 |
326 |
-0.31% |
213,600 |
2024/5/30 |
310 |
333 |
307 |
327 |
+3.81% |
475,300 |
2024/5/29 |
315 |
318 |
310 |
315 |
+1.61% |
229,800 |
2024/5/28 |
310 |
326 |
308 |
310 |
+0.00% |
383,300 |
2024/5/27 |
319 |
319 |
307 |
310 |
-1.90% |
515,700 |
2024/5/24 |
319 |
325 |
314 |
316 |
-0.63% |
585,600 |
2024/5/23 |
340 |
340 |
317 |
318 |
-6.47% |
837,700 |
2024/5/22 |
346 |
347 |
340 |
340 |
-2.02% |
288,600 |
2024/5/21 |
355 |
358 |
345 |
347 |
-2.25% |
286,400 |
2024/5/20 |
351 |
362 |
351 |
355 |
+1.72% |
336,900 |
2024/5/17 |
344 |
354 |
338 |
349 |
+0.87% |
621,500 |
2024/5/16 |
351 |
361 |
344 |
346 |
-1.98% |
592,300 |
2024/5/15 |
345 |
358 |
345 |
353 |
-7.35% |
1,020,300 |
2024/5/14 |
371 |
383 |
363 |
381 |
+4.96% |
691,200 |
2024/5/13 |
361 |
366 |
357 |
363 |
+0.00% |
316,700 |
2024/5/10 |
360 |
367 |
360 |
363 |
+1.40% |
234,100 |
2024/5/9 |
364 |
368 |
358 |
358 |
-2.72% |
314,700 |
2024/5/8 |
370 |
376 |
367 |
368 |
-0.54% |
142,600 |
2024/5/7 |
370 |
374 |
369 |
370 |
+0.27% |
138,400 |
2024/5/2 |
371 |
372 |
365 |
369 |
-0.54% |
118,500 |
2024/5/1 |
368 |
373 |
366 |
371 |
+0.00% |
103,600 |
2024/4/30 |
375 |
378 |
370 |
371 |
+0.00% |
142,200 |
2024/4/26 |
367 |
372 |
363 |
371 |
+0.82% |
139,000 |
2024/4/25 |
375 |
378 |
367 |
368 |
-1.87% |
170,000 |
2024/4/24 |
362 |
376 |
362 |
375 |
+4.17% |
276,200 |
2024/4/23 |
364 |
367 |
360 |
360 |
-0.83% |
125,000 |
2024/4/22 |
363 |
363 |
357 |
363 |
+1.97% |
226,400 |
2024/4/19 |
365 |
366 |
354 |
356 |
-2.47% |
226,700 |
2024/4/18 |
358 |
370 |
358 |
365 |
+1.96% |
159,600 |
2024/4/17 |
365 |
367 |
355 |
358 |
-1.65% |
380,400 |
2024/4/16 |
372 |
372 |
364 |
364 |
-3.45% |
274,100 |
2024/4/15 |
372 |
378 |
371 |
377 |
+0.80% |
171,000 |
2024/4/12 |
376 |
385 |
369 |
374 |
+1.63% |
485,300 |
2024/4/11 |
368 |
370 |
363 |
368 |
-0.54% |
220,000 |
2024/4/10 |
374 |
377 |
370 |
370 |
-0.54% |
191,800 |
2024/4/9 |
369 |
373 |
368 |
372 |
+0.81% |
168,100 |
2024/4/8 |
370 |
372 |
366 |
369 |
+0.00% |
271,400 |
2024/4/5 |
364 |
369 |
360 |
369 |
+1.10% |
252,600 |
2024/4/4 |
369 |
372 |
363 |
365 |
-0.54% |
223,700 |
2024/4/3 |
375 |
387 |
365 |
367 |
-2.39% |
422,500 |
2024/4/2 |
377 |
379 |
375 |
376 |
-0.27% |
183,500 |
2024/4/1 |
389 |
392 |
377 |
377 |
-2.33% |
294,900 |
2024/3/29 |
383 |
391 |
383 |
386 |
+0.26% |
220,100 |
2024/3/28 |
384 |
388 |
381 |
385 |
+0.26% |
203,600 |
2024/3/27 |
381 |
388 |
379 |
384 |
+0.79% |
225,900 |
2024/3/26 |
380 |
383 |
376 |
381 |
+0.26% |
193,400 |
2024/3/25 |
380 |
394 |
380 |
380 |
+0.00% |
428,000 |
2024/3/22 |
380 |
380 |
372 |
380 |
+0.53% |
163,900 |
2024/3/21 |
378 |
380 |
373 |
378 |
+1.34% |
179,900 |
2024/3/19 |
375 |
384 |
372 |
373 |
+0.54% |
383,000 |
2024/3/18 |
362 |
376 |
361 |
371 |
+3.34% |
447,300 |
2024/3/15 |
361 |
362 |
357 |
359 |
-1.10% |
303,300 |
2024/3/14 |
364 |
365 |
357 |
363 |
-0.27% |
334,900 |
2024/3/13 |
369 |
371 |
361 |
364 |
-1.36% |
310,200 |
2024/3/12 |
357 |
372 |
356 |
369 |
+1.93% |
497,200 |
2024/3/11 |
365 |
369 |
356 |
362 |
-2.16% |
853,600 |
2024/3/8 |
375 |
377 |
365 |
370 |
-2.12% |
515,200 |
2024/3/7 |
389 |
389 |
376 |
378 |
-3.08% |
614,900 |
2024/3/6 |
390 |
394 |
382 |
390 |
-2.01% |
504,400 |
2024/3/5 |
407 |
408 |
396 |
398 |
-2.45% |
576,400 |
2024/3/4 |
408 |
415 |
403 |
408 |
-1.92% |
387,500 |
2024/3/1 |
410 |
424 |
408 |
416 |
+0.00% |
442,000 |
2024/2/29 |
430 |
432 |
412 |
416 |
-3.48% |
660,000 |
2024/2/28 |
423 |
438 |
423 |
431 |
+2.62% |
524,900 |
2024/2/27 |
421 |
423 |
415 |
420 |
-0.24% |
333,500 |
2024/2/26 |
413 |
423 |
405 |
421 |
+1.69% |
399,500 |
2024/2/22 |
417 |
422 |
414 |
414 |
-0.72% |
362,700 |
2024/2/21 |
419 |
423 |
413 |
417 |
-0.48% |
387,300 |
2024/2/20 |
416 |
421 |
403 |
419 |
+0.72% |
571,700 |
2024/2/19 |
406 |
427 |
400 |
416 |
+6.39% |
1,059,200 |
2024/2/16 |
365 |
406 |
359 |
391 |
+8.61% |
1,675,400 |
2024/2/15 |
370 |
377 |
356 |
360 |
-2.70% |
1,174,600 |
2024/2/14 |
370 |
380 |
370 |
370 |
-17.78% |
2,440,800 |
2024/2/13 |
447 |
454 |
440 |
450 |
+2.04% |
722,400 |
2024/2/9 |
453 |
453 |
440 |
441 |
-2.43% |
656,800 |
2024/2/8 |
455 |
455 |
445 |
452 |
-0.22% |
505,800 |
2024/2/7 |
461 |
463 |
452 |
453 |
-1.95% |
424,500 |
2024/2/6 |
467 |
467 |
456 |
462 |
-1.07% |
317,300 |
2024/2/5 |
462 |
470 |
460 |
467 |
+0.86% |
303,600 |
2024/2/2 |
461 |
469 |
457 |
463 |
+0.43% |
286,400 |
2024/2/1 |
469 |
470 |
458 |
461 |
-2.74% |
514,400 |
2024/1/31 |
477 |
477 |
467 |
474 |
-0.84% |
250,100 |
2024/1/30 |
478 |
485 |
475 |
478 |
+0.63% |
415,200 |
2024/1/29 |
472 |
477 |
465 |
475 |
+1.06% |
359,200 |
2024/1/26 |
464 |
474 |
461 |
470 |
+0.21% |
357,600 |
2024/1/25 |
460 |
469 |
458 |
469 |
+1.74% |
340,000 |
2024/1/24 |
464 |
466 |
459 |
461 |
+0.44% |
254,700 |
2024/1/23 |
466 |
467 |
456 |
459 |
-1.08% |
373,700 |
2024/1/22 |
453 |
468 |
447 |
464 |
+2.65% |
560,100 |
|