日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/16 |
478 |
479 |
478 |
479 |
+0.21% |
99,500 |
2024/7/12 |
478 |
479 |
478 |
478 |
+0.00% |
16,000 |
2024/7/11 |
478 |
478 |
478 |
478 |
+0.00% |
8,700 |
2024/7/10 |
478 |
478 |
478 |
478 |
+0.00% |
10,400 |
2024/7/9 |
478 |
478 |
478 |
478 |
+0.00% |
61,700 |
2024/7/8 |
478 |
479 |
478 |
478 |
-0.21% |
12,200 |
2024/7/5 |
478 |
479 |
478 |
479 |
+0.00% |
3,900 |
2024/7/4 |
478 |
480 |
478 |
479 |
+0.21% |
2,500 |
2024/7/3 |
478 |
480 |
478 |
478 |
+0.00% |
19,300 |
2024/7/2 |
478 |
478 |
478 |
478 |
+0.00% |
21,900 |
2024/7/1 |
478 |
478 |
478 |
478 |
+0.00% |
3,600 |
2024/6/28 |
478 |
479 |
478 |
478 |
+0.00% |
8,000 |
2024/6/27 |
478 |
479 |
478 |
478 |
+0.00% |
38,800 |
2024/6/26 |
477 |
478 |
477 |
478 |
-0.21% |
4,000 |
2024/6/25 |
478 |
479 |
478 |
479 |
+0.21% |
21,000 |
2024/6/24 |
478 |
479 |
478 |
478 |
-0.21% |
8,800 |
2024/6/21 |
478 |
479 |
478 |
479 |
+0.21% |
31,600 |
2024/6/20 |
478 |
479 |
477 |
478 |
+0.00% |
55,000 |
2024/6/19 |
478 |
479 |
478 |
478 |
-0.21% |
141,000 |
2024/6/18 |
478 |
480 |
478 |
479 |
-0.21% |
16,800 |
2024/6/17 |
478 |
480 |
478 |
480 |
+0.00% |
47,700 |
2024/6/14 |
478 |
480 |
478 |
480 |
+0.21% |
19,500 |
2024/6/13 |
478 |
480 |
478 |
479 |
+0.21% |
4,500 |
2024/6/12 |
479 |
479 |
478 |
478 |
-0.42% |
3,000 |
2024/6/11 |
478 |
480 |
478 |
480 |
+0.42% |
13,300 |
2024/6/10 |
478 |
479 |
478 |
478 |
+0.00% |
5,500 |
2024/6/7 |
478 |
478 |
478 |
478 |
+0.00% |
2,700 |
2024/6/6 |
479 |
479 |
478 |
478 |
+0.00% |
1,600 |
2024/6/5 |
478 |
480 |
478 |
478 |
-0.21% |
8,600 |
2024/6/4 |
479 |
479 |
479 |
479 |
-0.21% |
36,300 |
2024/6/3 |
479 |
480 |
479 |
480 |
+0.00% |
45,400 |
2024/5/31 |
479 |
480 |
479 |
480 |
+0.21% |
5,100 |
2024/5/30 |
479 |
480 |
479 |
479 |
+0.00% |
15,200 |
2024/5/29 |
479 |
479 |
479 |
479 |
-0.21% |
5,900 |
2024/5/28 |
479 |
480 |
479 |
480 |
+0.21% |
7,300 |
2024/5/27 |
479 |
480 |
479 |
479 |
+0.00% |
5,500 |
2024/5/24 |
479 |
480 |
479 |
479 |
+0.00% |
11,000 |
2024/5/23 |
479 |
479 |
479 |
479 |
+0.21% |
12,000 |
2024/5/22 |
478 |
479 |
478 |
478 |
+0.00% |
14,500 |
2024/5/21 |
479 |
479 |
478 |
478 |
-0.21% |
238,000 |
2024/5/20 |
478 |
479 |
478 |
479 |
+0.00% |
6,100 |
2024/5/17 |
478 |
479 |
478 |
479 |
+0.00% |
27,400 |
2024/5/16 |
479 |
479 |
478 |
479 |
+0.00% |
73,100 |
2024/5/15 |
478 |
479 |
477 |
479 |
+0.21% |
259,000 |
2024/5/14 |
478 |
478 |
477 |
478 |
+0.00% |
489,900 |
2024/5/13 |
477 |
478 |
477 |
478 |
+0.00% |
339,700 |
2024/5/10 |
477 |
479 |
477 |
478 |
+0.42% |
285,700 |
2024/5/9 |
476 |
491 |
475 |
476 |
+0.00% |
1,055,000 |
2024/5/8 |
478 |
478 |
476 |
476 |
-0.63% |
93,200 |
2024/5/7 |
479 |
480 |
479 |
479 |
+0.00% |
562,200 |
2024/5/2 |
479 |
480 |
479 |
479 |
+0.00% |
126,100 |
2024/5/1 |
479 |
480 |
479 |
479 |
+0.00% |
302,700 |
2024/4/30 |
479 |
480 |
479 |
479 |
+0.00% |
57,300 |
2024/4/26 |
479 |
480 |
479 |
479 |
+0.00% |
143,900 |
2024/4/25 |
479 |
480 |
479 |
479 |
-0.21% |
46,200 |
2024/4/24 |
479 |
480 |
479 |
480 |
+0.21% |
53,600 |
2024/4/23 |
480 |
480 |
479 |
479 |
+0.00% |
104,100 |
2024/4/22 |
479 |
480 |
479 |
479 |
+0.00% |
71,600 |
2024/4/19 |
479 |
480 |
479 |
479 |
+0.00% |
219,600 |
2024/4/18 |
479 |
480 |
479 |
479 |
+0.00% |
33,700 |
2024/4/17 |
479 |
480 |
479 |
479 |
+0.00% |
41,800 |
2024/4/16 |
479 |
479 |
479 |
479 |
+0.00% |
366,100 |
2024/4/15 |
479 |
480 |
479 |
479 |
+0.00% |
78,400 |
2024/4/12 |
479 |
480 |
479 |
479 |
+0.00% |
37,000 |
2024/4/11 |
479 |
480 |
479 |
479 |
+0.21% |
299,000 |
2024/4/10 |
479 |
479 |
478 |
478 |
-0.21% |
207,900 |
2024/4/9 |
479 |
480 |
478 |
479 |
+0.21% |
394,200 |
2024/4/8 |
479 |
479 |
478 |
478 |
-0.21% |
209,300 |
2024/4/5 |
478 |
479 |
478 |
479 |
+0.00% |
75,400 |
2024/4/4 |
479 |
479 |
478 |
479 |
+0.00% |
153,300 |
2024/4/3 |
479 |
479 |
478 |
479 |
+0.21% |
195,000 |
2024/4/2 |
479 |
479 |
478 |
478 |
-0.21% |
186,600 |
2024/4/1 |
479 |
480 |
478 |
479 |
+0.00% |
422,400 |
2024/3/29 |
479 |
480 |
478 |
479 |
-0.21% |
566,500 |
2024/3/28 |
479 |
480 |
478 |
480 |
+1.91% |
1,785,500 |
2024/3/27 |
471 |
471 |
471 |
471 |
+20.46% |
185,500 |
2024/3/26 |
391 |
391 |
391 |
391 |
+25.72% |
63,800 |
2024/3/25 |
315 |
317 |
310 |
311 |
-1.58% |
15,500 |
2024/3/22 |
315 |
316 |
310 |
316 |
+0.64% |
27,500 |
2024/3/21 |
308 |
314 |
307 |
314 |
+1.62% |
26,200 |
2024/3/19 |
305 |
309 |
305 |
309 |
+1.31% |
9,400 |
2024/3/18 |
312 |
312 |
300 |
305 |
-1.61% |
28,700 |
2024/3/15 |
308 |
312 |
307 |
310 |
+0.65% |
8,900 |
2024/3/14 |
309 |
310 |
304 |
308 |
-0.32% |
11,500 |
2024/3/13 |
305 |
309 |
304 |
309 |
+1.31% |
12,500 |
2024/3/12 |
302 |
306 |
301 |
305 |
+0.66% |
29,700 |
2024/3/11 |
314 |
314 |
301 |
303 |
-5.02% |
69,100 |
2024/3/8 |
317 |
334 |
307 |
319 |
+0.95% |
197,900 |
2024/3/7 |
297 |
366 |
293 |
316 |
+7.48% |
678,300 |
2024/3/6 |
290 |
296 |
290 |
294 |
+0.68% |
13,100 |
2024/3/5 |
292 |
293 |
291 |
292 |
-0.34% |
8,800 |
2024/3/4 |
294 |
295 |
292 |
293 |
-0.34% |
14,300 |
2024/3/1 |
295 |
296 |
294 |
294 |
-0.34% |
7,100 |
2024/2/29 |
299 |
299 |
294 |
295 |
-1.01% |
10,700 |
2024/2/28 |
296 |
300 |
294 |
298 |
+0.68% |
16,900 |
2024/2/27 |
295 |
296 |
294 |
296 |
+0.68% |
10,200 |
2024/2/26 |
291 |
295 |
291 |
294 |
+0.00% |
17,000 |
2024/2/22 |
295 |
296 |
293 |
294 |
+0.34% |
12,900 |
2024/2/21 |
295 |
295 |
293 |
293 |
-1.01% |
17,000 |
2024/2/20 |
293 |
296 |
293 |
296 |
+0.34% |
5,000 |
2024/2/19 |
288 |
295 |
288 |
295 |
+2.43% |
31,100 |
2024/2/16 |
286 |
288 |
284 |
288 |
+0.70% |
29,600 |
2024/2/15 |
290 |
291 |
286 |
286 |
-1.38% |
21,700 |
2024/2/14 |
289 |
291 |
288 |
290 |
-1.02% |
16,300 |
2024/2/13 |
297 |
298 |
289 |
293 |
-1.01% |
49,200 |
2024/2/9 |
293 |
298 |
291 |
296 |
+0.34% |
37,800 |
2024/2/8 |
295 |
296 |
293 |
295 |
+0.00% |
15,200 |
2024/2/7 |
298 |
298 |
295 |
295 |
-1.01% |
27,400 |
2024/2/6 |
303 |
303 |
298 |
298 |
-1.32% |
11,600 |
2024/2/5 |
305 |
306 |
298 |
302 |
-1.31% |
33,800 |
2024/2/2 |
303 |
307 |
302 |
306 |
+0.66% |
18,600 |
2024/2/1 |
308 |
308 |
300 |
304 |
-2.25% |
47,900 |
2024/1/31 |
315 |
318 |
311 |
311 |
+0.32% |
33,600 |
2024/1/30 |
324 |
324 |
310 |
310 |
-4.02% |
87,400 |
2024/1/29 |
314 |
323 |
312 |
323 |
+3.53% |
31,200 |
2024/1/26 |
310 |
314 |
310 |
312 |
+0.65% |
21,300 |
2024/1/25 |
308 |
312 |
307 |
310 |
+1.31% |
30,700 |
2024/1/24 |
309 |
309 |
305 |
306 |
-0.33% |
7,800 |
2024/1/23 |
309 |
311 |
307 |
307 |
-0.97% |
11,800 |
2024/1/22 |
300 |
312 |
300 |
310 |
+2.99% |
28,000 |
2024/1/19 |
302 |
305 |
300 |
301 |
+0.00% |
23,200 |
2024/1/18 |
302 |
306 |
301 |
301 |
-0.33% |
11,600 |
2024/1/17 |
299 |
310 |
299 |
302 |
+1.00% |
39,100 |
|