日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
385 |
387 |
380 |
383 |
-1.29% |
151,400 |
2024/7/18 |
386 |
393 |
386 |
388 |
-1.27% |
142,600 |
2024/7/17 |
398 |
399 |
393 |
393 |
-0.76% |
157,900 |
2024/7/16 |
399 |
400 |
393 |
396 |
+0.25% |
228,800 |
2024/7/12 |
392 |
399 |
389 |
395 |
+0.25% |
258,400 |
2024/7/11 |
390 |
395 |
385 |
394 |
+2.07% |
140,200 |
2024/7/10 |
384 |
391 |
382 |
386 |
+0.52% |
246,600 |
2024/7/9 |
381 |
393 |
380 |
384 |
+1.05% |
217,600 |
2024/7/8 |
379 |
383 |
376 |
380 |
+0.26% |
88,300 |
2024/7/5 |
382 |
382 |
377 |
379 |
-0.79% |
80,500 |
2024/7/4 |
382 |
384 |
379 |
382 |
+0.53% |
86,400 |
2024/7/3 |
381 |
384 |
379 |
380 |
+0.26% |
74,000 |
2024/7/2 |
381 |
382 |
377 |
379 |
-0.26% |
96,000 |
2024/7/1 |
377 |
383 |
376 |
380 |
+1.33% |
148,900 |
2024/6/28 |
377 |
377 |
370 |
375 |
-0.27% |
73,900 |
2024/6/27 |
372 |
377 |
371 |
376 |
+1.08% |
86,200 |
2024/6/26 |
379 |
379 |
370 |
372 |
-1.85% |
161,900 |
2024/6/25 |
375 |
382 |
375 |
379 |
+1.07% |
104,700 |
2024/6/24 |
378 |
378 |
371 |
375 |
-0.79% |
113,300 |
2024/6/21 |
375 |
385 |
375 |
378 |
+1.07% |
271,800 |
2024/6/20 |
371 |
376 |
371 |
374 |
-0.27% |
166,200 |
2024/6/19 |
366 |
375 |
366 |
375 |
+3.02% |
167,300 |
2024/6/18 |
368 |
370 |
361 |
364 |
+0.83% |
169,600 |
2024/6/17 |
365 |
365 |
353 |
361 |
-1.90% |
226,900 |
2024/6/14 |
342 |
377 |
341 |
368 |
+6.36% |
446,000 |
2024/6/13 |
354 |
355 |
345 |
346 |
-1.98% |
177,900 |
2024/6/12 |
355 |
356 |
352 |
353 |
-0.84% |
127,500 |
2024/6/11 |
356 |
358 |
355 |
356 |
-0.28% |
69,200 |
2024/6/10 |
353 |
359 |
353 |
357 |
+0.85% |
75,700 |
2024/6/7 |
352 |
357 |
352 |
354 |
+0.57% |
59,000 |
2024/6/6 |
359 |
359 |
351 |
352 |
-1.12% |
86,500 |
2024/6/5 |
359 |
360 |
356 |
356 |
-1.11% |
86,800 |
2024/6/4 |
356 |
363 |
353 |
360 |
+0.84% |
104,600 |
2024/6/3 |
357 |
362 |
357 |
357 |
+0.56% |
137,600 |
2024/5/31 |
355 |
357 |
351 |
355 |
+1.14% |
131,200 |
2024/5/30 |
352 |
352 |
344 |
351 |
-1.13% |
239,300 |
2024/5/29 |
365 |
365 |
355 |
355 |
-2.74% |
164,900 |
2024/5/28 |
366 |
369 |
363 |
365 |
+0.27% |
109,000 |
2024/5/27 |
360 |
364 |
358 |
364 |
+1.11% |
120,100 |
2024/5/24 |
353 |
362 |
351 |
360 |
+0.84% |
125,200 |
2024/5/23 |
360 |
361 |
353 |
357 |
-1.11% |
126,300 |
2024/5/22 |
365 |
366 |
357 |
361 |
-1.37% |
245,500 |
2024/5/21 |
370 |
371 |
365 |
366 |
-0.54% |
110,400 |
2024/5/20 |
365 |
372 |
361 |
368 |
+0.55% |
190,200 |
2024/5/17 |
365 |
370 |
360 |
366 |
-0.81% |
146,600 |
2024/5/16 |
368 |
371 |
354 |
369 |
-1.60% |
389,400 |
2024/5/15 |
404 |
411 |
349 |
375 |
-3.85% |
933,000 |
2024/5/14 |
401 |
401 |
385 |
390 |
-5.34% |
349,400 |
2024/5/13 |
415 |
415 |
404 |
412 |
-0.72% |
82,500 |
2024/5/10 |
417 |
417 |
404 |
415 |
+1.22% |
144,800 |
2024/5/9 |
419 |
419 |
408 |
410 |
-2.38% |
172,700 |
2024/5/8 |
427 |
429 |
418 |
420 |
-0.94% |
154,900 |
2024/5/7 |
419 |
426 |
416 |
424 |
+2.17% |
304,500 |
2024/5/2 |
408 |
420 |
407 |
415 |
+2.22% |
386,400 |
2024/5/1 |
404 |
407 |
401 |
406 |
+0.74% |
130,700 |
2024/4/30 |
400 |
405 |
397 |
403 |
+2.03% |
194,400 |
2024/4/26 |
392 |
396 |
386 |
395 |
+0.77% |
151,200 |
2024/4/25 |
391 |
394 |
388 |
392 |
-0.76% |
99,600 |
2024/4/24 |
390 |
397 |
389 |
395 |
+2.60% |
167,500 |
2024/4/23 |
389 |
389 |
383 |
385 |
+0.00% |
84,200 |
2024/4/22 |
381 |
387 |
381 |
385 |
+1.58% |
104,800 |
2024/4/19 |
382 |
387 |
373 |
379 |
-1.04% |
267,200 |
2024/4/18 |
377 |
386 |
377 |
383 |
+1.59% |
123,400 |
2024/4/17 |
383 |
383 |
374 |
377 |
-1.57% |
166,100 |
2024/4/16 |
393 |
393 |
382 |
383 |
-3.04% |
189,200 |
2024/4/15 |
390 |
397 |
387 |
395 |
+0.25% |
132,300 |
2024/4/12 |
397 |
397 |
392 |
394 |
-0.51% |
144,500 |
2024/4/11 |
389 |
396 |
385 |
396 |
+0.76% |
163,300 |
2024/4/10 |
395 |
396 |
393 |
393 |
-0.51% |
121,900 |
2024/4/9 |
389 |
396 |
389 |
395 |
+2.07% |
166,400 |
2024/4/8 |
390 |
391 |
384 |
387 |
-0.26% |
153,700 |
2024/4/5 |
391 |
393 |
382 |
388 |
-2.27% |
297,200 |
2024/4/4 |
400 |
404 |
397 |
397 |
-0.75% |
179,300 |
2024/4/3 |
392 |
402 |
390 |
400 |
+0.76% |
197,200 |
2024/4/2 |
404 |
406 |
394 |
397 |
-1.98% |
201,700 |
2024/4/1 |
407 |
410 |
403 |
405 |
+0.00% |
163,700 |
2024/3/29 |
396 |
405 |
396 |
405 |
+2.27% |
174,700 |
2024/3/28 |
408 |
408 |
393 |
396 |
-4.12% |
390,100 |
2024/3/27 |
413 |
417 |
411 |
413 |
+0.00% |
194,400 |
2024/3/26 |
409 |
415 |
408 |
413 |
+0.98% |
140,500 |
2024/3/25 |
414 |
420 |
409 |
409 |
-0.73% |
237,100 |
2024/3/22 |
417 |
417 |
410 |
412 |
-0.24% |
317,100 |
2024/3/21 |
414 |
417 |
410 |
413 |
+0.49% |
197,900 |
2024/3/19 |
406 |
411 |
404 |
411 |
+1.48% |
235,000 |
2024/3/18 |
406 |
414 |
405 |
405 |
-0.25% |
299,500 |
2024/3/15 |
416 |
420 |
403 |
406 |
-6.02% |
643,500 |
2024/3/14 |
421 |
435 |
417 |
432 |
+2.86% |
310,800 |
2024/3/13 |
435 |
436 |
418 |
420 |
-2.78% |
198,200 |
2024/3/12 |
429 |
435 |
419 |
432 |
+1.65% |
278,900 |
2024/3/11 |
440 |
440 |
418 |
425 |
-3.63% |
294,200 |
2024/3/8 |
412 |
445 |
412 |
441 |
+7.30% |
513,500 |
2024/3/7 |
417 |
419 |
411 |
411 |
-0.72% |
166,600 |
2024/3/6 |
404 |
416 |
401 |
414 |
+0.98% |
171,800 |
2024/3/5 |
404 |
410 |
401 |
410 |
+0.24% |
215,300 |
2024/3/4 |
427 |
427 |
409 |
409 |
-3.99% |
290,000 |
2024/3/1 |
421 |
428 |
418 |
426 |
+0.95% |
214,000 |
2024/2/29 |
428 |
428 |
420 |
422 |
-0.94% |
155,300 |
2024/2/28 |
427 |
435 |
426 |
426 |
-0.70% |
130,800 |
2024/2/27 |
433 |
438 |
428 |
429 |
-1.61% |
222,500 |
2024/2/26 |
447 |
448 |
435 |
436 |
-2.24% |
192,800 |
2024/2/22 |
448 |
448 |
443 |
446 |
+0.68% |
100,100 |
2024/2/21 |
450 |
452 |
442 |
443 |
-2.42% |
221,300 |
2024/2/20 |
456 |
458 |
451 |
454 |
-0.44% |
190,900 |
2024/2/19 |
449 |
460 |
448 |
456 |
+0.22% |
240,500 |
2024/2/16 |
449 |
463 |
449 |
455 |
+1.56% |
270,000 |
2024/2/15 |
460 |
460 |
445 |
448 |
-1.97% |
349,900 |
2024/2/14 |
460 |
463 |
452 |
457 |
-2.35% |
264,200 |
2024/2/13 |
460 |
468 |
455 |
468 |
+1.74% |
355,000 |
2024/2/9 |
472 |
475 |
460 |
460 |
-3.16% |
401,300 |
2024/2/8 |
473 |
480 |
470 |
475 |
+0.42% |
431,300 |
2024/2/7 |
483 |
483 |
466 |
473 |
-2.87% |
809,200 |
2024/2/6 |
495 |
495 |
482 |
487 |
-1.62% |
483,300 |
2024/2/5 |
477 |
496 |
477 |
495 |
+3.56% |
647,100 |
2024/2/2 |
477 |
483 |
472 |
478 |
+0.42% |
447,300 |
2024/2/1 |
465 |
480 |
465 |
476 |
+0.63% |
406,400 |
2024/1/31 |
466 |
473 |
460 |
473 |
+1.07% |
283,900 |
2024/1/30 |
459 |
474 |
459 |
468 |
+1.96% |
361,600 |
2024/1/29 |
456 |
464 |
456 |
459 |
+0.44% |
277,700 |
2024/1/26 |
463 |
464 |
455 |
457 |
-1.08% |
318,500 |
2024/1/25 |
455 |
462 |
450 |
462 |
+2.21% |
479,600 |
2024/1/24 |
462 |
465 |
451 |
452 |
-3.21% |
646,200 |
2024/1/23 |
476 |
484 |
466 |
467 |
-1.68% |
828,300 |
2024/1/22 |
477 |
490 |
473 |
475 |
-0.42% |
1,034,300 |
|