日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
315 |
317 |
308 |
312 |
+0.32% |
222,800 |
2024/7/25 |
317 |
324 |
309 |
311 |
-3.12% |
516,100 |
2024/7/24 |
310 |
323 |
309 |
321 |
+4.22% |
416,300 |
2024/7/23 |
307 |
312 |
307 |
308 |
+0.33% |
135,500 |
2024/7/22 |
314 |
314 |
305 |
307 |
-2.54% |
317,100 |
2024/7/19 |
325 |
326 |
314 |
315 |
-3.96% |
299,000 |
2024/7/18 |
330 |
336 |
327 |
328 |
-1.80% |
209,500 |
2024/7/17 |
330 |
334 |
326 |
334 |
+1.21% |
239,900 |
2024/7/16 |
331 |
331 |
321 |
330 |
+0.61% |
387,100 |
2024/7/12 |
315 |
331 |
315 |
328 |
+4.13% |
1,061,800 |
2024/7/11 |
319 |
319 |
314 |
315 |
-0.63% |
190,400 |
2024/7/10 |
320 |
325 |
314 |
317 |
-0.94% |
292,100 |
2024/7/9 |
321 |
329 |
318 |
320 |
-0.31% |
327,200 |
2024/7/8 |
313 |
322 |
312 |
321 |
+2.23% |
242,100 |
2024/7/5 |
310 |
319 |
310 |
314 |
+0.96% |
170,600 |
2024/7/4 |
317 |
320 |
311 |
311 |
-1.58% |
152,500 |
2024/7/3 |
307 |
316 |
307 |
316 |
+2.60% |
252,300 |
2024/7/2 |
309 |
311 |
305 |
308 |
+0.00% |
156,900 |
2024/7/1 |
317 |
318 |
308 |
308 |
-2.84% |
206,100 |
2024/6/28 |
321 |
321 |
313 |
317 |
-0.94% |
177,300 |
2024/6/27 |
312 |
324 |
310 |
320 |
+2.89% |
430,600 |
2024/6/26 |
308 |
313 |
306 |
311 |
+0.65% |
110,000 |
2024/6/25 |
304 |
310 |
304 |
309 |
+0.65% |
120,500 |
2024/6/24 |
302 |
307 |
299 |
307 |
+0.66% |
300,300 |
2024/6/21 |
308 |
314 |
305 |
305 |
-1.61% |
181,500 |
2024/6/20 |
313 |
314 |
307 |
310 |
-1.59% |
168,600 |
2024/6/19 |
327 |
327 |
313 |
315 |
-3.96% |
230,300 |
2024/6/18 |
322 |
330 |
321 |
328 |
+1.86% |
267,700 |
2024/6/17 |
319 |
324 |
314 |
322 |
+0.94% |
236,500 |
2024/6/14 |
303 |
323 |
303 |
319 |
+2.90% |
295,300 |
2024/6/13 |
319 |
321 |
310 |
310 |
-2.52% |
117,100 |
2024/6/12 |
312 |
318 |
311 |
318 |
+1.27% |
106,300 |
2024/6/11 |
321 |
321 |
314 |
314 |
-1.26% |
143,000 |
2024/6/10 |
322 |
325 |
316 |
318 |
-0.93% |
176,400 |
2024/6/7 |
309 |
322 |
308 |
321 |
+4.56% |
322,000 |
2024/6/6 |
319 |
319 |
305 |
307 |
-2.23% |
166,100 |
2024/6/5 |
305 |
315 |
305 |
314 |
+1.29% |
280,000 |
2024/6/4 |
303 |
310 |
302 |
310 |
+1.64% |
136,600 |
2024/6/3 |
307 |
311 |
302 |
305 |
+0.33% |
122,400 |
2024/5/31 |
303 |
311 |
303 |
304 |
+0.66% |
223,100 |
2024/5/30 |
291 |
304 |
290 |
302 |
+2.37% |
227,100 |
2024/5/29 |
306 |
306 |
294 |
295 |
-3.59% |
241,000 |
2024/5/28 |
310 |
312 |
304 |
306 |
-0.65% |
148,900 |
2024/5/27 |
307 |
314 |
303 |
308 |
+0.33% |
147,700 |
2024/5/24 |
305 |
311 |
305 |
307 |
-0.32% |
158,900 |
2024/5/23 |
319 |
319 |
307 |
308 |
-2.22% |
159,700 |
2024/5/22 |
314 |
322 |
312 |
315 |
-0.32% |
195,400 |
2024/5/21 |
314 |
326 |
313 |
316 |
+1.94% |
384,700 |
2024/5/20 |
299 |
319 |
299 |
310 |
+3.33% |
386,400 |
2024/5/17 |
296 |
306 |
296 |
300 |
+1.35% |
275,300 |
2024/5/16 |
306 |
307 |
293 |
296 |
-2.95% |
346,700 |
2024/5/15 |
303 |
316 |
293 |
305 |
-6.44% |
697,300 |
2024/5/14 |
317 |
331 |
317 |
326 |
+3.49% |
356,600 |
2024/5/13 |
331 |
332 |
315 |
315 |
-6.53% |
355,000 |
2024/5/10 |
334 |
337 |
327 |
337 |
+0.90% |
243,400 |
2024/5/9 |
335 |
335 |
324 |
334 |
+0.60% |
228,500 |
2024/5/8 |
335 |
338 |
329 |
332 |
-0.90% |
278,900 |
2024/5/7 |
311 |
340 |
311 |
335 |
+8.06% |
921,900 |
2024/5/2 |
321 |
321 |
308 |
310 |
-4.02% |
454,400 |
2024/5/1 |
310 |
324 |
307 |
323 |
+4.87% |
448,200 |
2024/4/30 |
307 |
311 |
299 |
308 |
+1.32% |
340,100 |
2024/4/26 |
301 |
305 |
295 |
304 |
+0.66% |
379,800 |
2024/4/25 |
312 |
313 |
299 |
302 |
-4.13% |
503,500 |
2024/4/24 |
326 |
327 |
314 |
315 |
-3.37% |
457,600 |
2024/4/23 |
325 |
331 |
323 |
326 |
-0.31% |
280,300 |
2024/4/22 |
320 |
334 |
319 |
327 |
+4.47% |
612,300 |
2024/4/19 |
327 |
329 |
302 |
313 |
-3.99% |
706,800 |
2024/4/18 |
329 |
338 |
324 |
326 |
-1.51% |
398,000 |
2024/4/17 |
339 |
339 |
328 |
331 |
-1.78% |
569,700 |
2024/4/16 |
329 |
344 |
326 |
337 |
+0.90% |
880,800 |
2024/4/15 |
322 |
335 |
319 |
334 |
+2.77% |
594,700 |
2024/4/12 |
315 |
328 |
315 |
325 |
+2.52% |
333,000 |
2024/4/11 |
316 |
323 |
311 |
317 |
-0.63% |
232,200 |
2024/4/10 |
312 |
326 |
312 |
319 |
+2.90% |
402,300 |
2024/4/9 |
312 |
318 |
310 |
310 |
-0.96% |
321,900 |
2024/4/8 |
305 |
313 |
302 |
313 |
+4.68% |
315,800 |
2024/4/5 |
300 |
303 |
294 |
299 |
-1.97% |
367,200 |
2024/4/4 |
305 |
307 |
300 |
305 |
+0.00% |
294,400 |
2024/4/3 |
305 |
308 |
296 |
305 |
-0.97% |
445,000 |
2024/4/2 |
307 |
313 |
303 |
308 |
-0.32% |
306,400 |
2024/4/1 |
311 |
315 |
308 |
309 |
+0.32% |
246,200 |
2024/3/29 |
303 |
309 |
301 |
308 |
+3.36% |
160,200 |
2024/3/28 |
305 |
309 |
298 |
298 |
-2.30% |
229,000 |
2024/3/27 |
307 |
311 |
302 |
305 |
+0.66% |
225,400 |
2024/3/26 |
308 |
311 |
303 |
303 |
-1.94% |
254,900 |
2024/3/25 |
308 |
321 |
302 |
309 |
+0.00% |
850,600 |
2024/3/22 |
296 |
310 |
292 |
309 |
+5.10% |
646,100 |
2024/3/21 |
301 |
302 |
294 |
294 |
-1.34% |
218,700 |
2024/3/19 |
297 |
298 |
293 |
298 |
+0.34% |
156,700 |
2024/3/18 |
286 |
301 |
285 |
297 |
+4.58% |
513,400 |
2024/3/15 |
280 |
285 |
277 |
284 |
+0.71% |
568,400 |
2024/3/14 |
280 |
282 |
276 |
282 |
+1.44% |
206,500 |
2024/3/13 |
285 |
286 |
277 |
278 |
-2.46% |
162,500 |
2024/3/12 |
280 |
286 |
276 |
285 |
+1.06% |
227,400 |
2024/3/11 |
290 |
295 |
281 |
282 |
-4.08% |
256,800 |
2024/3/8 |
277 |
297 |
275 |
294 |
+4.63% |
663,800 |
2024/3/7 |
280 |
283 |
278 |
281 |
+1.44% |
204,200 |
2024/3/6 |
268 |
282 |
267 |
277 |
+3.75% |
396,000 |
2024/3/5 |
266 |
269 |
263 |
267 |
-0.37% |
212,500 |
2024/3/4 |
275 |
276 |
268 |
268 |
-2.90% |
302,700 |
2024/3/1 |
283 |
285 |
276 |
276 |
-2.47% |
335,500 |
2024/2/29 |
289 |
290 |
282 |
283 |
-3.08% |
361,700 |
2024/2/28 |
294 |
301 |
289 |
292 |
-0.68% |
307,300 |
2024/2/27 |
291 |
297 |
289 |
294 |
-0.68% |
326,500 |
2024/2/26 |
296 |
302 |
288 |
296 |
+0.00% |
363,100 |
2024/2/22 |
294 |
299 |
290 |
296 |
+1.02% |
329,800 |
2024/2/21 |
300 |
305 |
287 |
293 |
-3.30% |
513,700 |
2024/2/20 |
307 |
315 |
298 |
303 |
-1.30% |
603,400 |
2024/2/19 |
273 |
309 |
273 |
307 |
+12.87% |
1,612,900 |
2024/2/16 |
260 |
273 |
258 |
272 |
+4.62% |
333,000 |
2024/2/15 |
264 |
265 |
258 |
260 |
-0.76% |
244,500 |
2024/2/14 |
260 |
263 |
256 |
262 |
-1.13% |
324,700 |
2024/2/13 |
260 |
269 |
259 |
265 |
+3.11% |
566,500 |
2024/2/9 |
256 |
260 |
255 |
257 |
+0.39% |
233,400 |
2024/2/8 |
263 |
263 |
253 |
256 |
-3.03% |
651,600 |
2024/2/7 |
273 |
275 |
261 |
264 |
-4.35% |
680,000 |
2024/2/6 |
281 |
285 |
276 |
276 |
-2.13% |
237,100 |
2024/2/5 |
286 |
287 |
274 |
282 |
-1.74% |
635,900 |
2024/2/2 |
263 |
289 |
260 |
287 |
+6.69% |
1,618,100 |
2024/2/1 |
262 |
270 |
258 |
269 |
+1.13% |
805,800 |
2024/1/31 |
265 |
266 |
261 |
266 |
-0.75% |
228,800 |
2024/1/30 |
273 |
277 |
268 |
268 |
-1.47% |
325,300 |
2024/1/29 |
275 |
278 |
272 |
272 |
-1.09% |
299,100 |
|