日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
345 |
348 |
345 |
347 |
+0.58% |
6,600 |
2024/7/25 |
343 |
347 |
343 |
345 |
+0.29% |
22,000 |
2024/7/24 |
345 |
347 |
344 |
344 |
+0.00% |
12,600 |
2024/7/23 |
350 |
350 |
344 |
344 |
-1.15% |
45,100 |
2024/7/22 |
350 |
350 |
345 |
348 |
-0.29% |
41,000 |
2024/7/19 |
352 |
352 |
348 |
349 |
-0.57% |
7,400 |
2024/7/18 |
350 |
351 |
347 |
351 |
+0.29% |
14,900 |
2024/7/17 |
347 |
350 |
347 |
350 |
+0.57% |
19,200 |
2024/7/16 |
350 |
352 |
347 |
348 |
-0.29% |
28,300 |
2024/7/12 |
349 |
351 |
349 |
349 |
+0.00% |
17,700 |
2024/7/11 |
347 |
350 |
347 |
349 |
+0.58% |
12,900 |
2024/7/10 |
346 |
348 |
346 |
347 |
+0.58% |
10,000 |
2024/7/9 |
350 |
354 |
345 |
345 |
-1.43% |
27,100 |
2024/7/8 |
352 |
353 |
350 |
350 |
-0.57% |
9,500 |
2024/7/5 |
353 |
353 |
351 |
352 |
+0.00% |
10,900 |
2024/7/4 |
353 |
354 |
351 |
352 |
-0.28% |
8,700 |
2024/7/3 |
356 |
356 |
352 |
353 |
-0.56% |
23,900 |
2024/7/2 |
356 |
356 |
355 |
355 |
+0.00% |
7,700 |
2024/7/1 |
355 |
356 |
355 |
355 |
+0.00% |
14,200 |
2024/6/28 |
356 |
356 |
355 |
355 |
+0.00% |
6,200 |
2024/6/27 |
355 |
356 |
355 |
355 |
-0.28% |
14,600 |
2024/6/26 |
357 |
357 |
356 |
356 |
+0.00% |
25,200 |
2024/6/25 |
360 |
360 |
355 |
356 |
+0.85% |
14,400 |
2024/6/24 |
356 |
358 |
353 |
353 |
-1.94% |
20,000 |
2024/6/21 |
357 |
360 |
357 |
360 |
+0.84% |
19,100 |
2024/6/20 |
357 |
358 |
357 |
357 |
+0.00% |
4,100 |
2024/6/19 |
357 |
358 |
357 |
357 |
-0.28% |
17,100 |
2024/6/18 |
354 |
358 |
353 |
358 |
+0.28% |
35,800 |
2024/6/17 |
350 |
358 |
350 |
357 |
+1.42% |
67,600 |
2024/6/14 |
355 |
357 |
350 |
352 |
-0.85% |
23,100 |
2024/6/13 |
352 |
355 |
351 |
355 |
+1.14% |
51,300 |
2024/6/12 |
348 |
352 |
348 |
351 |
+0.86% |
24,900 |
2024/6/11 |
345 |
348 |
345 |
348 |
+0.87% |
41,600 |
2024/6/10 |
344 |
346 |
344 |
345 |
+0.29% |
17,600 |
2024/6/7 |
344 |
346 |
344 |
344 |
+0.00% |
4,600 |
2024/6/6 |
348 |
348 |
344 |
344 |
-0.58% |
15,200 |
2024/6/5 |
343 |
347 |
342 |
346 |
+1.17% |
16,000 |
2024/6/4 |
342 |
346 |
342 |
342 |
-0.29% |
12,200 |
2024/6/3 |
342 |
343 |
341 |
343 |
+0.59% |
5,200 |
2024/5/31 |
343 |
343 |
340 |
341 |
+0.29% |
13,500 |
2024/5/30 |
339 |
342 |
339 |
340 |
+0.29% |
15,900 |
2024/5/29 |
340 |
341 |
339 |
339 |
+0.00% |
8,100 |
2024/5/28 |
340 |
342 |
339 |
339 |
-0.29% |
13,100 |
2024/5/27 |
341 |
342 |
339 |
340 |
-0.29% |
13,000 |
2024/5/24 |
340 |
341 |
339 |
341 |
+0.29% |
5,600 |
2024/5/23 |
339 |
341 |
339 |
340 |
+0.29% |
9,000 |
2024/5/22 |
340 |
341 |
339 |
339 |
-0.29% |
17,400 |
2024/5/21 |
340 |
342 |
339 |
340 |
-0.29% |
31,400 |
2024/5/20 |
341 |
342 |
340 |
341 |
+0.00% |
18,400 |
2024/5/17 |
341 |
342 |
340 |
341 |
+0.00% |
7,200 |
2024/5/16 |
345 |
345 |
340 |
341 |
+0.29% |
11,100 |
2024/5/15 |
344 |
345 |
340 |
340 |
-1.16% |
18,800 |
2024/5/14 |
342 |
344 |
342 |
344 |
+0.29% |
6,800 |
2024/5/13 |
343 |
345 |
342 |
343 |
+0.00% |
16,600 |
2024/5/10 |
343 |
345 |
342 |
343 |
+0.00% |
7,700 |
2024/5/9 |
341 |
344 |
341 |
343 |
+0.59% |
5,400 |
2024/5/8 |
343 |
344 |
341 |
341 |
-0.29% |
21,000 |
2024/5/7 |
345 |
345 |
342 |
342 |
-0.29% |
18,600 |
2024/5/2 |
343 |
345 |
342 |
343 |
-0.58% |
14,100 |
2024/5/1 |
343 |
346 |
343 |
345 |
+0.00% |
13,100 |
2024/4/30 |
341 |
345 |
340 |
345 |
+2.07% |
28,700 |
2024/4/26 |
347 |
347 |
338 |
338 |
-2.03% |
82,800 |
2024/4/25 |
347 |
347 |
345 |
345 |
-0.58% |
9,300 |
2024/4/24 |
348 |
349 |
346 |
347 |
+0.29% |
16,900 |
2024/4/23 |
348 |
349 |
346 |
346 |
-0.57% |
14,100 |
2024/4/22 |
344 |
348 |
344 |
348 |
+2.05% |
22,800 |
2024/4/19 |
345 |
345 |
340 |
341 |
-0.29% |
26,800 |
2024/4/18 |
342 |
344 |
342 |
342 |
+0.00% |
8,500 |
2024/4/17 |
344 |
344 |
341 |
342 |
-0.58% |
16,800 |
2024/4/16 |
345 |
345 |
341 |
344 |
-0.58% |
27,700 |
2024/4/15 |
347 |
348 |
345 |
346 |
-0.29% |
8,000 |
2024/4/12 |
346 |
347 |
344 |
347 |
+0.58% |
24,600 |
2024/4/11 |
348 |
348 |
344 |
345 |
-0.29% |
13,500 |
2024/4/10 |
345 |
348 |
345 |
346 |
-0.29% |
9,500 |
2024/4/9 |
345 |
347 |
344 |
347 |
+0.58% |
12,800 |
2024/4/8 |
346 |
347 |
345 |
345 |
+0.00% |
14,400 |
2024/4/5 |
342 |
345 |
342 |
345 |
+0.29% |
9,500 |
2024/4/4 |
345 |
347 |
342 |
344 |
+0.29% |
48,200 |
2024/4/3 |
344 |
347 |
340 |
343 |
-0.87% |
44,200 |
2024/4/2 |
348 |
349 |
344 |
346 |
+0.29% |
21,700 |
2024/4/1 |
348 |
350 |
345 |
345 |
-0.86% |
24,700 |
2024/3/29 |
345 |
348 |
345 |
348 |
+0.87% |
18,500 |
2024/3/28 |
346 |
349 |
344 |
345 |
-1.71% |
46,300 |
2024/3/27 |
350 |
351 |
348 |
351 |
+1.45% |
62,600 |
2024/3/26 |
348 |
350 |
343 |
346 |
-0.57% |
59,100 |
2024/3/25 |
354 |
354 |
346 |
348 |
-1.14% |
90,600 |
2024/3/22 |
354 |
354 |
350 |
352 |
+0.00% |
52,000 |
2024/3/21 |
356 |
356 |
349 |
352 |
-0.56% |
92,400 |
2024/3/19 |
354 |
355 |
352 |
354 |
+0.28% |
17,500 |
2024/3/18 |
353 |
355 |
352 |
353 |
+0.00% |
22,600 |
2024/3/15 |
356 |
356 |
353 |
353 |
-0.84% |
15,100 |
2024/3/14 |
355 |
356 |
350 |
356 |
+1.14% |
43,100 |
2024/3/13 |
349 |
352 |
347 |
352 |
+0.28% |
26,300 |
2024/3/12 |
348 |
351 |
344 |
351 |
+0.86% |
62,200 |
2024/3/11 |
352 |
353 |
341 |
348 |
-0.57% |
79,100 |
2024/3/8 |
350 |
353 |
348 |
350 |
-0.57% |
22,900 |
2024/3/7 |
356 |
356 |
345 |
352 |
-0.85% |
52,400 |
2024/3/6 |
350 |
356 |
349 |
355 |
+2.01% |
21,000 |
2024/3/5 |
350 |
351 |
348 |
348 |
-0.57% |
14,000 |
2024/3/4 |
352 |
355 |
344 |
350 |
-0.57% |
71,100 |
2024/3/1 |
354 |
354 |
350 |
352 |
+0.00% |
13,000 |
2024/2/29 |
353 |
357 |
351 |
352 |
-0.28% |
14,800 |
2024/2/28 |
356 |
357 |
353 |
353 |
+0.28% |
16,900 |
2024/2/27 |
356 |
359 |
352 |
352 |
-0.85% |
15,300 |
2024/2/26 |
359 |
360 |
355 |
355 |
-1.11% |
24,300 |
2024/2/22 |
348 |
359 |
347 |
359 |
+3.46% |
49,000 |
2024/2/21 |
353 |
354 |
346 |
347 |
-1.98% |
42,400 |
2024/2/20 |
353 |
358 |
353 |
354 |
+0.28% |
21,900 |
2024/2/19 |
351 |
355 |
350 |
353 |
+0.57% |
31,700 |
2024/2/16 |
345 |
354 |
344 |
351 |
+3.54% |
54,100 |
2024/2/15 |
351 |
351 |
339 |
339 |
-2.87% |
85,500 |
2024/2/14 |
352 |
353 |
347 |
349 |
-1.13% |
94,300 |
2024/2/13 |
357 |
358 |
352 |
353 |
-1.12% |
82,200 |
2024/2/9 |
358 |
362 |
357 |
357 |
-0.28% |
34,700 |
2024/2/8 |
360 |
362 |
358 |
358 |
-0.83% |
35,200 |
2024/2/7 |
360 |
367 |
360 |
361 |
+0.28% |
43,600 |
2024/2/6 |
360 |
367 |
357 |
360 |
-3.49% |
208,700 |
2024/2/5 |
372 |
378 |
370 |
373 |
+0.27% |
128,000 |
2024/2/2 |
373 |
374 |
371 |
372 |
+0.54% |
21,700 |
2024/2/1 |
372 |
372 |
370 |
370 |
-0.54% |
25,200 |
2024/1/31 |
367 |
373 |
366 |
372 |
+1.92% |
26,800 |
2024/1/30 |
371 |
375 |
365 |
365 |
-2.14% |
128,100 |
2024/1/29 |
372 |
375 |
368 |
373 |
+1.36% |
38,200 |
|