日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
295 |
302 |
293 |
296 |
+0.34% |
997,900 |
2024/7/25 |
301 |
302 |
295 |
295 |
-4.53% |
1,288,400 |
2024/7/24 |
307 |
312 |
305 |
309 |
-1.28% |
800,800 |
2024/7/23 |
316 |
319 |
313 |
313 |
-0.63% |
631,100 |
2024/7/22 |
320 |
323 |
312 |
315 |
-2.78% |
1,023,000 |
2024/7/19 |
324 |
324 |
314 |
324 |
+0.31% |
946,200 |
2024/7/18 |
336 |
338 |
322 |
323 |
-5.00% |
1,299,100 |
2024/7/17 |
347 |
349 |
337 |
340 |
-0.29% |
1,042,100 |
2024/7/16 |
339 |
347 |
337 |
341 |
+1.19% |
1,416,400 |
2024/7/12 |
325 |
342 |
325 |
337 |
+3.37% |
2,049,000 |
2024/7/11 |
327 |
332 |
325 |
326 |
+0.31% |
800,900 |
2024/7/10 |
323 |
327 |
322 |
325 |
+1.88% |
1,060,400 |
2024/7/9 |
314 |
323 |
313 |
319 |
+2.24% |
1,010,900 |
2024/7/8 |
313 |
317 |
312 |
312 |
-0.64% |
844,000 |
2024/7/5 |
314 |
318 |
313 |
314 |
+0.32% |
840,000 |
2024/7/4 |
314 |
316 |
309 |
313 |
+1.62% |
1,595,200 |
2024/7/3 |
298 |
310 |
296 |
308 |
+1.65% |
1,898,100 |
2024/7/2 |
301 |
307 |
299 |
303 |
+1.34% |
895,600 |
2024/7/1 |
310 |
310 |
296 |
299 |
-3.24% |
1,267,800 |
2024/6/28 |
299 |
310 |
296 |
309 |
+5.10% |
1,364,100 |
2024/6/27 |
286 |
296 |
282 |
294 |
+2.08% |
1,286,500 |
2024/6/26 |
285 |
290 |
281 |
288 |
+1.05% |
1,246,200 |
2024/6/25 |
285 |
288 |
281 |
285 |
+0.00% |
1,417,800 |
2024/6/24 |
285 |
292 |
282 |
285 |
+1.06% |
1,147,000 |
2024/6/21 |
290 |
293 |
280 |
282 |
-0.35% |
2,215,700 |
2024/6/20 |
283 |
288 |
282 |
283 |
-1.05% |
2,145,200 |
2024/6/19 |
293 |
294 |
286 |
286 |
-3.05% |
1,582,600 |
2024/6/18 |
308 |
308 |
295 |
295 |
-4.53% |
1,409,300 |
2024/6/17 |
308 |
309 |
302 |
309 |
-0.32% |
705,600 |
2024/6/14 |
297 |
315 |
297 |
310 |
+3.33% |
1,095,900 |
2024/6/13 |
305 |
305 |
298 |
300 |
+0.00% |
644,200 |
2024/6/12 |
301 |
312 |
297 |
300 |
-0.33% |
1,045,300 |
2024/6/11 |
301 |
303 |
297 |
301 |
+0.00% |
734,600 |
2024/6/10 |
302 |
308 |
301 |
301 |
-1.63% |
664,400 |
2024/6/7 |
302 |
306 |
300 |
306 |
+0.33% |
641,300 |
2024/6/6 |
324 |
325 |
304 |
305 |
-5.57% |
1,110,400 |
2024/6/5 |
329 |
332 |
322 |
323 |
-1.52% |
816,900 |
2024/6/4 |
315 |
332 |
313 |
328 |
+4.46% |
1,140,700 |
2024/6/3 |
309 |
315 |
306 |
314 |
+2.61% |
793,800 |
2024/5/31 |
303 |
306 |
299 |
306 |
+0.99% |
1,625,000 |
2024/5/30 |
290 |
303 |
289 |
303 |
+3.77% |
1,195,900 |
2024/5/29 |
305 |
306 |
292 |
292 |
-4.89% |
1,455,700 |
2024/5/28 |
309 |
313 |
307 |
307 |
-0.65% |
509,100 |
2024/5/27 |
314 |
314 |
306 |
309 |
-0.96% |
477,300 |
2024/5/24 |
303 |
314 |
302 |
312 |
+0.65% |
832,800 |
2024/5/23 |
310 |
313 |
306 |
310 |
+0.65% |
604,900 |
2024/5/22 |
309 |
314 |
308 |
308 |
-1.91% |
718,600 |
2024/5/21 |
315 |
322 |
314 |
314 |
+0.00% |
918,700 |
2024/5/20 |
300 |
315 |
298 |
314 |
+4.32% |
1,327,400 |
2024/5/17 |
301 |
308 |
297 |
301 |
-1.31% |
1,361,000 |
2024/5/16 |
315 |
316 |
301 |
305 |
-3.17% |
1,568,500 |
2024/5/15 |
313 |
317 |
311 |
315 |
+1.61% |
1,288,900 |
2024/5/14 |
308 |
315 |
306 |
310 |
+1.31% |
1,115,100 |
2024/5/13 |
304 |
312 |
300 |
306 |
-0.33% |
1,658,400 |
2024/5/10 |
323 |
324 |
307 |
307 |
-4.95% |
2,293,100 |
2024/5/9 |
335 |
337 |
321 |
323 |
-3.58% |
1,619,600 |
2024/5/8 |
345 |
347 |
333 |
335 |
-2.33% |
1,834,100 |
2024/5/7 |
327 |
344 |
321 |
343 |
+5.86% |
2,397,400 |
2024/5/2 |
332 |
332 |
318 |
324 |
-1.52% |
4,253,000 |
2024/5/1 |
350 |
358 |
324 |
329 |
-11.56% |
7,586,300 |
2024/4/30 |
379 |
379 |
370 |
372 |
+0.27% |
808,200 |
2024/4/26 |
367 |
373 |
365 |
371 |
+0.27% |
985,100 |
2024/4/25 |
380 |
383 |
370 |
370 |
-4.15% |
1,063,300 |
2024/4/24 |
382 |
390 |
380 |
386 |
+1.05% |
980,600 |
2024/4/23 |
385 |
385 |
376 |
382 |
+1.33% |
963,200 |
2024/4/22 |
376 |
381 |
373 |
377 |
+1.34% |
1,287,900 |
2024/4/19 |
371 |
377 |
362 |
372 |
-0.27% |
1,629,800 |
2024/4/18 |
374 |
376 |
369 |
373 |
+0.81% |
982,000 |
2024/4/17 |
371 |
374 |
364 |
370 |
+0.00% |
1,083,700 |
2024/4/16 |
360 |
372 |
356 |
370 |
+0.54% |
1,269,800 |
2024/4/15 |
368 |
374 |
367 |
368 |
-2.13% |
878,500 |
2024/4/12 |
377 |
390 |
372 |
376 |
+0.53% |
976,100 |
2024/4/11 |
377 |
379 |
372 |
374 |
-2.86% |
896,400 |
2024/4/10 |
387 |
393 |
383 |
385 |
-0.52% |
608,300 |
2024/4/9 |
383 |
389 |
379 |
387 |
+2.65% |
632,200 |
2024/4/8 |
384 |
386 |
374 |
377 |
-1.31% |
840,700 |
2024/4/5 |
375 |
384 |
374 |
382 |
+0.00% |
782,300 |
2024/4/4 |
382 |
389 |
378 |
382 |
+0.00% |
1,237,700 |
2024/4/3 |
388 |
390 |
382 |
382 |
-1.80% |
1,019,900 |
2024/4/2 |
407 |
410 |
387 |
389 |
-5.58% |
1,539,800 |
2024/4/1 |
420 |
421 |
412 |
412 |
-0.96% |
749,000 |
2024/3/29 |
411 |
418 |
410 |
416 |
+1.22% |
805,700 |
2024/3/28 |
421 |
428 |
411 |
411 |
-1.91% |
1,157,200 |
2024/3/27 |
419 |
431 |
412 |
419 |
-0.95% |
1,572,900 |
2024/3/26 |
404 |
428 |
400 |
423 |
+3.17% |
1,649,500 |
2024/3/25 |
415 |
423 |
408 |
410 |
+0.00% |
1,199,500 |
2024/3/22 |
410 |
415 |
406 |
410 |
-0.73% |
812,100 |
2024/3/21 |
420 |
423 |
405 |
413 |
-0.96% |
1,175,100 |
2024/3/19 |
404 |
418 |
400 |
417 |
+4.51% |
1,409,100 |
2024/3/18 |
395 |
404 |
393 |
399 |
+3.37% |
1,063,700 |
2024/3/15 |
384 |
388 |
378 |
386 |
-1.53% |
916,100 |
2024/3/14 |
399 |
404 |
388 |
392 |
-0.25% |
1,357,900 |
2024/3/13 |
385 |
395 |
381 |
393 |
+4.24% |
1,615,900 |
2024/3/12 |
376 |
383 |
368 |
377 |
-2.08% |
1,845,700 |
2024/3/11 |
377 |
389 |
376 |
385 |
+0.00% |
1,405,300 |
2024/3/8 |
382 |
391 |
378 |
385 |
-1.28% |
1,794,800 |
2024/3/7 |
416 |
419 |
388 |
390 |
-6.25% |
2,712,500 |
2024/3/6 |
415 |
421 |
411 |
416 |
-2.12% |
1,526,500 |
2024/3/5 |
444 |
449 |
425 |
425 |
-4.71% |
1,447,400 |
2024/3/4 |
462 |
474 |
444 |
446 |
+3.24% |
2,778,900 |
2024/3/1 |
430 |
436 |
424 |
432 |
+1.65% |
1,258,000 |
2024/2/29 |
425 |
430 |
419 |
425 |
-0.47% |
796,600 |
2024/2/28 |
430 |
440 |
426 |
427 |
-1.16% |
836,000 |
2024/2/27 |
432 |
436 |
423 |
432 |
+0.00% |
1,213,300 |
2024/2/26 |
403 |
444 |
402 |
432 |
+8.00% |
2,818,000 |
2024/2/22 |
378 |
402 |
373 |
400 |
+5.82% |
1,690,300 |
2024/2/21 |
388 |
390 |
375 |
378 |
-3.57% |
1,102,100 |
2024/2/20 |
398 |
398 |
389 |
392 |
-0.25% |
865,300 |
2024/2/19 |
384 |
397 |
384 |
393 |
+2.34% |
909,100 |
2024/2/16 |
375 |
397 |
366 |
384 |
+2.40% |
2,500,800 |
2024/2/15 |
390 |
403 |
360 |
375 |
+0.27% |
5,660,100 |
2024/2/14 |
370 |
376 |
364 |
374 |
-4.59% |
2,471,600 |
2024/2/13 |
392 |
401 |
386 |
392 |
+1.55% |
1,170,100 |
2024/2/9 |
386 |
395 |
384 |
386 |
-0.77% |
975,100 |
2024/2/8 |
390 |
392 |
380 |
389 |
+0.00% |
1,068,600 |
2024/2/7 |
385 |
391 |
379 |
389 |
+0.26% |
1,072,600 |
2024/2/6 |
385 |
389 |
380 |
388 |
-1.27% |
970,500 |
2024/2/5 |
390 |
401 |
387 |
393 |
+1.55% |
834,300 |
2024/2/2 |
386 |
392 |
383 |
387 |
-1.02% |
1,207,700 |
2024/2/1 |
392 |
397 |
386 |
391 |
-2.25% |
1,324,000 |
2024/1/31 |
404 |
407 |
387 |
400 |
-1.23% |
2,159,600 |
2024/1/30 |
423 |
424 |
405 |
405 |
-4.48% |
1,489,200 |
2024/1/29 |
416 |
429 |
414 |
424 |
+2.42% |
977,900 |
|