日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
345 |
345 |
343 |
344 |
+0.29% |
11,400 |
2024/7/25 |
344 |
346 |
343 |
343 |
-1.44% |
19,400 |
2024/7/24 |
345 |
348 |
344 |
348 |
+0.87% |
15,900 |
2024/7/23 |
348 |
349 |
345 |
345 |
-0.58% |
30,200 |
2024/7/22 |
348 |
348 |
345 |
347 |
+0.00% |
13,000 |
2024/7/19 |
345 |
348 |
345 |
347 |
+0.00% |
11,200 |
2024/7/18 |
345 |
348 |
344 |
347 |
+0.29% |
19,200 |
2024/7/17 |
344 |
346 |
344 |
346 |
+0.87% |
14,900 |
2024/7/16 |
345 |
345 |
343 |
343 |
+0.00% |
11,500 |
2024/7/12 |
343 |
346 |
343 |
343 |
-0.87% |
15,600 |
2024/7/11 |
342 |
346 |
342 |
346 |
+1.17% |
20,700 |
2024/7/10 |
345 |
345 |
342 |
342 |
-0.87% |
35,700 |
2024/7/9 |
346 |
347 |
345 |
345 |
-0.29% |
29,100 |
2024/7/8 |
346 |
348 |
346 |
346 |
+0.00% |
20,300 |
2024/7/5 |
346 |
348 |
346 |
346 |
+0.00% |
12,300 |
2024/7/4 |
348 |
349 |
346 |
346 |
-0.57% |
34,000 |
2024/7/3 |
349 |
350 |
348 |
348 |
-0.85% |
20,700 |
2024/7/2 |
352 |
352 |
349 |
351 |
+0.00% |
19,500 |
2024/7/1 |
352 |
354 |
350 |
351 |
-0.28% |
31,700 |
2024/6/28 |
352 |
353 |
350 |
352 |
+0.57% |
17,500 |
2024/6/27 |
352 |
354 |
350 |
350 |
-0.28% |
22,100 |
2024/6/26 |
349 |
352 |
348 |
351 |
+0.57% |
16,500 |
2024/6/25 |
348 |
350 |
347 |
349 |
+0.29% |
9,300 |
2024/6/24 |
349 |
349 |
347 |
348 |
+0.00% |
7,200 |
2024/6/21 |
349 |
350 |
346 |
348 |
+0.00% |
9,300 |
2024/6/20 |
350 |
350 |
344 |
348 |
+0.58% |
14,500 |
2024/6/19 |
346 |
347 |
344 |
346 |
+0.58% |
18,900 |
2024/6/18 |
344 |
344 |
342 |
344 |
+0.29% |
9,800 |
2024/6/17 |
347 |
347 |
342 |
343 |
-0.87% |
22,200 |
2024/6/14 |
343 |
346 |
342 |
346 |
+0.87% |
13,700 |
2024/6/13 |
343 |
344 |
341 |
343 |
-0.29% |
7,800 |
2024/6/12 |
346 |
347 |
344 |
344 |
-0.29% |
8,800 |
2024/6/11 |
344 |
346 |
343 |
345 |
+0.88% |
15,400 |
2024/6/10 |
340 |
344 |
340 |
342 |
+0.59% |
17,700 |
2024/6/7 |
339 |
342 |
339 |
340 |
-0.29% |
18,300 |
2024/6/6 |
341 |
344 |
340 |
341 |
+0.00% |
23,000 |
2024/6/5 |
343 |
344 |
341 |
341 |
-0.58% |
27,300 |
2024/6/4 |
345 |
350 |
340 |
343 |
-0.58% |
77,500 |
2024/6/3 |
343 |
347 |
343 |
345 |
+0.58% |
17,400 |
2024/5/31 |
340 |
346 |
340 |
343 |
+1.18% |
35,200 |
2024/5/30 |
339 |
341 |
338 |
339 |
+0.00% |
21,000 |
2024/5/29 |
345 |
345 |
338 |
339 |
-1.17% |
29,000 |
2024/5/28 |
343 |
344 |
342 |
343 |
+0.29% |
8,700 |
2024/5/27 |
344 |
344 |
342 |
342 |
-0.29% |
8,300 |
2024/5/24 |
341 |
345 |
341 |
343 |
+0.29% |
7,500 |
2024/5/23 |
341 |
344 |
341 |
342 |
-0.29% |
13,300 |
2024/5/22 |
348 |
348 |
343 |
343 |
-1.44% |
14,900 |
2024/5/21 |
346 |
348 |
345 |
348 |
+0.58% |
13,100 |
2024/5/20 |
342 |
348 |
342 |
346 |
+2.37% |
22,300 |
2024/5/17 |
346 |
346 |
336 |
338 |
-0.88% |
38,500 |
2024/5/16 |
344 |
344 |
336 |
341 |
-0.87% |
41,600 |
2024/5/15 |
348 |
348 |
341 |
344 |
-0.29% |
35,800 |
2024/5/14 |
342 |
346 |
338 |
345 |
+1.47% |
41,200 |
2024/5/13 |
340 |
342 |
338 |
340 |
+0.59% |
37,100 |
2024/5/10 |
351 |
355 |
333 |
338 |
-3.70% |
173,900 |
2024/5/9 |
349 |
351 |
348 |
351 |
+0.86% |
12,100 |
2024/5/8 |
347 |
352 |
347 |
348 |
+0.29% |
29,800 |
2024/5/7 |
342 |
351 |
342 |
347 |
+1.46% |
40,600 |
2024/5/2 |
341 |
344 |
341 |
342 |
+0.29% |
11,200 |
2024/5/1 |
341 |
345 |
340 |
341 |
+0.00% |
29,200 |
2024/4/30 |
339 |
343 |
339 |
341 |
+0.89% |
50,300 |
2024/4/26 |
343 |
345 |
338 |
338 |
-1.74% |
107,300 |
2024/4/25 |
345 |
347 |
343 |
344 |
-1.71% |
28,600 |
2024/4/24 |
348 |
350 |
346 |
350 |
+1.45% |
19,900 |
2024/4/23 |
351 |
351 |
344 |
345 |
-0.86% |
32,700 |
2024/4/22 |
345 |
350 |
345 |
348 |
+0.87% |
37,500 |
2024/4/19 |
351 |
356 |
344 |
345 |
-1.99% |
167,700 |
2024/4/18 |
350 |
358 |
350 |
352 |
+0.57% |
24,400 |
2024/4/17 |
358 |
358 |
350 |
350 |
-1.41% |
52,500 |
2024/4/16 |
361 |
361 |
355 |
355 |
-1.66% |
50,100 |
2024/4/15 |
361 |
363 |
360 |
361 |
+0.28% |
16,800 |
2024/4/12 |
364 |
364 |
360 |
360 |
-0.28% |
21,100 |
2024/4/11 |
360 |
363 |
360 |
361 |
+0.00% |
17,400 |
2024/4/10 |
362 |
365 |
360 |
361 |
-0.28% |
29,700 |
2024/4/9 |
363 |
364 |
361 |
362 |
-0.28% |
22,200 |
2024/4/8 |
360 |
363 |
360 |
363 |
+1.11% |
16,100 |
2024/4/5 |
362 |
362 |
358 |
359 |
-1.37% |
24,000 |
2024/4/4 |
368 |
368 |
361 |
364 |
+0.55% |
24,200 |
2024/4/3 |
362 |
364 |
360 |
362 |
+1.40% |
19,600 |
2024/4/2 |
361 |
365 |
356 |
357 |
-1.38% |
60,100 |
2024/4/1 |
370 |
370 |
362 |
362 |
-2.16% |
67,400 |
2024/3/29 |
369 |
372 |
367 |
370 |
+1.93% |
40,400 |
2024/3/28 |
364 |
369 |
363 |
363 |
-2.42% |
156,100 |
2024/3/27 |
380 |
382 |
371 |
372 |
-2.11% |
529,100 |
2024/3/26 |
388 |
388 |
379 |
380 |
-0.26% |
115,200 |
2024/3/25 |
391 |
392 |
381 |
381 |
-1.55% |
97,200 |
2024/3/22 |
390 |
390 |
385 |
387 |
-0.51% |
58,800 |
2024/3/21 |
390 |
391 |
386 |
389 |
+0.52% |
50,000 |
2024/3/19 |
380 |
387 |
380 |
387 |
+1.31% |
37,400 |
2024/3/18 |
386 |
386 |
381 |
382 |
-0.52% |
65,500 |
2024/3/15 |
385 |
386 |
381 |
384 |
+0.26% |
30,800 |
2024/3/14 |
380 |
384 |
376 |
383 |
+0.52% |
67,300 |
2024/3/13 |
385 |
385 |
378 |
381 |
-0.26% |
30,000 |
2024/3/12 |
380 |
382 |
374 |
382 |
+0.26% |
95,800 |
2024/3/11 |
393 |
393 |
376 |
381 |
-3.05% |
136,900 |
2024/3/8 |
394 |
396 |
387 |
393 |
+0.77% |
55,900 |
2024/3/7 |
395 |
395 |
383 |
390 |
-0.76% |
57,400 |
2024/3/6 |
385 |
395 |
385 |
393 |
+1.55% |
44,000 |
2024/3/5 |
384 |
389 |
382 |
387 |
+0.78% |
48,500 |
2024/3/4 |
401 |
401 |
380 |
384 |
-4.24% |
144,600 |
2024/3/1 |
394 |
407 |
390 |
401 |
+3.89% |
235,500 |
2024/2/29 |
372 |
388 |
372 |
386 |
+3.76% |
88,800 |
2024/2/28 |
371 |
374 |
370 |
372 |
+0.27% |
21,800 |
2024/2/27 |
375 |
375 |
370 |
371 |
+0.00% |
28,300 |
2024/2/26 |
366 |
371 |
364 |
371 |
+2.49% |
68,300 |
2024/2/22 |
368 |
368 |
360 |
362 |
-0.55% |
23,700 |
2024/2/21 |
365 |
365 |
361 |
364 |
-0.55% |
22,400 |
2024/2/20 |
366 |
367 |
361 |
366 |
+0.83% |
20,500 |
2024/2/19 |
355 |
363 |
355 |
363 |
+2.25% |
51,700 |
2024/2/16 |
352 |
356 |
350 |
355 |
+1.43% |
44,100 |
2024/2/15 |
358 |
361 |
348 |
350 |
-2.23% |
132,000 |
2024/2/14 |
369 |
369 |
358 |
358 |
-3.50% |
121,000 |
2024/2/13 |
369 |
375 |
368 |
371 |
+0.54% |
52,900 |
2024/2/9 |
377 |
389 |
366 |
369 |
-2.12% |
157,300 |
2024/2/8 |
382 |
384 |
377 |
377 |
-1.57% |
57,500 |
2024/2/7 |
387 |
388 |
383 |
383 |
-1.29% |
40,300 |
2024/2/6 |
389 |
391 |
388 |
388 |
-0.26% |
15,800 |
2024/2/5 |
394 |
394 |
388 |
389 |
-1.27% |
50,000 |
2024/2/2 |
392 |
394 |
389 |
394 |
+0.51% |
37,600 |
2024/2/1 |
386 |
392 |
386 |
392 |
+1.55% |
43,100 |
2024/1/31 |
381 |
386 |
381 |
386 |
+1.58% |
22,100 |
2024/1/30 |
389 |
389 |
380 |
380 |
-2.31% |
108,400 |
2024/1/29 |
382 |
389 |
382 |
389 |
+2.10% |
27,400 |
|