日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
296 |
298 |
296 |
296 |
+0.00% |
18,700 |
2024/7/25 |
298 |
299 |
294 |
296 |
-1.00% |
43,500 |
2024/7/24 |
301 |
301 |
298 |
299 |
-0.66% |
14,100 |
2024/7/23 |
298 |
301 |
297 |
301 |
+1.35% |
10,800 |
2024/7/22 |
299 |
299 |
295 |
297 |
-0.67% |
46,200 |
2024/7/19 |
300 |
300 |
298 |
299 |
+0.67% |
20,500 |
2024/7/18 |
299 |
301 |
297 |
297 |
-1.00% |
38,400 |
2024/7/17 |
300 |
300 |
299 |
300 |
+0.33% |
15,400 |
2024/7/16 |
301 |
302 |
298 |
299 |
-0.33% |
27,000 |
2024/7/12 |
298 |
300 |
298 |
300 |
+1.01% |
28,200 |
2024/7/11 |
295 |
297 |
293 |
297 |
+0.00% |
79,400 |
2024/7/10 |
297 |
297 |
295 |
297 |
+0.34% |
24,500 |
2024/7/9 |
297 |
298 |
295 |
296 |
-0.34% |
44,800 |
2024/7/8 |
300 |
300 |
295 |
297 |
-1.00% |
95,600 |
2024/7/5 |
299 |
301 |
298 |
300 |
-0.33% |
56,000 |
2024/7/4 |
299 |
301 |
298 |
301 |
+0.33% |
62,100 |
2024/7/3 |
301 |
303 |
299 |
300 |
-0.66% |
48,700 |
2024/7/2 |
303 |
303 |
301 |
302 |
+0.00% |
26,400 |
2024/7/1 |
304 |
304 |
301 |
302 |
-0.33% |
60,300 |
2024/6/28 |
303 |
303 |
302 |
303 |
+0.33% |
10,100 |
2024/6/27 |
304 |
304 |
300 |
302 |
-0.33% |
36,000 |
2024/6/26 |
303 |
304 |
301 |
303 |
-0.98% |
24,800 |
2024/6/25 |
301 |
306 |
301 |
306 |
+1.66% |
27,900 |
2024/6/24 |
301 |
302 |
300 |
301 |
+0.00% |
8,300 |
2024/6/21 |
301 |
302 |
300 |
301 |
+0.00% |
20,000 |
2024/6/20 |
303 |
303 |
300 |
301 |
-0.66% |
22,300 |
2024/6/19 |
303 |
304 |
302 |
303 |
+0.00% |
5,200 |
2024/6/18 |
301 |
303 |
300 |
303 |
+1.00% |
11,800 |
2024/6/17 |
306 |
307 |
300 |
300 |
-2.60% |
38,200 |
2024/6/14 |
308 |
310 |
306 |
308 |
+0.00% |
11,400 |
2024/6/13 |
315 |
315 |
304 |
308 |
-2.22% |
17,500 |
2024/6/12 |
315 |
316 |
312 |
315 |
-0.32% |
5,700 |
2024/6/11 |
315 |
317 |
313 |
316 |
+0.32% |
10,100 |
2024/6/10 |
315 |
318 |
313 |
315 |
+0.96% |
14,000 |
2024/6/7 |
310 |
314 |
310 |
312 |
+0.65% |
5,300 |
2024/6/6 |
309 |
314 |
309 |
310 |
-0.32% |
7,500 |
2024/6/5 |
311 |
311 |
307 |
311 |
+0.00% |
7,500 |
2024/6/4 |
310 |
311 |
309 |
311 |
+0.32% |
6,500 |
2024/6/3 |
304 |
310 |
304 |
310 |
+2.31% |
17,000 |
2024/5/31 |
303 |
306 |
303 |
303 |
+0.00% |
14,900 |
2024/5/30 |
307 |
307 |
300 |
303 |
-0.98% |
15,700 |
2024/5/29 |
309 |
313 |
306 |
306 |
-0.97% |
9,600 |
2024/5/28 |
308 |
309 |
306 |
309 |
+0.00% |
5,100 |
2024/5/27 |
306 |
309 |
306 |
309 |
+1.31% |
6,800 |
2024/5/24 |
307 |
308 |
303 |
305 |
-0.97% |
15,000 |
2024/5/23 |
307 |
309 |
305 |
308 |
+0.00% |
3,100 |
2024/5/22 |
307 |
310 |
307 |
308 |
+0.33% |
11,400 |
2024/5/21 |
311 |
312 |
304 |
307 |
-1.29% |
30,200 |
2024/5/20 |
303 |
311 |
303 |
311 |
+3.32% |
30,000 |
2024/5/17 |
298 |
303 |
298 |
301 |
+0.67% |
33,200 |
2024/5/16 |
303 |
304 |
294 |
299 |
-0.99% |
107,300 |
2024/5/15 |
299 |
303 |
299 |
302 |
+0.67% |
29,800 |
2024/5/14 |
312 |
316 |
297 |
300 |
-4.15% |
194,200 |
2024/5/13 |
308 |
317 |
308 |
313 |
-2.80% |
73,100 |
2024/5/10 |
325 |
328 |
321 |
322 |
-0.92% |
25,600 |
2024/5/9 |
327 |
328 |
323 |
325 |
-0.31% |
13,600 |
2024/5/8 |
327 |
329 |
324 |
326 |
-0.91% |
27,900 |
2024/5/7 |
332 |
334 |
324 |
329 |
-0.30% |
65,000 |
2024/5/2 |
329 |
333 |
329 |
330 |
-0.90% |
23,600 |
2024/5/1 |
331 |
334 |
329 |
333 |
+0.91% |
31,700 |
2024/4/30 |
337 |
338 |
327 |
330 |
-1.79% |
63,900 |
2024/4/26 |
338 |
338 |
331 |
336 |
+0.30% |
22,900 |
2024/4/25 |
333 |
337 |
332 |
335 |
+1.21% |
18,400 |
2024/4/24 |
332 |
334 |
330 |
331 |
-0.60% |
12,900 |
2024/4/23 |
330 |
333 |
329 |
333 |
+1.52% |
5,400 |
2024/4/22 |
325 |
331 |
325 |
328 |
+0.92% |
14,000 |
2024/4/19 |
326 |
327 |
316 |
325 |
-0.31% |
53,200 |
2024/4/18 |
322 |
329 |
320 |
326 |
-0.31% |
27,200 |
2024/4/17 |
331 |
333 |
322 |
327 |
-0.91% |
14,500 |
2024/4/16 |
332 |
333 |
328 |
330 |
-0.90% |
19,500 |
2024/4/15 |
332 |
335 |
332 |
333 |
-0.60% |
5,300 |
2024/4/12 |
332 |
336 |
330 |
335 |
+0.30% |
53,600 |
2024/4/11 |
337 |
337 |
332 |
334 |
-1.18% |
13,500 |
2024/4/10 |
334 |
339 |
334 |
338 |
+1.20% |
10,000 |
2024/4/9 |
332 |
335 |
332 |
334 |
+0.91% |
8,500 |
2024/4/8 |
335 |
339 |
331 |
331 |
-1.19% |
39,200 |
2024/4/5 |
332 |
337 |
328 |
335 |
+0.60% |
26,600 |
2024/4/4 |
334 |
336 |
331 |
333 |
-0.89% |
32,100 |
2024/4/3 |
332 |
339 |
331 |
336 |
+0.60% |
39,400 |
2024/4/2 |
337 |
340 |
329 |
334 |
-1.47% |
43,000 |
2024/4/1 |
347 |
347 |
338 |
339 |
-3.97% |
87,500 |
2024/3/29 |
348 |
353 |
346 |
353 |
+1.15% |
32,100 |
2024/3/28 |
345 |
354 |
344 |
349 |
-3.32% |
60,500 |
2024/3/27 |
358 |
367 |
358 |
361 |
+0.56% |
57,900 |
2024/3/26 |
364 |
365 |
358 |
359 |
-1.10% |
40,200 |
2024/3/25 |
367 |
370 |
360 |
363 |
-1.09% |
27,700 |
2024/3/22 |
368 |
372 |
365 |
367 |
-0.27% |
14,300 |
2024/3/21 |
369 |
373 |
365 |
368 |
-0.27% |
39,900 |
2024/3/19 |
365 |
370 |
359 |
369 |
+1.10% |
60,000 |
2024/3/18 |
355 |
367 |
355 |
365 |
+2.82% |
38,600 |
2024/3/15 |
357 |
357 |
352 |
355 |
-0.56% |
11,300 |
2024/3/14 |
354 |
358 |
354 |
357 |
-0.28% |
18,600 |
2024/3/13 |
355 |
359 |
351 |
358 |
+0.28% |
33,900 |
2024/3/12 |
351 |
357 |
346 |
357 |
+0.85% |
36,100 |
2024/3/11 |
361 |
364 |
351 |
354 |
-2.75% |
23,600 |
2024/3/8 |
362 |
367 |
362 |
364 |
-0.27% |
12,600 |
2024/3/7 |
368 |
375 |
365 |
365 |
-1.62% |
78,600 |
2024/3/6 |
366 |
371 |
365 |
371 |
+0.82% |
35,600 |
2024/3/5 |
362 |
368 |
362 |
368 |
+0.82% |
34,100 |
2024/3/4 |
378 |
378 |
365 |
365 |
-1.35% |
39,100 |
2024/3/1 |
374 |
377 |
368 |
370 |
-0.80% |
39,300 |
2024/2/29 |
370 |
373 |
365 |
373 |
+0.00% |
29,500 |
2024/2/28 |
367 |
373 |
366 |
373 |
+1.91% |
59,800 |
2024/2/27 |
360 |
367 |
356 |
366 |
+2.23% |
54,200 |
2024/2/26 |
362 |
364 |
358 |
358 |
-1.38% |
35,900 |
2024/2/22 |
360 |
365 |
356 |
363 |
+1.11% |
21,300 |
2024/2/21 |
361 |
367 |
357 |
359 |
-0.28% |
50,600 |
2024/2/20 |
358 |
363 |
355 |
360 |
+0.56% |
35,200 |
2024/2/19 |
346 |
358 |
346 |
358 |
+3.47% |
45,900 |
2024/2/16 |
345 |
349 |
344 |
346 |
+0.00% |
26,300 |
2024/2/15 |
347 |
352 |
343 |
346 |
-0.29% |
44,600 |
2024/2/14 |
340 |
348 |
340 |
347 |
-1.14% |
80,400 |
2024/2/13 |
358 |
358 |
346 |
351 |
-1.13% |
66,300 |
2024/2/9 |
356 |
358 |
353 |
355 |
-0.84% |
42,200 |
2024/2/8 |
369 |
369 |
353 |
358 |
-2.45% |
106,300 |
2024/2/7 |
360 |
370 |
357 |
367 |
+1.10% |
48,500 |
2024/2/6 |
362 |
371 |
353 |
363 |
+0.83% |
180,500 |
2024/2/5 |
353 |
360 |
351 |
360 |
+2.27% |
94,900 |
2024/2/2 |
352 |
352 |
348 |
352 |
+0.28% |
29,000 |
2024/2/1 |
347 |
352 |
347 |
351 |
+1.15% |
49,700 |
2024/1/31 |
347 |
349 |
344 |
347 |
-0.57% |
28,900 |
2024/1/30 |
348 |
350 |
346 |
349 |
-0.29% |
32,000 |
2024/1/29 |
349 |
351 |
347 |
350 |
+0.86% |
38,600 |
|