日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
282 |
284 |
280 |
282 |
+0.36% |
25,000 |
2024/7/25 |
282 |
283 |
280 |
281 |
-0.71% |
39,900 |
2024/7/24 |
286 |
286 |
282 |
283 |
-1.05% |
18,500 |
2024/7/23 |
286 |
286 |
284 |
286 |
+0.35% |
10,000 |
2024/7/22 |
287 |
287 |
283 |
285 |
+0.35% |
12,800 |
2024/7/19 |
287 |
287 |
284 |
284 |
-1.05% |
14,800 |
2024/7/18 |
287 |
287 |
285 |
287 |
+0.00% |
15,200 |
2024/7/17 |
287 |
287 |
285 |
287 |
+0.35% |
9,900 |
2024/7/16 |
286 |
286 |
283 |
286 |
+0.35% |
12,400 |
2024/7/12 |
284 |
285 |
282 |
285 |
+0.35% |
25,600 |
2024/7/11 |
280 |
284 |
280 |
284 |
+1.43% |
20,700 |
2024/7/10 |
282 |
283 |
280 |
280 |
-0.71% |
26,500 |
2024/7/9 |
284 |
285 |
282 |
282 |
-0.35% |
14,200 |
2024/7/8 |
283 |
286 |
281 |
283 |
+0.00% |
29,600 |
2024/7/5 |
283 |
284 |
283 |
283 |
+0.00% |
10,200 |
2024/7/4 |
284 |
284 |
282 |
283 |
+0.35% |
11,800 |
2024/7/3 |
282 |
284 |
282 |
282 |
-0.35% |
8,500 |
2024/7/2 |
285 |
285 |
281 |
283 |
-0.70% |
39,300 |
2024/7/1 |
284 |
286 |
284 |
285 |
+0.35% |
10,300 |
2024/6/28 |
286 |
287 |
283 |
284 |
-0.70% |
15,100 |
2024/6/27 |
289 |
290 |
286 |
286 |
-1.04% |
12,700 |
2024/6/26 |
287 |
289 |
286 |
289 |
+0.00% |
17,500 |
2024/6/25 |
288 |
290 |
287 |
289 |
+0.35% |
19,400 |
2024/6/24 |
285 |
291 |
285 |
288 |
+1.41% |
35,700 |
2024/6/21 |
285 |
285 |
283 |
284 |
-0.35% |
14,300 |
2024/6/20 |
285 |
285 |
282 |
285 |
-0.35% |
17,000 |
2024/6/19 |
286 |
286 |
280 |
286 |
+1.06% |
27,900 |
2024/6/18 |
284 |
284 |
282 |
283 |
+0.71% |
13,700 |
2024/6/17 |
285 |
285 |
281 |
281 |
-1.40% |
21,700 |
2024/6/14 |
287 |
287 |
281 |
285 |
+1.06% |
24,200 |
2024/6/13 |
284 |
284 |
280 |
282 |
-0.70% |
14,900 |
2024/6/12 |
282 |
286 |
282 |
284 |
-0.70% |
12,200 |
2024/6/11 |
288 |
290 |
286 |
286 |
-2.05% |
29,700 |
2024/6/10 |
285 |
292 |
285 |
292 |
+1.74% |
12,500 |
2024/6/7 |
282 |
287 |
282 |
287 |
+2.14% |
6,900 |
2024/6/6 |
288 |
288 |
281 |
281 |
-1.06% |
14,100 |
2024/6/5 |
283 |
286 |
283 |
284 |
-0.70% |
9,400 |
2024/6/4 |
283 |
286 |
283 |
286 |
+0.70% |
10,000 |
2024/6/3 |
283 |
285 |
282 |
284 |
+1.43% |
12,400 |
2024/5/31 |
279 |
282 |
278 |
280 |
-0.36% |
17,700 |
2024/5/30 |
280 |
281 |
278 |
281 |
+0.36% |
9,100 |
2024/5/29 |
282 |
283 |
278 |
280 |
-1.06% |
18,600 |
2024/5/28 |
284 |
285 |
282 |
283 |
+0.00% |
13,500 |
2024/5/27 |
285 |
285 |
282 |
283 |
-0.35% |
9,600 |
2024/5/24 |
285 |
285 |
281 |
284 |
+0.71% |
13,500 |
2024/5/23 |
285 |
287 |
282 |
282 |
-1.40% |
9,300 |
2024/5/22 |
290 |
290 |
286 |
286 |
-1.04% |
14,700 |
2024/5/21 |
292 |
293 |
288 |
289 |
-0.34% |
33,300 |
2024/5/20 |
289 |
295 |
288 |
290 |
+1.05% |
85,800 |
2024/5/17 |
291 |
291 |
284 |
287 |
+0.70% |
65,900 |
2024/5/16 |
287 |
287 |
281 |
285 |
-0.70% |
26,700 |
2024/5/15 |
301 |
301 |
281 |
287 |
-4.97% |
142,700 |
2024/5/14 |
306 |
306 |
300 |
302 |
-0.98% |
77,500 |
2024/5/13 |
295 |
305 |
295 |
305 |
+4.81% |
76,300 |
2024/5/10 |
291 |
294 |
290 |
291 |
-0.34% |
26,900 |
2024/5/9 |
295 |
306 |
290 |
292 |
+1.74% |
93,100 |
2024/5/8 |
284 |
290 |
283 |
287 |
+1.77% |
54,800 |
2024/5/7 |
281 |
284 |
278 |
282 |
+1.81% |
44,100 |
2024/5/2 |
279 |
281 |
275 |
277 |
-0.72% |
46,100 |
2024/5/1 |
280 |
283 |
278 |
279 |
-1.06% |
57,300 |
2024/4/30 |
283 |
286 |
280 |
282 |
+0.00% |
33,100 |
2024/4/26 |
288 |
289 |
282 |
282 |
-1.74% |
82,200 |
2024/4/25 |
290 |
293 |
286 |
287 |
-2.38% |
16,500 |
2024/4/24 |
290 |
294 |
289 |
294 |
+1.73% |
27,500 |
2024/4/23 |
291 |
291 |
284 |
289 |
+0.70% |
19,400 |
2024/4/22 |
286 |
287 |
282 |
287 |
+1.77% |
12,200 |
2024/4/19 |
282 |
294 |
276 |
282 |
-1.05% |
72,000 |
2024/4/18 |
283 |
288 |
282 |
285 |
+2.15% |
34,400 |
2024/4/17 |
284 |
284 |
279 |
279 |
-0.71% |
31,000 |
2024/4/16 |
283 |
286 |
280 |
281 |
-1.75% |
34,900 |
2024/4/15 |
295 |
295 |
286 |
286 |
-3.38% |
55,800 |
2024/4/12 |
302 |
302 |
292 |
296 |
-1.33% |
42,600 |
2024/4/11 |
297 |
300 |
296 |
300 |
+1.35% |
19,500 |
2024/4/10 |
298 |
299 |
296 |
296 |
+0.00% |
20,900 |
2024/4/9 |
294 |
296 |
292 |
296 |
+1.02% |
12,900 |
2024/4/8 |
298 |
298 |
292 |
293 |
+0.34% |
18,200 |
2024/4/5 |
297 |
300 |
290 |
292 |
-2.34% |
31,700 |
2024/4/4 |
296 |
299 |
293 |
299 |
+1.01% |
13,300 |
2024/4/3 |
293 |
300 |
292 |
296 |
+1.02% |
23,400 |
2024/4/2 |
297 |
297 |
293 |
293 |
-1.35% |
30,400 |
2024/4/1 |
298 |
300 |
297 |
297 |
+0.00% |
15,800 |
2024/3/29 |
301 |
303 |
295 |
297 |
+1.37% |
40,900 |
2024/3/28 |
303 |
307 |
293 |
293 |
-3.62% |
116,400 |
2024/3/27 |
314 |
314 |
303 |
304 |
-1.94% |
294,900 |
2024/3/26 |
300 |
311 |
300 |
310 |
+1.64% |
114,400 |
2024/3/25 |
311 |
316 |
305 |
305 |
-1.61% |
106,100 |
2024/3/22 |
309 |
310 |
307 |
310 |
+0.98% |
28,800 |
2024/3/21 |
307 |
311 |
307 |
307 |
+0.00% |
43,200 |
2024/3/19 |
310 |
310 |
304 |
307 |
+0.00% |
34,400 |
2024/3/18 |
303 |
308 |
303 |
307 |
+0.99% |
13,100 |
2024/3/15 |
310 |
310 |
304 |
304 |
-1.94% |
17,300 |
2024/3/14 |
311 |
311 |
306 |
310 |
+1.31% |
21,300 |
2024/3/13 |
316 |
316 |
305 |
306 |
-1.92% |
32,800 |
2024/3/12 |
304 |
312 |
303 |
312 |
+2.30% |
9,600 |
2024/3/11 |
311 |
313 |
305 |
305 |
-2.56% |
40,700 |
2024/3/8 |
306 |
320 |
306 |
313 |
+1.29% |
69,600 |
2024/3/7 |
312 |
316 |
307 |
309 |
+0.00% |
40,800 |
2024/3/6 |
306 |
313 |
305 |
309 |
+0.98% |
40,100 |
2024/3/5 |
301 |
309 |
298 |
306 |
+1.32% |
22,100 |
2024/3/4 |
307 |
307 |
300 |
302 |
-1.95% |
44,000 |
2024/3/1 |
316 |
319 |
308 |
308 |
-2.53% |
106,600 |
2024/2/29 |
313 |
316 |
311 |
316 |
+0.32% |
39,200 |
2024/2/28 |
316 |
322 |
313 |
315 |
+0.32% |
43,900 |
2024/2/27 |
315 |
326 |
314 |
314 |
-1.57% |
71,300 |
2024/2/26 |
325 |
327 |
314 |
319 |
+0.00% |
83,300 |
2024/2/22 |
311 |
319 |
309 |
319 |
+2.90% |
96,200 |
2024/2/21 |
312 |
317 |
308 |
310 |
-1.59% |
54,000 |
2024/2/20 |
304 |
316 |
300 |
315 |
+4.65% |
77,600 |
2024/2/19 |
290 |
308 |
289 |
301 |
+4.88% |
209,500 |
2024/2/16 |
275 |
289 |
274 |
287 |
+4.36% |
100,900 |
2024/2/15 |
290 |
301 |
268 |
275 |
+3.00% |
294,700 |
2024/2/14 |
274 |
279 |
263 |
267 |
-2.55% |
159,200 |
2024/2/13 |
280 |
280 |
270 |
274 |
-1.79% |
73,400 |
2024/2/9 |
284 |
285 |
277 |
279 |
-2.11% |
65,300 |
2024/2/8 |
288 |
288 |
282 |
285 |
-0.70% |
34,500 |
2024/2/7 |
291 |
291 |
286 |
287 |
-1.03% |
12,200 |
2024/2/6 |
290 |
290 |
285 |
290 |
+0.00% |
34,400 |
2024/2/5 |
288 |
290 |
285 |
290 |
+0.69% |
29,900 |
2024/2/2 |
285 |
289 |
284 |
288 |
+1.05% |
34,200 |
2024/2/1 |
291 |
291 |
285 |
285 |
-2.06% |
31,400 |
2024/1/31 |
290 |
291 |
288 |
291 |
+0.34% |
26,300 |
2024/1/30 |
294 |
298 |
290 |
290 |
-1.69% |
111,100 |
2024/1/29 |
296 |
300 |
295 |
295 |
+0.34% |
24,600 |
|