日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
323 |
326 |
321 |
321 |
-0.62% |
568,400 |
2024/7/25 |
324 |
327 |
320 |
323 |
-2.12% |
907,000 |
2024/7/24 |
340 |
340 |
328 |
330 |
-1.20% |
1,167,600 |
2024/7/23 |
331 |
345 |
331 |
334 |
+2.14% |
1,296,300 |
2024/7/22 |
336 |
336 |
326 |
327 |
-2.10% |
744,900 |
2024/7/19 |
339 |
340 |
329 |
334 |
-2.05% |
1,021,500 |
2024/7/18 |
343 |
347 |
337 |
341 |
-1.45% |
1,111,100 |
2024/7/17 |
351 |
363 |
343 |
346 |
-1.14% |
2,162,700 |
2024/7/16 |
363 |
379 |
344 |
350 |
+5.74% |
4,144,900 |
2024/7/12 |
322 |
341 |
322 |
331 |
+2.48% |
1,823,900 |
2024/7/11 |
321 |
330 |
319 |
323 |
+1.57% |
1,249,100 |
2024/7/10 |
324 |
325 |
315 |
318 |
-1.24% |
885,100 |
2024/7/9 |
323 |
326 |
322 |
322 |
+0.31% |
520,200 |
2024/7/8 |
325 |
326 |
321 |
321 |
-0.93% |
363,400 |
2024/7/5 |
326 |
327 |
322 |
324 |
-0.31% |
316,600 |
2024/7/4 |
322 |
328 |
320 |
325 |
+0.93% |
480,000 |
2024/7/3 |
320 |
325 |
320 |
322 |
+1.26% |
623,200 |
2024/7/2 |
322 |
324 |
318 |
318 |
-0.93% |
387,600 |
2024/7/1 |
325 |
326 |
321 |
321 |
-0.62% |
307,000 |
2024/6/28 |
325 |
329 |
321 |
323 |
+0.62% |
639,600 |
2024/6/27 |
321 |
324 |
320 |
321 |
+0.31% |
366,500 |
2024/6/26 |
315 |
322 |
314 |
320 |
+1.91% |
654,500 |
2024/6/25 |
314 |
316 |
313 |
314 |
+0.00% |
271,200 |
2024/6/24 |
311 |
315 |
311 |
314 |
+1.29% |
335,600 |
2024/6/21 |
316 |
316 |
309 |
310 |
-1.59% |
794,500 |
2024/6/20 |
318 |
318 |
313 |
315 |
+0.00% |
329,400 |
2024/6/19 |
315 |
317 |
313 |
315 |
+0.00% |
203,000 |
2024/6/18 |
316 |
321 |
314 |
315 |
+0.32% |
426,300 |
2024/6/17 |
310 |
316 |
308 |
314 |
+0.64% |
501,300 |
2024/6/14 |
307 |
313 |
307 |
312 |
+0.97% |
441,700 |
2024/6/13 |
312 |
313 |
308 |
309 |
+0.00% |
384,000 |
2024/6/12 |
312 |
314 |
308 |
309 |
-1.59% |
632,100 |
2024/6/11 |
316 |
318 |
312 |
314 |
-0.32% |
592,300 |
2024/6/10 |
320 |
320 |
315 |
315 |
-1.25% |
320,900 |
2024/6/7 |
315 |
319 |
314 |
319 |
+0.63% |
369,300 |
2024/6/6 |
325 |
326 |
313 |
317 |
-1.55% |
974,500 |
2024/6/5 |
326 |
331 |
321 |
322 |
-2.13% |
577,500 |
2024/6/4 |
324 |
332 |
323 |
329 |
+1.23% |
562,900 |
2024/6/3 |
329 |
332 |
325 |
325 |
-1.22% |
420,000 |
2024/5/31 |
326 |
329 |
320 |
329 |
+2.49% |
498,200 |
2024/5/30 |
316 |
322 |
314 |
321 |
-0.62% |
786,900 |
2024/5/29 |
330 |
335 |
322 |
323 |
-1.22% |
821,600 |
2024/5/28 |
322 |
331 |
322 |
327 |
+2.19% |
598,700 |
2024/5/27 |
316 |
321 |
311 |
320 |
-0.62% |
790,100 |
2024/5/24 |
322 |
334 |
321 |
322 |
-0.62% |
1,016,800 |
2024/5/23 |
317 |
328 |
314 |
324 |
+2.21% |
780,500 |
2024/5/22 |
321 |
323 |
314 |
317 |
-0.63% |
559,500 |
2024/5/21 |
325 |
327 |
318 |
319 |
-2.45% |
709,000 |
2024/5/20 |
331 |
332 |
325 |
327 |
-1.21% |
738,600 |
2024/5/17 |
327 |
335 |
327 |
331 |
+0.91% |
512,500 |
2024/5/16 |
336 |
338 |
326 |
328 |
-1.20% |
835,400 |
2024/5/15 |
333 |
335 |
329 |
332 |
-0.30% |
665,000 |
2024/5/14 |
331 |
338 |
331 |
333 |
+0.91% |
915,700 |
2024/5/13 |
326 |
331 |
326 |
330 |
+0.61% |
699,400 |
2024/5/10 |
337 |
339 |
327 |
328 |
-1.50% |
973,000 |
2024/5/9 |
327 |
337 |
323 |
333 |
+1.52% |
1,568,000 |
2024/5/8 |
318 |
335 |
315 |
328 |
+4.13% |
2,178,400 |
2024/5/7 |
301 |
319 |
301 |
315 |
+5.35% |
2,597,900 |
2024/5/2 |
303 |
304 |
299 |
299 |
-0.99% |
1,710,200 |
2024/5/1 |
303 |
304 |
301 |
302 |
-0.98% |
966,600 |
2024/4/30 |
308 |
309 |
303 |
305 |
+0.33% |
773,000 |
2024/4/26 |
301 |
305 |
298 |
304 |
+0.33% |
1,375,700 |
2024/4/25 |
306 |
307 |
303 |
303 |
-1.30% |
646,800 |
2024/4/24 |
303 |
307 |
302 |
307 |
+0.99% |
700,500 |
2024/4/23 |
310 |
312 |
302 |
304 |
-0.33% |
877,300 |
2024/4/22 |
301 |
309 |
300 |
305 |
-0.65% |
1,209,800 |
2024/4/19 |
313 |
318 |
305 |
307 |
-1.92% |
1,119,700 |
2024/4/18 |
314 |
318 |
310 |
313 |
-2.80% |
1,456,300 |
2024/4/17 |
330 |
336 |
319 |
322 |
-0.62% |
2,264,800 |
2024/4/16 |
323 |
326 |
312 |
324 |
-0.92% |
1,605,700 |
2024/4/15 |
324 |
332 |
315 |
327 |
+6.17% |
2,983,600 |
2024/4/12 |
316 |
322 |
308 |
308 |
-1.28% |
1,822,700 |
2024/4/11 |
312 |
314 |
309 |
312 |
+0.00% |
434,200 |
2024/4/10 |
314 |
318 |
312 |
312 |
-0.64% |
676,200 |
2024/4/9 |
303 |
315 |
303 |
314 |
+3.97% |
1,361,200 |
2024/4/8 |
306 |
310 |
302 |
302 |
-0.66% |
1,000,900 |
2024/4/5 |
308 |
309 |
303 |
304 |
-2.25% |
1,136,600 |
2024/4/4 |
309 |
311 |
304 |
311 |
+1.63% |
909,000 |
2024/4/3 |
307 |
308 |
304 |
306 |
-0.65% |
853,000 |
2024/4/2 |
311 |
313 |
307 |
308 |
-0.65% |
838,400 |
2024/4/1 |
318 |
318 |
310 |
310 |
-1.90% |
642,800 |
2024/3/29 |
312 |
316 |
311 |
316 |
+0.96% |
498,500 |
2024/3/28 |
313 |
320 |
312 |
313 |
+0.64% |
1,032,100 |
2024/3/27 |
316 |
316 |
309 |
311 |
-0.32% |
1,073,200 |
2024/3/26 |
306 |
312 |
306 |
312 |
+0.65% |
881,100 |
2024/3/25 |
318 |
318 |
310 |
310 |
-3.12% |
938,300 |
2024/3/22 |
314 |
322 |
312 |
320 |
+1.27% |
977,700 |
2024/3/21 |
319 |
321 |
315 |
316 |
+0.00% |
872,800 |
2024/3/19 |
314 |
317 |
312 |
316 |
+1.28% |
881,900 |
2024/3/18 |
305 |
312 |
305 |
312 |
+1.96% |
895,000 |
2024/3/15 |
310 |
312 |
305 |
306 |
+0.00% |
777,900 |
2024/3/14 |
311 |
311 |
305 |
306 |
-0.97% |
691,300 |
2024/3/13 |
318 |
318 |
309 |
309 |
-1.90% |
818,400 |
2024/3/12 |
312 |
317 |
312 |
315 |
-0.63% |
813,500 |
2024/3/11 |
306 |
317 |
305 |
317 |
+2.59% |
1,310,600 |
2024/3/8 |
301 |
311 |
301 |
309 |
+1.31% |
875,600 |
2024/3/7 |
314 |
314 |
304 |
305 |
-1.93% |
1,014,200 |
2024/3/6 |
307 |
314 |
304 |
311 |
+0.32% |
707,300 |
2024/3/5 |
310 |
312 |
305 |
310 |
-0.96% |
1,042,100 |
2024/3/4 |
318 |
320 |
313 |
313 |
-2.19% |
908,300 |
2024/3/1 |
325 |
327 |
319 |
320 |
-1.23% |
925,300 |
2024/2/29 |
321 |
326 |
318 |
324 |
-0.61% |
880,700 |
2024/2/28 |
315 |
327 |
315 |
326 |
+4.15% |
1,562,900 |
2024/2/27 |
317 |
317 |
311 |
313 |
-0.63% |
1,005,200 |
2024/2/26 |
313 |
319 |
312 |
315 |
+0.96% |
1,512,900 |
2024/2/22 |
315 |
316 |
310 |
312 |
-0.32% |
873,400 |
2024/2/21 |
317 |
322 |
311 |
313 |
-0.63% |
1,090,000 |
2024/2/20 |
312 |
317 |
310 |
315 |
+1.61% |
1,589,300 |
2024/2/19 |
300 |
313 |
298 |
310 |
+3.33% |
2,179,600 |
2024/2/16 |
299 |
301 |
294 |
300 |
+0.33% |
1,567,800 |
2024/2/15 |
302 |
303 |
297 |
299 |
-0.66% |
1,996,300 |
2024/2/14 |
308 |
308 |
301 |
301 |
-3.22% |
1,392,200 |
2024/2/13 |
310 |
314 |
306 |
311 |
+1.97% |
1,602,200 |
2024/2/9 |
304 |
309 |
303 |
305 |
+0.33% |
1,414,600 |
2024/2/8 |
306 |
309 |
301 |
304 |
-0.98% |
2,044,900 |
2024/2/7 |
316 |
316 |
307 |
307 |
-2.85% |
2,088,800 |
2024/2/6 |
310 |
318 |
307 |
316 |
+1.94% |
1,816,300 |
2024/2/5 |
305 |
312 |
305 |
310 |
+1.64% |
1,668,600 |
2024/2/2 |
308 |
311 |
304 |
305 |
-0.65% |
1,716,600 |
2024/2/1 |
308 |
311 |
305 |
307 |
-1.29% |
2,237,300 |
2024/1/31 |
308 |
312 |
305 |
311 |
+0.32% |
1,523,900 |
2024/1/30 |
314 |
317 |
307 |
310 |
-0.32% |
1,745,300 |
2024/1/29 |
317 |
319 |
310 |
311 |
-2.20% |
2,467,500 |
|