日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
350 |
356 |
347 |
351 |
+0.29% |
24,300 |
2024/9/18 |
351 |
357 |
350 |
350 |
-0.28% |
2,000 |
2024/9/17 |
350 |
354 |
346 |
351 |
+0.29% |
6,900 |
2024/9/13 |
345 |
352 |
344 |
350 |
-1.96% |
2,100 |
2024/9/12 |
349 |
357 |
341 |
357 |
+2.29% |
1,600 |
2024/9/11 |
336 |
350 |
336 |
349 |
+0.29% |
1,400 |
2024/9/10 |
336 |
350 |
336 |
348 |
+3.57% |
6,000 |
2024/9/9 |
331 |
340 |
328 |
336 |
-4.27% |
5,600 |
2024/9/6 |
353 |
353 |
340 |
351 |
+0.86% |
3,400 |
2024/9/5 |
340 |
351 |
340 |
348 |
+1.75% |
2,500 |
2024/9/4 |
352 |
359 |
341 |
342 |
-4.74% |
7,100 |
2024/9/3 |
364 |
364 |
351 |
359 |
+0.00% |
2,700 |
2024/9/2 |
359 |
360 |
344 |
359 |
+0.84% |
13,200 |
2024/8/30 |
349 |
357 |
340 |
356 |
+3.79% |
6,800 |
2024/8/29 |
345 |
345 |
343 |
343 |
+0.88% |
2,400 |
2024/8/28 |
330 |
342 |
330 |
340 |
+3.66% |
4,300 |
2024/8/27 |
323 |
328 |
322 |
328 |
+1.55% |
4,600 |
2024/8/26 |
325 |
325 |
322 |
323 |
-0.62% |
1,900 |
2024/8/23 |
323 |
325 |
321 |
325 |
+0.93% |
900 |
2024/8/22 |
324 |
327 |
322 |
322 |
-1.23% |
1,500 |
2024/8/21 |
329 |
329 |
320 |
326 |
-0.31% |
1,600 |
2024/8/20 |
326 |
331 |
326 |
327 |
+0.93% |
3,500 |
2024/8/19 |
325 |
326 |
323 |
324 |
+0.00% |
700 |
2024/8/16 |
330 |
330 |
321 |
324 |
+0.62% |
3,700 |
2024/8/15 |
320 |
322 |
316 |
322 |
+1.58% |
12,200 |
2024/8/14 |
310 |
320 |
310 |
317 |
+2.59% |
5,700 |
2024/8/13 |
297 |
314 |
297 |
309 |
-0.64% |
6,700 |
2024/8/9 |
313 |
313 |
311 |
311 |
+1.97% |
1,400 |
2024/8/8 |
286 |
310 |
286 |
305 |
+1.67% |
2,200 |
2024/8/7 |
294 |
304 |
285 |
300 |
+4.90% |
12,400 |
2024/8/6 |
265 |
301 |
265 |
286 |
+7.92% |
14,800 |
2024/8/5 |
340 |
340 |
265 |
265 |
-23.19% |
34,100 |
2024/8/2 |
347 |
354 |
343 |
345 |
-2.82% |
3,000 |
2024/8/1 |
352 |
356 |
348 |
355 |
+1.72% |
3,900 |
2024/7/31 |
359 |
359 |
345 |
349 |
-1.69% |
6,100 |
2024/7/30 |
348 |
355 |
348 |
355 |
+0.85% |
3,300 |
2024/7/29 |
354 |
356 |
352 |
352 |
-0.56% |
2,600 |
2024/7/26 |
351 |
355 |
349 |
354 |
+0.57% |
2,400 |
2024/7/25 |
356 |
358 |
352 |
352 |
-2.22% |
5,200 |
2024/7/24 |
358 |
362 |
358 |
360 |
+0.84% |
1,200 |
2024/7/23 |
356 |
358 |
355 |
357 |
+0.00% |
2,600 |
2024/7/22 |
356 |
358 |
356 |
357 |
+0.56% |
5,100 |
2024/7/19 |
356 |
362 |
354 |
355 |
-0.28% |
10,000 |
2024/7/18 |
355 |
359 |
355 |
356 |
+0.00% |
3,900 |
2024/7/17 |
354 |
357 |
354 |
356 |
+0.28% |
6,400 |
2024/7/16 |
353 |
358 |
353 |
355 |
-1.39% |
11,100 |
2024/7/12 |
359 |
363 |
359 |
360 |
-0.55% |
3,600 |
2024/7/11 |
360 |
362 |
360 |
362 |
+0.28% |
2,800 |
2024/7/10 |
363 |
363 |
360 |
361 |
+0.28% |
6,300 |
2024/7/9 |
362 |
362 |
360 |
360 |
-0.55% |
1,300 |
2024/7/8 |
362 |
362 |
358 |
362 |
+0.00% |
2,100 |
2024/7/5 |
361 |
362 |
361 |
362 |
+0.56% |
500 |
2024/7/4 |
358 |
363 |
357 |
360 |
+0.28% |
4,100 |
2024/7/3 |
361 |
362 |
359 |
359 |
-1.10% |
2,000 |
2024/7/2 |
362 |
363 |
357 |
363 |
+0.55% |
3,300 |
2024/7/1 |
362 |
362 |
361 |
361 |
+0.28% |
4,000 |
2024/6/28 |
364 |
364 |
354 |
360 |
+0.56% |
9,500 |
2024/6/27 |
355 |
358 |
355 |
358 |
+0.56% |
2,600 |
2024/6/26 |
357 |
357 |
350 |
356 |
+1.71% |
8,700 |
2024/6/25 |
352 |
356 |
348 |
350 |
-0.57% |
4,600 |
2024/6/24 |
354 |
356 |
347 |
352 |
-1.12% |
1,800 |
2024/6/21 |
357 |
357 |
354 |
356 |
+0.00% |
700 |
2024/6/20 |
348 |
356 |
348 |
356 |
+1.71% |
2,200 |
2024/6/19 |
348 |
353 |
347 |
350 |
-1.13% |
2,300 |
2024/6/18 |
356 |
356 |
351 |
354 |
-0.84% |
2,100 |
2024/6/17 |
356 |
359 |
353 |
357 |
+0.28% |
7,000 |
2024/6/14 |
353 |
356 |
345 |
356 |
+0.28% |
7,800 |
2024/6/13 |
355 |
359 |
344 |
355 |
+1.43% |
9,000 |
2024/6/12 |
355 |
355 |
350 |
350 |
-1.41% |
800 |
2024/6/11 |
351 |
356 |
347 |
355 |
+1.43% |
8,600 |
2024/6/10 |
352 |
353 |
345 |
350 |
+0.57% |
1,400 |
2024/6/7 |
349 |
349 |
348 |
348 |
+0.87% |
26,900 |
2024/6/6 |
353 |
353 |
337 |
345 |
-0.29% |
9,200 |
2024/6/5 |
354 |
354 |
341 |
346 |
-2.26% |
2,200 |
2024/6/4 |
351 |
355 |
334 |
354 |
+0.85% |
13,100 |
2024/6/3 |
350 |
352 |
348 |
351 |
+1.45% |
4,200 |
2024/5/31 |
347 |
347 |
344 |
346 |
+1.47% |
2,500 |
2024/5/30 |
337 |
341 |
332 |
341 |
+0.29% |
3,400 |
2024/5/29 |
338 |
340 |
333 |
340 |
+0.00% |
3,500 |
2024/5/28 |
334 |
340 |
332 |
340 |
+1.80% |
7,400 |
2024/5/27 |
335 |
336 |
334 |
334 |
+0.00% |
3,600 |
2024/5/24 |
333 |
334 |
327 |
334 |
-0.30% |
11,000 |
2024/5/23 |
332 |
335 |
330 |
335 |
+0.30% |
5,600 |
2024/5/22 |
332 |
335 |
332 |
334 |
+0.91% |
500 |
2024/5/21 |
332 |
335 |
331 |
331 |
+0.00% |
4,000 |
2024/5/20 |
331 |
335 |
330 |
331 |
+0.00% |
4,200 |
2024/5/17 |
331 |
335 |
330 |
331 |
-0.60% |
2,900 |
2024/5/16 |
334 |
334 |
330 |
333 |
+0.00% |
5,400 |
2024/5/15 |
339 |
339 |
333 |
333 |
-0.89% |
9,400 |
2024/5/14 |
331 |
349 |
329 |
336 |
+0.90% |
7,700 |
2024/5/13 |
332 |
338 |
331 |
333 |
-0.60% |
5,900 |
2024/5/10 |
339 |
341 |
331 |
335 |
+0.60% |
3,000 |
2024/5/9 |
335 |
339 |
331 |
333 |
-0.60% |
6,100 |
2024/5/8 |
362 |
374 |
335 |
335 |
+1.52% |
75,800 |
2024/5/7 |
320 |
330 |
320 |
330 |
+3.12% |
11,700 |
2024/5/2 |
320 |
320 |
317 |
320 |
+0.00% |
300 |
2024/5/1 |
319 |
320 |
318 |
320 |
+0.31% |
1,000 |
2024/4/30 |
325 |
325 |
319 |
319 |
-1.54% |
5,300 |
2024/4/26 |
326 |
326 |
319 |
324 |
+1.25% |
1,900 |
2024/4/25 |
321 |
321 |
320 |
320 |
+0.31% |
400 |
2024/4/24 |
319 |
323 |
319 |
319 |
+0.00% |
6,600 |
2024/4/23 |
316 |
320 |
315 |
319 |
+0.95% |
2,000 |
2024/4/22 |
320 |
320 |
315 |
316 |
-1.25% |
3,700 |
2024/4/19 |
325 |
325 |
314 |
320 |
-1.54% |
8,400 |
2024/4/18 |
318 |
325 |
318 |
325 |
+0.62% |
2,800 |
2024/4/17 |
323 |
329 |
318 |
323 |
-0.92% |
8,900 |
2024/4/16 |
327 |
332 |
326 |
326 |
-2.69% |
2,600 |
2024/4/15 |
330 |
335 |
322 |
335 |
+1.52% |
4,500 |
2024/4/12 |
336 |
338 |
329 |
330 |
-1.79% |
4,000 |
2024/4/11 |
334 |
337 |
331 |
336 |
-0.30% |
900 |
2024/4/10 |
338 |
338 |
330 |
337 |
-0.30% |
2,600 |
2024/4/9 |
333 |
339 |
333 |
338 |
+1.50% |
1,800 |
2024/4/8 |
337 |
337 |
329 |
333 |
+0.00% |
1,300 |
2024/4/5 |
328 |
334 |
328 |
333 |
+0.30% |
1,800 |
2024/4/4 |
337 |
337 |
326 |
332 |
-1.48% |
2,000 |
2024/4/3 |
329 |
340 |
329 |
337 |
-0.88% |
4,000 |
2024/4/2 |
347 |
352 |
340 |
340 |
-3.95% |
4,800 |
2024/4/1 |
354 |
355 |
344 |
354 |
-0.28% |
8,500 |
2024/3/29 |
363 |
363 |
352 |
355 |
+0.00% |
4,100 |
2024/3/28 |
363 |
363 |
352 |
355 |
-2.20% |
7,900 |
2024/3/27 |
359 |
364 |
357 |
363 |
+1.68% |
21,100 |
2024/3/26 |
351 |
358 |
350 |
357 |
+2.29% |
30,400 |
2024/3/25 |
350 |
351 |
346 |
349 |
+1.16% |
7,200 |
|