日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
348 |
348 |
342 |
342 |
-0.58% |
34,700 |
2024/7/25 |
348 |
348 |
344 |
344 |
-1.15% |
42,800 |
2024/7/24 |
349 |
351 |
348 |
348 |
-0.85% |
24,200 |
2024/7/23 |
352 |
353 |
349 |
351 |
+0.29% |
25,100 |
2024/7/22 |
352 |
354 |
349 |
350 |
-1.13% |
38,900 |
2024/7/19 |
355 |
355 |
352 |
354 |
-0.56% |
21,300 |
2024/7/18 |
357 |
358 |
355 |
356 |
-0.28% |
18,900 |
2024/7/17 |
359 |
360 |
356 |
357 |
+0.28% |
18,500 |
2024/7/16 |
361 |
361 |
356 |
356 |
-0.28% |
32,100 |
2024/7/12 |
351 |
359 |
351 |
357 |
+0.56% |
59,400 |
2024/7/11 |
357 |
357 |
353 |
355 |
+0.28% |
15,200 |
2024/7/10 |
352 |
356 |
351 |
354 |
+0.85% |
50,400 |
2024/7/9 |
352 |
355 |
351 |
351 |
-0.85% |
43,100 |
2024/7/8 |
360 |
360 |
354 |
354 |
-1.94% |
49,800 |
2024/7/5 |
363 |
363 |
357 |
361 |
-0.28% |
21,700 |
2024/7/4 |
361 |
363 |
360 |
362 |
+0.28% |
29,200 |
2024/7/3 |
366 |
366 |
361 |
361 |
-1.10% |
28,300 |
2024/7/2 |
367 |
367 |
363 |
365 |
-0.54% |
18,400 |
2024/7/1 |
367 |
369 |
365 |
367 |
+0.55% |
27,200 |
2024/6/28 |
371 |
371 |
359 |
365 |
-0.27% |
59,200 |
2024/6/27 |
364 |
367 |
362 |
366 |
+0.83% |
17,500 |
2024/6/26 |
364 |
365 |
362 |
363 |
-0.27% |
26,800 |
2024/6/25 |
363 |
364 |
361 |
364 |
+0.28% |
27,800 |
2024/6/24 |
362 |
363 |
359 |
363 |
+0.55% |
21,100 |
2024/6/21 |
363 |
363 |
359 |
361 |
+0.28% |
18,700 |
2024/6/20 |
360 |
361 |
356 |
360 |
+0.00% |
16,700 |
2024/6/19 |
368 |
369 |
358 |
360 |
+0.00% |
69,900 |
2024/6/18 |
358 |
365 |
358 |
360 |
+0.84% |
16,600 |
2024/6/17 |
365 |
365 |
356 |
357 |
-2.19% |
38,700 |
2024/6/14 |
363 |
369 |
363 |
365 |
+0.55% |
21,700 |
2024/6/13 |
370 |
370 |
361 |
363 |
-1.89% |
27,700 |
2024/6/12 |
370 |
372 |
368 |
370 |
+0.00% |
23,100 |
2024/6/11 |
373 |
374 |
368 |
370 |
-0.54% |
27,200 |
2024/6/10 |
363 |
372 |
360 |
372 |
+3.05% |
47,700 |
2024/6/7 |
361 |
361 |
358 |
361 |
+0.28% |
5,100 |
2024/6/6 |
356 |
361 |
354 |
360 |
+1.69% |
50,600 |
2024/6/5 |
359 |
359 |
354 |
354 |
-1.39% |
20,800 |
2024/6/4 |
361 |
361 |
356 |
359 |
+0.28% |
9,600 |
2024/6/3 |
351 |
358 |
351 |
358 |
+1.99% |
37,200 |
2024/5/31 |
343 |
353 |
343 |
351 |
+1.74% |
16,000 |
2024/5/30 |
345 |
346 |
341 |
345 |
-0.86% |
54,900 |
2024/5/29 |
352 |
354 |
345 |
348 |
-2.25% |
62,100 |
2024/5/28 |
351 |
356 |
350 |
356 |
+1.14% |
24,300 |
2024/5/27 |
349 |
355 |
348 |
352 |
-0.28% |
25,200 |
2024/5/24 |
351 |
353 |
350 |
353 |
+0.57% |
27,900 |
2024/5/23 |
357 |
357 |
351 |
351 |
-1.68% |
45,100 |
2024/5/22 |
359 |
360 |
357 |
357 |
-1.11% |
8,600 |
2024/5/21 |
358 |
362 |
355 |
361 |
+0.28% |
36,200 |
2024/5/20 |
363 |
363 |
356 |
360 |
+0.28% |
39,400 |
2024/5/17 |
357 |
365 |
356 |
359 |
+1.41% |
32,100 |
2024/5/16 |
361 |
361 |
353 |
354 |
-1.94% |
70,200 |
2024/5/15 |
366 |
366 |
357 |
361 |
+0.28% |
62,500 |
2024/5/14 |
367 |
370 |
358 |
360 |
-6.01% |
283,400 |
2024/5/13 |
386 |
386 |
374 |
383 |
-0.26% |
56,000 |
2024/5/10 |
385 |
388 |
383 |
384 |
-0.78% |
46,600 |
2024/5/9 |
389 |
390 |
386 |
387 |
-0.51% |
17,100 |
2024/5/8 |
393 |
393 |
387 |
389 |
-0.51% |
12,600 |
2024/5/7 |
393 |
393 |
387 |
391 |
+1.03% |
17,800 |
2024/5/2 |
387 |
388 |
384 |
387 |
+0.00% |
21,600 |
2024/5/1 |
383 |
387 |
383 |
387 |
+0.26% |
11,200 |
2024/4/30 |
388 |
390 |
384 |
386 |
+0.78% |
71,700 |
2024/4/26 |
385 |
389 |
383 |
383 |
-1.03% |
66,700 |
2024/4/25 |
387 |
388 |
383 |
387 |
+0.26% |
18,600 |
2024/4/24 |
390 |
391 |
385 |
386 |
-0.77% |
57,600 |
2024/4/23 |
394 |
395 |
388 |
389 |
-1.02% |
39,900 |
2024/4/22 |
389 |
395 |
389 |
393 |
+0.51% |
11,300 |
2024/4/19 |
403 |
404 |
385 |
391 |
-2.25% |
38,500 |
2024/4/18 |
391 |
400 |
391 |
400 |
+2.30% |
12,200 |
2024/4/17 |
397 |
400 |
391 |
391 |
-1.26% |
36,400 |
2024/4/16 |
405 |
405 |
395 |
396 |
-2.70% |
30,300 |
2024/4/15 |
402 |
409 |
399 |
407 |
+0.74% |
32,100 |
2024/4/12 |
407 |
407 |
400 |
404 |
-0.49% |
37,600 |
2024/4/11 |
408 |
409 |
405 |
406 |
-0.25% |
21,800 |
2024/4/10 |
408 |
413 |
407 |
407 |
+0.00% |
28,300 |
2024/4/9 |
412 |
412 |
406 |
407 |
-0.97% |
14,100 |
2024/4/8 |
406 |
412 |
405 |
411 |
+1.23% |
22,300 |
2024/4/5 |
407 |
412 |
403 |
406 |
-1.93% |
22,900 |
2024/4/4 |
410 |
418 |
405 |
414 |
+2.48% |
29,100 |
2024/4/3 |
407 |
410 |
401 |
404 |
-0.98% |
25,400 |
2024/4/2 |
416 |
416 |
408 |
408 |
-1.45% |
46,100 |
2024/4/1 |
428 |
428 |
414 |
414 |
-1.90% |
51,200 |
2024/3/29 |
411 |
422 |
411 |
422 |
+2.68% |
25,300 |
2024/3/28 |
418 |
419 |
411 |
411 |
-3.29% |
46,600 |
2024/3/27 |
427 |
427 |
422 |
425 |
-0.93% |
39,800 |
2024/3/26 |
430 |
433 |
424 |
429 |
+0.70% |
46,700 |
2024/3/25 |
426 |
430 |
424 |
426 |
+0.00% |
36,400 |
2024/3/22 |
426 |
426 |
420 |
426 |
-0.70% |
58,000 |
2024/3/21 |
420 |
429 |
418 |
429 |
+3.37% |
50,300 |
2024/3/19 |
409 |
415 |
409 |
415 |
+0.97% |
35,600 |
2024/3/18 |
407 |
411 |
404 |
411 |
+1.73% |
36,000 |
2024/3/15 |
405 |
407 |
402 |
404 |
-0.25% |
18,200 |
2024/3/14 |
401 |
405 |
400 |
405 |
+1.00% |
6,600 |
2024/3/13 |
405 |
406 |
399 |
401 |
-0.25% |
23,100 |
2024/3/12 |
398 |
404 |
397 |
402 |
+1.52% |
28,700 |
2024/3/11 |
402 |
406 |
395 |
396 |
-3.18% |
79,100 |
2024/3/8 |
402 |
411 |
402 |
409 |
+0.74% |
45,900 |
2024/3/7 |
403 |
410 |
402 |
406 |
+0.00% |
35,700 |
2024/3/6 |
396 |
408 |
395 |
406 |
+2.01% |
62,100 |
2024/3/5 |
397 |
400 |
395 |
398 |
-0.50% |
46,000 |
2024/3/4 |
400 |
402 |
397 |
400 |
+0.00% |
49,700 |
2024/3/1 |
402 |
402 |
395 |
400 |
+0.50% |
54,000 |
2024/2/29 |
407 |
407 |
398 |
398 |
-1.49% |
52,800 |
2024/2/28 |
406 |
411 |
404 |
404 |
-1.22% |
49,500 |
2024/2/27 |
402 |
411 |
402 |
409 |
+1.74% |
29,500 |
2024/2/26 |
409 |
409 |
402 |
402 |
-1.95% |
74,600 |
2024/2/22 |
408 |
415 |
405 |
410 |
+0.49% |
59,200 |
2024/2/21 |
413 |
413 |
404 |
408 |
-0.73% |
36,800 |
2024/2/20 |
419 |
419 |
410 |
411 |
-0.96% |
39,200 |
2024/2/19 |
405 |
419 |
404 |
415 |
+2.98% |
105,100 |
2024/2/16 |
399 |
405 |
393 |
403 |
+1.00% |
110,600 |
2024/2/15 |
404 |
405 |
395 |
399 |
-0.50% |
91,400 |
2024/2/14 |
395 |
410 |
391 |
401 |
-14.13% |
422,100 |
2024/2/13 |
462 |
475 |
456 |
467 |
+3.55% |
322,000 |
2024/2/9 |
445 |
454 |
442 |
451 |
+0.45% |
50,400 |
2024/2/8 |
453 |
453 |
442 |
449 |
-0.22% |
28,900 |
2024/2/7 |
463 |
463 |
450 |
450 |
-2.39% |
54,700 |
2024/2/6 |
469 |
469 |
460 |
461 |
-1.50% |
42,400 |
2024/2/5 |
460 |
470 |
456 |
468 |
+3.08% |
52,800 |
2024/2/2 |
455 |
458 |
450 |
454 |
+0.22% |
33,400 |
2024/2/1 |
458 |
461 |
451 |
453 |
-2.37% |
43,400 |
2024/1/31 |
461 |
464 |
456 |
464 |
+0.43% |
48,000 |
2024/1/30 |
465 |
469 |
461 |
462 |
-0.22% |
111,900 |
2024/1/29 |
452 |
463 |
452 |
463 |
+2.21% |
60,500 |
|