日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
333 |
337 |
329 |
331 |
-0.60% |
32,100 |
2024/7/25 |
336 |
337 |
331 |
333 |
-1.48% |
45,600 |
2024/7/24 |
350 |
352 |
336 |
338 |
-3.98% |
29,600 |
2024/7/23 |
351 |
353 |
350 |
352 |
-0.28% |
14,100 |
2024/7/22 |
359 |
359 |
348 |
353 |
-1.67% |
21,400 |
2024/7/19 |
355 |
361 |
352 |
359 |
+0.56% |
31,100 |
2024/7/18 |
365 |
367 |
357 |
357 |
-2.19% |
31,700 |
2024/7/17 |
367 |
373 |
363 |
365 |
-0.82% |
29,000 |
2024/7/16 |
357 |
370 |
351 |
368 |
+3.37% |
64,100 |
2024/7/12 |
350 |
358 |
349 |
356 |
+1.71% |
43,600 |
2024/7/11 |
360 |
376 |
343 |
350 |
+3.86% |
372,800 |
2024/7/10 |
336 |
342 |
333 |
337 |
+0.00% |
31,200 |
2024/7/9 |
342 |
344 |
337 |
337 |
-1.17% |
15,400 |
2024/7/8 |
342 |
345 |
339 |
341 |
-0.29% |
21,100 |
2024/7/5 |
345 |
349 |
342 |
342 |
-1.44% |
36,300 |
2024/7/4 |
358 |
358 |
346 |
347 |
-3.07% |
48,400 |
2024/7/3 |
359 |
362 |
355 |
358 |
-1.10% |
23,600 |
2024/7/2 |
357 |
362 |
354 |
362 |
+1.40% |
49,700 |
2024/7/1 |
364 |
367 |
353 |
357 |
-2.46% |
86,900 |
2024/6/28 |
371 |
379 |
366 |
366 |
-2.92% |
98,500 |
2024/6/27 |
376 |
385 |
371 |
377 |
-1.57% |
217,000 |
2024/6/26 |
415 |
434 |
366 |
383 |
-5.20% |
1,699,300 |
2024/6/25 |
321 |
404 |
321 |
404 |
+24.69% |
743,800 |
2024/6/24 |
324 |
324 |
322 |
324 |
+0.62% |
7,200 |
2024/6/21 |
324 |
324 |
320 |
322 |
-0.31% |
5,900 |
2024/6/20 |
320 |
325 |
319 |
323 |
+0.94% |
12,600 |
2024/6/19 |
315 |
325 |
315 |
320 |
+1.59% |
13,900 |
2024/6/18 |
317 |
324 |
312 |
315 |
-0.32% |
28,200 |
2024/6/17 |
320 |
321 |
316 |
316 |
-1.25% |
10,800 |
2024/6/14 |
322 |
326 |
316 |
320 |
-1.54% |
25,400 |
2024/6/13 |
329 |
329 |
322 |
325 |
-0.91% |
9,400 |
2024/6/12 |
332 |
333 |
324 |
328 |
-1.20% |
20,800 |
2024/6/11 |
335 |
335 |
324 |
332 |
+0.30% |
25,600 |
2024/6/10 |
340 |
340 |
330 |
331 |
-0.30% |
15,500 |
2024/6/7 |
332 |
333 |
329 |
332 |
-0.60% |
8,100 |
2024/6/6 |
342 |
344 |
327 |
334 |
-2.34% |
22,100 |
2024/6/5 |
346 |
346 |
341 |
342 |
-1.16% |
14,000 |
2024/6/4 |
339 |
349 |
335 |
346 |
+2.37% |
31,300 |
2024/6/3 |
336 |
339 |
335 |
338 |
+0.90% |
17,800 |
2024/5/31 |
335 |
339 |
334 |
335 |
-0.59% |
6,500 |
2024/5/30 |
339 |
340 |
331 |
337 |
-0.59% |
21,700 |
2024/5/29 |
326 |
342 |
326 |
339 |
+3.99% |
50,900 |
2024/5/28 |
326 |
329 |
324 |
326 |
+0.31% |
16,600 |
2024/5/27 |
331 |
332 |
322 |
325 |
-2.11% |
23,100 |
2024/5/24 |
320 |
364 |
320 |
332 |
+3.43% |
281,600 |
2024/5/23 |
326 |
327 |
321 |
321 |
-1.83% |
8,000 |
2024/5/22 |
326 |
329 |
324 |
327 |
-0.91% |
6,200 |
2024/5/21 |
327 |
332 |
324 |
330 |
+0.00% |
10,100 |
2024/5/20 |
324 |
330 |
324 |
330 |
+1.85% |
11,800 |
2024/5/17 |
320 |
324 |
315 |
324 |
+0.93% |
18,000 |
2024/5/16 |
330 |
330 |
320 |
321 |
-2.73% |
15,600 |
2024/5/15 |
328 |
330 |
324 |
330 |
+0.30% |
4,400 |
2024/5/14 |
328 |
329 |
322 |
329 |
+0.92% |
18,600 |
2024/5/13 |
340 |
340 |
325 |
326 |
-6.32% |
62,200 |
2024/5/10 |
349 |
349 |
335 |
348 |
+0.00% |
31,600 |
2024/5/9 |
350 |
350 |
345 |
348 |
+0.00% |
11,100 |
2024/5/8 |
338 |
348 |
338 |
348 |
+3.26% |
15,300 |
2024/5/7 |
337 |
340 |
335 |
337 |
-0.30% |
7,800 |
2024/5/2 |
340 |
340 |
335 |
338 |
-0.29% |
7,900 |
2024/5/1 |
343 |
344 |
336 |
339 |
-1.17% |
14,100 |
2024/4/30 |
344 |
345 |
341 |
343 |
+0.59% |
4,300 |
2024/4/26 |
346 |
349 |
335 |
341 |
-1.73% |
33,900 |
2024/4/25 |
356 |
356 |
347 |
347 |
-2.25% |
17,300 |
2024/4/24 |
348 |
356 |
345 |
355 |
+1.72% |
21,100 |
2024/4/23 |
352 |
352 |
346 |
349 |
+0.58% |
7,300 |
2024/4/22 |
338 |
348 |
338 |
347 |
+2.97% |
9,100 |
2024/4/19 |
345 |
347 |
333 |
337 |
-2.60% |
40,200 |
2024/4/18 |
343 |
350 |
343 |
346 |
+0.29% |
13,300 |
2024/4/17 |
346 |
349 |
340 |
345 |
-0.29% |
30,200 |
2024/4/16 |
354 |
356 |
346 |
346 |
-2.26% |
30,100 |
2024/4/15 |
347 |
355 |
347 |
354 |
+1.43% |
29,900 |
2024/4/12 |
350 |
353 |
346 |
349 |
+0.00% |
19,900 |
2024/4/11 |
354 |
356 |
345 |
349 |
-2.24% |
65,100 |
2024/4/10 |
365 |
367 |
353 |
357 |
-1.92% |
33,800 |
2024/4/9 |
366 |
374 |
363 |
364 |
-0.55% |
36,100 |
2024/4/8 |
365 |
370 |
360 |
366 |
+0.83% |
51,900 |
2024/4/5 |
358 |
374 |
358 |
363 |
+0.28% |
51,800 |
2024/4/4 |
369 |
371 |
359 |
362 |
-2.16% |
53,000 |
2024/4/3 |
362 |
375 |
361 |
370 |
+1.37% |
73,100 |
2024/4/2 |
388 |
389 |
358 |
365 |
-5.68% |
151,600 |
2024/4/1 |
385 |
398 |
382 |
387 |
+0.52% |
50,100 |
2024/3/29 |
387 |
399 |
384 |
385 |
-1.79% |
105,200 |
2024/3/28 |
385 |
393 |
379 |
392 |
+3.43% |
76,100 |
2024/3/27 |
383 |
385 |
362 |
379 |
-1.56% |
105,400 |
2024/3/26 |
402 |
407 |
381 |
385 |
-4.23% |
130,700 |
2024/3/25 |
392 |
410 |
387 |
402 |
+1.77% |
125,300 |
2024/3/22 |
394 |
402 |
391 |
395 |
+0.77% |
47,900 |
2024/3/21 |
395 |
400 |
387 |
392 |
-0.51% |
94,900 |
2024/3/19 |
386 |
407 |
386 |
394 |
+1.29% |
110,100 |
2024/3/18 |
384 |
402 |
374 |
389 |
+1.30% |
108,200 |
2024/3/15 |
371 |
389 |
371 |
384 |
+1.86% |
85,300 |
2024/3/14 |
373 |
380 |
364 |
377 |
+0.80% |
67,000 |
2024/3/13 |
373 |
380 |
368 |
374 |
-0.27% |
49,700 |
2024/3/12 |
361 |
383 |
358 |
375 |
+3.31% |
94,800 |
2024/3/11 |
359 |
368 |
349 |
363 |
-0.82% |
92,600 |
2024/3/8 |
380 |
380 |
365 |
366 |
-4.44% |
92,000 |
2024/3/7 |
393 |
394 |
372 |
383 |
-1.29% |
115,900 |
2024/3/6 |
407 |
427 |
377 |
388 |
-4.90% |
318,300 |
2024/3/5 |
385 |
413 |
378 |
408 |
+4.35% |
260,000 |
2024/3/4 |
388 |
415 |
375 |
391 |
+5.11% |
375,500 |
2024/3/1 |
407 |
492 |
364 |
372 |
-9.71% |
2,317,500 |
2024/2/29 |
333 |
412 |
330 |
412 |
+24.10% |
811,200 |
2024/2/28 |
325 |
338 |
324 |
332 |
+2.79% |
45,900 |
2024/2/27 |
323 |
324 |
318 |
323 |
+0.31% |
21,100 |
2024/2/26 |
320 |
324 |
318 |
322 |
+1.26% |
20,100 |
2024/2/22 |
322 |
322 |
316 |
318 |
-0.93% |
11,000 |
2024/2/21 |
318 |
321 |
315 |
321 |
+1.58% |
7,000 |
2024/2/20 |
318 |
318 |
312 |
316 |
-0.63% |
7,600 |
2024/2/19 |
309 |
320 |
309 |
318 |
+2.91% |
20,200 |
2024/2/16 |
306 |
312 |
305 |
309 |
+0.98% |
13,400 |
2024/2/15 |
311 |
311 |
305 |
306 |
-2.24% |
18,600 |
2024/2/14 |
316 |
316 |
311 |
313 |
-0.95% |
34,200 |
2024/2/13 |
307 |
317 |
307 |
316 |
+1.94% |
19,500 |
2024/2/9 |
310 |
316 |
308 |
310 |
-1.90% |
33,300 |
2024/2/8 |
322 |
322 |
314 |
316 |
-0.94% |
23,900 |
2024/2/7 |
324 |
324 |
316 |
319 |
-1.54% |
12,000 |
2024/2/6 |
320 |
324 |
319 |
324 |
+0.93% |
8,700 |
2024/2/5 |
320 |
325 |
318 |
321 |
+0.31% |
8,800 |
2024/2/2 |
323 |
325 |
319 |
320 |
-0.93% |
27,400 |
2024/2/1 |
330 |
330 |
322 |
323 |
-1.82% |
20,300 |
2024/1/31 |
328 |
331 |
327 |
329 |
-0.60% |
17,200 |
2024/1/30 |
333 |
334 |
329 |
331 |
-0.30% |
19,500 |
2024/1/29 |
332 |
333 |
326 |
332 |
+0.30% |
20,000 |
|