日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
369 |
374 |
369 |
369 |
+0.00% |
6,700 |
2024/9/19 |
372 |
372 |
369 |
369 |
+0.00% |
2,700 |
2024/9/18 |
368 |
372 |
366 |
369 |
-0.27% |
4,900 |
2024/9/17 |
369 |
370 |
367 |
370 |
+0.00% |
3,100 |
2024/9/13 |
368 |
373 |
368 |
370 |
+0.54% |
4,300 |
2024/9/12 |
370 |
373 |
368 |
368 |
-0.54% |
2,000 |
2024/9/11 |
375 |
377 |
366 |
370 |
-1.33% |
5,400 |
2024/9/10 |
379 |
379 |
367 |
375 |
+1.63% |
6,900 |
2024/9/9 |
366 |
373 |
366 |
369 |
-1.34% |
9,800 |
2024/9/6 |
372 |
374 |
367 |
374 |
+0.81% |
10,500 |
2024/9/5 |
381 |
381 |
370 |
371 |
-2.62% |
9,100 |
2024/9/4 |
370 |
381 |
365 |
381 |
+3.25% |
11,600 |
2024/9/3 |
366 |
379 |
366 |
369 |
-0.27% |
20,700 |
2024/9/2 |
370 |
370 |
366 |
370 |
+0.00% |
6,200 |
2024/8/30 |
359 |
370 |
356 |
370 |
+3.35% |
22,900 |
2024/8/29 |
352 |
362 |
352 |
358 |
+1.70% |
18,500 |
2024/8/28 |
352 |
352 |
350 |
352 |
+0.57% |
5,500 |
2024/8/27 |
348 |
352 |
346 |
350 |
+0.57% |
8,000 |
2024/8/26 |
346 |
349 |
346 |
348 |
+0.58% |
3,900 |
2024/8/23 |
350 |
352 |
346 |
346 |
-1.14% |
10,300 |
2024/8/22 |
349 |
350 |
349 |
350 |
+1.16% |
2,800 |
2024/8/21 |
345 |
351 |
345 |
346 |
+0.29% |
3,400 |
2024/8/20 |
339 |
346 |
339 |
345 |
+1.77% |
14,900 |
2024/8/19 |
334 |
339 |
333 |
339 |
+0.59% |
14,300 |
2024/8/16 |
341 |
341 |
331 |
337 |
+1.20% |
19,900 |
2024/8/15 |
333 |
334 |
330 |
333 |
-0.30% |
13,000 |
2024/8/14 |
334 |
337 |
323 |
334 |
+2.45% |
16,200 |
2024/8/13 |
322 |
332 |
322 |
326 |
+0.62% |
14,400 |
2024/8/9 |
331 |
343 |
320 |
324 |
-3.86% |
22,600 |
2024/8/8 |
315 |
358 |
310 |
337 |
+9.77% |
26,800 |
2024/8/7 |
303 |
316 |
302 |
307 |
-0.97% |
48,500 |
2024/8/6 |
313 |
325 |
290 |
310 |
+1.64% |
92,200 |
2024/8/5 |
375 |
375 |
303 |
305 |
-20.37% |
106,000 |
2024/8/2 |
398 |
398 |
380 |
383 |
-3.77% |
20,100 |
2024/8/1 |
400 |
400 |
398 |
398 |
-0.50% |
1,600 |
2024/7/31 |
400 |
400 |
398 |
400 |
+0.50% |
4,300 |
2024/7/30 |
401 |
401 |
398 |
398 |
-0.75% |
2,600 |
2024/7/29 |
400 |
403 |
400 |
401 |
+0.25% |
3,100 |
2024/7/26 |
398 |
401 |
398 |
400 |
+0.50% |
6,000 |
2024/7/25 |
399 |
400 |
398 |
398 |
+0.00% |
3,200 |
2024/7/24 |
398 |
399 |
398 |
398 |
-0.25% |
6,300 |
2024/7/23 |
399 |
399 |
398 |
399 |
-0.25% |
16,300 |
2024/7/22 |
402 |
403 |
398 |
400 |
-0.25% |
8,500 |
2024/7/19 |
401 |
403 |
399 |
401 |
+0.00% |
3,100 |
2024/7/18 |
398 |
401 |
398 |
401 |
+0.25% |
3,300 |
2024/7/17 |
398 |
401 |
398 |
400 |
-0.25% |
3,400 |
2024/7/16 |
399 |
401 |
399 |
401 |
+0.25% |
1,300 |
2024/7/12 |
398 |
402 |
398 |
400 |
+0.00% |
4,100 |
2024/7/11 |
398 |
400 |
398 |
400 |
+0.50% |
1,500 |
2024/7/10 |
399 |
401 |
398 |
398 |
-0.25% |
2,600 |
2024/7/9 |
399 |
402 |
399 |
399 |
-0.25% |
4,300 |
2024/7/8 |
403 |
403 |
400 |
400 |
-0.74% |
2,800 |
2024/7/5 |
408 |
408 |
399 |
403 |
-0.74% |
9,700 |
2024/7/4 |
400 |
407 |
399 |
406 |
+1.50% |
12,000 |
2024/7/3 |
403 |
406 |
398 |
400 |
-0.25% |
13,900 |
2024/7/2 |
405 |
405 |
400 |
401 |
-0.74% |
11,100 |
2024/7/1 |
401 |
404 |
401 |
404 |
+0.50% |
9,400 |
2024/6/28 |
402 |
402 |
400 |
402 |
+0.25% |
3,100 |
2024/6/27 |
402 |
403 |
400 |
401 |
+0.00% |
4,700 |
2024/6/26 |
400 |
402 |
400 |
401 |
+0.25% |
10,500 |
2024/6/25 |
399 |
401 |
399 |
400 |
+0.00% |
6,800 |
2024/6/24 |
400 |
400 |
397 |
400 |
-0.25% |
3,200 |
2024/6/21 |
397 |
401 |
397 |
401 |
+1.01% |
7,100 |
2024/6/20 |
398 |
399 |
397 |
397 |
+0.00% |
1,500 |
2024/6/19 |
398 |
400 |
396 |
397 |
-0.25% |
4,800 |
2024/6/18 |
399 |
399 |
398 |
398 |
-0.25% |
1,100 |
2024/6/17 |
402 |
402 |
395 |
399 |
-0.75% |
8,600 |
2024/6/14 |
398 |
402 |
398 |
402 |
+1.26% |
6,400 |
2024/6/13 |
398 |
400 |
397 |
397 |
-0.25% |
3,800 |
2024/6/12 |
397 |
400 |
394 |
398 |
+0.00% |
19,400 |
2024/6/11 |
400 |
400 |
396 |
398 |
+0.25% |
3,200 |
2024/6/10 |
400 |
400 |
397 |
397 |
+0.25% |
5,400 |
2024/6/7 |
400 |
400 |
395 |
396 |
-0.50% |
2,500 |
2024/6/6 |
395 |
400 |
392 |
398 |
+1.53% |
8,500 |
2024/6/5 |
395 |
396 |
392 |
392 |
-0.51% |
4,900 |
2024/6/4 |
391 |
394 |
390 |
394 |
+0.51% |
2,900 |
2024/6/3 |
390 |
395 |
390 |
392 |
+0.51% |
4,800 |
2024/5/31 |
388 |
392 |
388 |
390 |
+0.26% |
700 |
2024/5/30 |
386 |
390 |
386 |
389 |
+0.26% |
3,800 |
2024/5/29 |
390 |
391 |
388 |
388 |
-1.02% |
2,400 |
2024/5/28 |
385 |
393 |
385 |
392 |
+1.82% |
8,600 |
2024/5/27 |
387 |
387 |
383 |
385 |
-0.52% |
4,000 |
2024/5/24 |
384 |
387 |
383 |
387 |
+0.00% |
7,300 |
2024/5/23 |
382 |
387 |
382 |
387 |
+1.31% |
900 |
2024/5/22 |
387 |
389 |
382 |
382 |
-1.29% |
4,400 |
2024/5/21 |
388 |
388 |
383 |
387 |
+0.52% |
6,200 |
2024/5/20 |
380 |
388 |
379 |
385 |
+0.52% |
9,400 |
2024/5/17 |
387 |
387 |
378 |
383 |
-0.78% |
6,300 |
2024/5/16 |
387 |
388 |
382 |
386 |
-0.26% |
7,100 |
2024/5/15 |
387 |
389 |
387 |
387 |
-1.02% |
2,400 |
2024/5/14 |
381 |
391 |
381 |
391 |
+3.17% |
8,200 |
2024/5/13 |
375 |
380 |
373 |
379 |
+1.07% |
12,600 |
2024/5/10 |
374 |
375 |
371 |
375 |
+0.27% |
10,400 |
2024/5/9 |
372 |
377 |
372 |
374 |
-0.27% |
3,100 |
2024/5/8 |
375 |
377 |
370 |
375 |
+0.54% |
5,400 |
2024/5/7 |
375 |
375 |
373 |
373 |
-0.53% |
700 |
2024/5/2 |
374 |
376 |
372 |
375 |
+0.00% |
2,100 |
2024/5/1 |
372 |
375 |
372 |
375 |
+0.27% |
4,300 |
2024/4/30 |
379 |
379 |
372 |
374 |
-1.32% |
9,400 |
2024/4/26 |
377 |
379 |
377 |
379 |
+0.53% |
3,400 |
2024/4/25 |
375 |
378 |
375 |
377 |
+0.27% |
2,800 |
2024/4/24 |
373 |
376 |
371 |
376 |
+0.80% |
6,100 |
2024/4/23 |
373 |
374 |
372 |
373 |
+0.00% |
5,300 |
2024/4/22 |
373 |
373 |
371 |
373 |
+0.00% |
10,500 |
2024/4/19 |
374 |
374 |
372 |
373 |
-0.27% |
7,600 |
2024/4/18 |
376 |
376 |
373 |
374 |
-0.53% |
5,900 |
2024/4/17 |
378 |
379 |
375 |
376 |
-1.31% |
7,200 |
2024/4/16 |
381 |
381 |
378 |
381 |
+0.00% |
5,900 |
2024/4/15 |
382 |
384 |
381 |
381 |
-1.04% |
3,200 |
2024/4/12 |
380 |
385 |
380 |
385 |
+1.05% |
6,000 |
2024/4/11 |
383 |
383 |
381 |
381 |
-0.78% |
3,100 |
2024/4/10 |
387 |
387 |
382 |
384 |
+0.52% |
9,400 |
2024/4/9 |
382 |
383 |
379 |
382 |
+1.33% |
3,600 |
2024/4/8 |
380 |
381 |
377 |
377 |
-0.26% |
7,700 |
2024/4/5 |
387 |
387 |
378 |
378 |
-2.07% |
78,300 |
2024/4/4 |
390 |
394 |
386 |
386 |
-1.28% |
14,400 |
2024/4/3 |
390 |
392 |
390 |
391 |
-0.26% |
9,400 |
2024/4/2 |
395 |
396 |
392 |
392 |
-1.51% |
16,000 |
2024/4/1 |
399 |
400 |
397 |
398 |
+0.76% |
7,400 |
2024/3/29 |
396 |
398 |
394 |
395 |
-0.75% |
23,700 |
2024/3/28 |
393 |
404 |
392 |
398 |
-5.24% |
39,300 |
2024/3/27 |
419 |
421 |
418 |
420 |
+0.24% |
17,600 |
2024/3/26 |
416 |
419 |
416 |
419 |
+0.72% |
9,400 |
|