日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
312 |
312 |
308 |
308 |
+0.00% |
15,400 |
2024/7/25 |
312 |
313 |
308 |
308 |
-0.65% |
23,600 |
2024/7/24 |
311 |
314 |
309 |
310 |
-0.32% |
21,200 |
2024/7/23 |
317 |
320 |
311 |
311 |
-1.89% |
25,500 |
2024/7/22 |
322 |
323 |
317 |
317 |
-2.46% |
25,500 |
2024/7/19 |
335 |
335 |
324 |
325 |
-2.69% |
15,600 |
2024/7/18 |
332 |
334 |
325 |
334 |
+2.77% |
20,000 |
2024/7/17 |
337 |
339 |
324 |
325 |
-1.81% |
33,800 |
2024/7/16 |
324 |
336 |
321 |
331 |
+3.12% |
53,400 |
2024/7/12 |
318 |
325 |
314 |
321 |
+1.26% |
26,200 |
2024/7/11 |
311 |
317 |
307 |
317 |
+2.26% |
31,100 |
2024/7/10 |
317 |
317 |
307 |
310 |
-1.59% |
60,400 |
2024/7/9 |
321 |
321 |
314 |
315 |
-1.25% |
15,000 |
2024/7/8 |
320 |
320 |
315 |
319 |
+0.63% |
25,800 |
2024/7/5 |
320 |
328 |
316 |
317 |
-1.25% |
48,600 |
2024/7/4 |
324 |
330 |
321 |
321 |
-0.93% |
31,200 |
2024/7/3 |
315 |
331 |
310 |
324 |
+4.18% |
84,500 |
2024/7/2 |
318 |
355 |
303 |
311 |
-2.51% |
418,700 |
2024/7/1 |
340 |
340 |
312 |
319 |
-5.06% |
106,300 |
2024/6/28 |
339 |
347 |
330 |
336 |
+5.66% |
165,900 |
2024/6/27 |
321 |
335 |
318 |
318 |
-5.64% |
120,400 |
2024/6/26 |
348 |
349 |
335 |
337 |
-3.16% |
172,800 |
2024/6/25 |
340 |
350 |
338 |
348 |
+2.96% |
117,600 |
2024/6/24 |
333 |
340 |
325 |
338 |
+4.00% |
152,100 |
2024/6/21 |
330 |
334 |
324 |
325 |
+0.00% |
70,100 |
2024/6/20 |
335 |
337 |
323 |
325 |
-2.99% |
103,100 |
2024/6/19 |
346 |
346 |
330 |
335 |
-2.05% |
67,500 |
2024/6/18 |
337 |
346 |
331 |
342 |
+2.70% |
157,500 |
2024/6/17 |
321 |
333 |
321 |
333 |
+3.74% |
122,400 |
2024/6/14 |
331 |
331 |
312 |
321 |
-4.18% |
244,100 |
2024/6/13 |
369 |
369 |
333 |
335 |
-9.21% |
442,600 |
2024/6/12 |
371 |
375 |
356 |
369 |
-1.86% |
675,700 |
2024/6/11 |
372 |
389 |
350 |
376 |
+21.29% |
2,937,400 |
2024/6/10 |
310 |
310 |
310 |
310 |
+34.78% |
62,800 |
2024/6/7 |
220 |
232 |
220 |
230 |
+2.22% |
33,200 |
2024/6/6 |
225 |
228 |
224 |
225 |
-0.88% |
20,400 |
2024/6/5 |
228 |
230 |
225 |
227 |
-0.44% |
23,500 |
2024/6/4 |
227 |
233 |
223 |
228 |
-0.44% |
36,700 |
2024/6/3 |
231 |
235 |
227 |
229 |
-0.87% |
23,800 |
2024/5/31 |
224 |
234 |
224 |
231 |
+3.12% |
35,500 |
2024/5/30 |
223 |
236 |
223 |
224 |
+0.45% |
48,100 |
2024/5/29 |
233 |
236 |
221 |
223 |
-4.29% |
40,800 |
2024/5/28 |
235 |
237 |
233 |
233 |
-0.85% |
18,000 |
2024/5/27 |
227 |
236 |
225 |
235 |
+3.52% |
32,200 |
2024/5/24 |
231 |
231 |
224 |
227 |
-2.16% |
43,700 |
2024/5/23 |
236 |
237 |
231 |
232 |
-1.69% |
15,600 |
2024/5/22 |
238 |
238 |
231 |
236 |
-0.84% |
23,200 |
2024/5/21 |
241 |
243 |
238 |
238 |
-1.24% |
11,900 |
2024/5/20 |
235 |
244 |
235 |
241 |
+1.26% |
30,900 |
2024/5/17 |
239 |
243 |
234 |
238 |
+0.00% |
46,100 |
2024/5/16 |
239 |
239 |
230 |
238 |
-1.24% |
77,600 |
2024/5/15 |
251 |
253 |
231 |
241 |
-5.49% |
159,600 |
2024/5/14 |
269 |
269 |
253 |
255 |
-5.20% |
98,400 |
2024/5/13 |
269 |
270 |
265 |
269 |
+0.37% |
48,200 |
2024/5/10 |
278 |
297 |
267 |
268 |
-13.55% |
323,300 |
2024/5/9 |
302 |
310 |
298 |
310 |
+4.73% |
113,300 |
2024/5/8 |
297 |
304 |
296 |
296 |
-0.34% |
64,000 |
2024/5/7 |
296 |
299 |
291 |
297 |
+1.71% |
22,600 |
2024/5/2 |
297 |
297 |
292 |
292 |
-0.68% |
17,100 |
2024/5/1 |
293 |
298 |
292 |
294 |
-1.01% |
23,200 |
2024/4/30 |
299 |
299 |
291 |
297 |
+2.06% |
33,700 |
2024/4/26 |
290 |
292 |
287 |
291 |
+0.34% |
12,400 |
2024/4/25 |
290 |
291 |
285 |
290 |
-0.68% |
14,100 |
2024/4/24 |
289 |
294 |
286 |
292 |
+2.46% |
14,200 |
2024/4/23 |
285 |
289 |
284 |
285 |
-1.04% |
13,800 |
2024/4/22 |
289 |
289 |
284 |
288 |
+0.70% |
15,000 |
2024/4/19 |
292 |
292 |
282 |
286 |
-2.05% |
51,700 |
2024/4/18 |
293 |
294 |
291 |
292 |
-0.68% |
18,600 |
2024/4/17 |
299 |
299 |
293 |
294 |
-1.67% |
32,800 |
2024/4/16 |
304 |
304 |
296 |
299 |
-0.66% |
25,000 |
2024/4/15 |
300 |
305 |
298 |
301 |
+2.03% |
47,200 |
2024/4/12 |
302 |
302 |
294 |
295 |
-1.67% |
24,600 |
2024/4/11 |
292 |
300 |
288 |
300 |
+3.45% |
37,400 |
2024/4/10 |
290 |
293 |
290 |
290 |
+0.00% |
7,000 |
2024/4/9 |
289 |
292 |
289 |
290 |
+0.69% |
13,600 |
2024/4/8 |
294 |
294 |
288 |
288 |
+0.35% |
21,300 |
2024/4/5 |
295 |
295 |
282 |
287 |
-3.04% |
48,800 |
2024/4/4 |
303 |
303 |
295 |
296 |
-1.33% |
22,500 |
2024/4/3 |
295 |
304 |
295 |
300 |
+0.67% |
39,200 |
2024/4/2 |
301 |
303 |
296 |
298 |
-1.32% |
42,100 |
2024/4/1 |
300 |
308 |
298 |
302 |
+0.67% |
49,200 |
2024/3/29 |
294 |
302 |
294 |
300 |
+2.04% |
25,400 |
2024/3/28 |
297 |
301 |
294 |
294 |
-2.00% |
18,500 |
2024/3/27 |
300 |
300 |
296 |
300 |
+0.33% |
21,400 |
2024/3/26 |
299 |
299 |
293 |
299 |
+1.01% |
24,200 |
2024/3/25 |
299 |
302 |
296 |
296 |
-1.33% |
38,800 |
2024/3/22 |
301 |
302 |
296 |
300 |
-0.33% |
26,400 |
2024/3/21 |
302 |
302 |
298 |
301 |
+0.67% |
27,800 |
2024/3/19 |
300 |
302 |
294 |
299 |
-0.66% |
26,300 |
2024/3/18 |
288 |
301 |
288 |
301 |
+5.24% |
53,300 |
2024/3/15 |
293 |
293 |
286 |
286 |
-2.39% |
52,500 |
2024/3/14 |
289 |
295 |
288 |
293 |
+1.03% |
42,400 |
2024/3/13 |
297 |
300 |
289 |
290 |
-2.36% |
33,200 |
2024/3/12 |
290 |
297 |
281 |
297 |
+2.41% |
77,100 |
2024/3/11 |
297 |
300 |
287 |
290 |
-3.01% |
107,600 |
2024/3/8 |
295 |
303 |
295 |
299 |
-0.66% |
95,000 |
2024/3/7 |
311 |
311 |
296 |
301 |
-3.22% |
166,900 |
2024/3/6 |
306 |
315 |
304 |
311 |
+1.30% |
92,700 |
2024/3/5 |
309 |
311 |
305 |
307 |
-0.32% |
50,100 |
2024/3/4 |
309 |
317 |
308 |
308 |
-1.91% |
85,700 |
2024/3/1 |
325 |
329 |
311 |
314 |
-4.56% |
170,700 |
2024/2/29 |
333 |
333 |
322 |
329 |
-1.20% |
72,500 |
2024/2/28 |
327 |
334 |
325 |
333 |
+2.78% |
56,000 |
2024/2/27 |
328 |
328 |
322 |
324 |
-1.22% |
61,400 |
2024/2/26 |
323 |
333 |
323 |
328 |
+1.86% |
53,300 |
2024/2/22 |
328 |
329 |
320 |
322 |
-1.83% |
46,500 |
2024/2/21 |
335 |
337 |
325 |
328 |
-1.80% |
45,700 |
2024/2/20 |
341 |
345 |
332 |
334 |
-2.62% |
70,900 |
2024/2/19 |
327 |
345 |
325 |
343 |
+5.86% |
146,400 |
2024/2/16 |
314 |
334 |
314 |
324 |
+3.18% |
141,900 |
2024/2/15 |
352 |
352 |
311 |
314 |
-12.04% |
411,700 |
2024/2/14 |
341 |
357 |
335 |
357 |
+2.88% |
257,400 |
2024/2/13 |
327 |
362 |
322 |
347 |
+5.47% |
694,800 |
2024/2/9 |
320 |
375 |
312 |
329 |
+10.77% |
2,385,700 |
2024/2/8 |
302 |
304 |
294 |
297 |
-2.94% |
106,800 |
2024/2/7 |
302 |
306 |
298 |
306 |
+1.66% |
51,300 |
2024/2/6 |
307 |
307 |
301 |
301 |
-1.63% |
35,000 |
2024/2/5 |
306 |
311 |
304 |
306 |
+1.32% |
29,200 |
2024/2/2 |
301 |
304 |
297 |
302 |
+0.33% |
32,000 |
2024/2/1 |
303 |
305 |
299 |
301 |
-1.63% |
63,800 |
2024/1/31 |
312 |
315 |
303 |
306 |
-1.29% |
42,600 |
2024/1/30 |
316 |
316 |
306 |
310 |
-1.90% |
45,400 |
2024/1/29 |
317 |
319 |
309 |
316 |
-1.25% |
74,700 |
|