| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
341 |
345 |
339 |
339 |
+0.00% |
1,528,700 |
| 2024/7/25 |
335 |
340 |
333 |
339 |
-0.29% |
2,388,400 |
| 2024/7/24 |
344 |
344 |
338 |
340 |
-1.16% |
1,240,200 |
| 2024/7/23 |
341 |
347 |
337 |
344 |
+0.29% |
1,802,600 |
| 2024/7/22 |
348 |
348 |
342 |
343 |
-1.72% |
1,240,500 |
| 2024/7/19 |
347 |
355 |
346 |
349 |
+0.58% |
1,897,300 |
| 2024/7/18 |
345 |
349 |
343 |
347 |
-0.29% |
2,141,500 |
| 2024/7/17 |
353 |
354 |
347 |
348 |
-1.69% |
1,908,500 |
| 2024/7/16 |
353 |
356 |
351 |
354 |
+0.28% |
1,443,300 |
| 2024/7/12 |
348 |
355 |
345 |
353 |
+0.57% |
1,638,300 |
| 2024/7/11 |
356 |
358 |
350 |
351 |
-0.85% |
2,246,700 |
| 2024/7/10 |
356 |
358 |
352 |
354 |
+0.28% |
2,050,200 |
| 2024/7/9 |
352 |
357 |
347 |
353 |
+0.28% |
2,068,600 |
| 2024/7/8 |
345 |
354 |
343 |
352 |
+2.62% |
2,430,000 |
| 2024/7/5 |
344 |
351 |
340 |
343 |
-0.29% |
2,826,900 |
| 2024/7/4 |
343 |
347 |
339 |
344 |
+1.47% |
2,598,800 |
| 2024/7/3 |
330 |
346 |
327 |
339 |
+3.04% |
3,694,400 |
| 2024/7/2 |
315 |
329 |
315 |
329 |
+4.11% |
3,241,500 |
| 2024/7/1 |
318 |
320 |
314 |
316 |
+0.64% |
2,165,500 |
| 2024/6/28 |
318 |
321 |
313 |
314 |
-0.63% |
1,944,600 |
| 2024/6/27 |
312 |
318 |
312 |
316 |
+0.96% |
1,640,800 |
| 2024/6/26 |
314 |
318 |
311 |
313 |
+1.29% |
1,499,000 |
| 2024/6/25 |
313 |
319 |
308 |
309 |
-2.22% |
2,670,100 |
| 2024/6/24 |
304 |
317 |
303 |
316 |
+6.04% |
4,014,300 |
| 2024/6/21 |
297 |
303 |
297 |
298 |
+0.34% |
2,767,500 |
| 2024/6/20 |
294 |
299 |
293 |
297 |
+1.02% |
1,553,900 |
| 2024/6/19 |
296 |
298 |
292 |
294 |
-0.68% |
1,202,600 |
| 2024/6/18 |
294 |
301 |
293 |
296 |
+0.68% |
1,913,800 |
| 2024/6/17 |
296 |
297 |
291 |
294 |
-1.34% |
1,761,600 |
| 2024/6/14 |
291 |
298 |
291 |
298 |
+2.05% |
1,972,100 |
| 2024/6/13 |
291 |
294 |
289 |
292 |
+1.74% |
1,674,500 |
| 2024/6/12 |
289 |
292 |
287 |
287 |
-1.03% |
1,458,900 |
| 2024/6/11 |
290 |
291 |
287 |
290 |
-0.34% |
803,800 |
| 2024/6/10 |
289 |
292 |
289 |
291 |
+0.69% |
938,700 |
| 2024/6/7 |
288 |
291 |
287 |
289 |
+0.35% |
562,100 |
| 2024/6/6 |
294 |
295 |
287 |
288 |
-0.35% |
1,310,500 |
| 2024/6/5 |
292 |
293 |
289 |
289 |
-1.03% |
1,314,000 |
| 2024/6/4 |
287 |
292 |
286 |
292 |
+1.39% |
1,726,900 |
| 2024/6/3 |
285 |
290 |
283 |
288 |
+1.77% |
2,862,900 |
| 2024/5/31 |
277 |
284 |
277 |
283 |
+3.28% |
3,952,400 |
| 2024/5/30 |
271 |
275 |
268 |
274 |
+1.11% |
1,863,700 |
| 2024/5/29 |
272 |
275 |
269 |
271 |
-0.73% |
1,871,900 |
| 2024/5/28 |
278 |
278 |
272 |
273 |
-1.80% |
2,039,500 |
| 2024/5/27 |
277 |
279 |
275 |
278 |
+0.36% |
1,373,400 |
| 2024/5/24 |
277 |
279 |
275 |
277 |
-1.07% |
1,465,600 |
| 2024/5/23 |
280 |
281 |
278 |
280 |
+0.72% |
968,900 |
| 2024/5/22 |
280 |
281 |
277 |
278 |
-0.71% |
1,460,100 |
| 2024/5/21 |
284 |
284 |
280 |
280 |
-1.41% |
2,478,100 |
| 2024/5/20 |
281 |
287 |
280 |
284 |
+0.35% |
1,902,600 |
| 2024/5/17 |
279 |
285 |
277 |
283 |
+1.43% |
2,241,000 |
| 2024/5/16 |
277 |
280 |
274 |
279 |
+0.72% |
2,232,400 |
| 2024/5/15 |
279 |
283 |
275 |
277 |
-0.36% |
1,877,700 |
| 2024/5/14 |
275 |
279 |
272 |
278 |
+4.51% |
3,239,700 |
| 2024/5/13 |
264 |
267 |
262 |
266 |
+1.14% |
756,100 |
| 2024/5/10 |
267 |
268 |
263 |
263 |
-1.50% |
830,300 |
| 2024/5/9 |
267 |
269 |
265 |
267 |
+1.14% |
771,800 |
| 2024/5/8 |
266 |
269 |
264 |
264 |
-1.12% |
753,200 |
| 2024/5/7 |
264 |
269 |
264 |
267 |
+1.52% |
823,900 |
| 2024/5/2 |
264 |
266 |
262 |
263 |
+0.77% |
1,013,500 |
| 2024/5/1 |
263 |
264 |
261 |
261 |
-0.76% |
458,600 |
| 2024/4/30 |
265 |
265 |
262 |
263 |
+0.77% |
554,600 |
| 2024/4/26 |
260 |
263 |
258 |
261 |
-0.38% |
968,500 |
| 2024/4/25 |
263 |
265 |
261 |
262 |
+0.38% |
921,300 |
| 2024/4/24 |
262 |
263 |
260 |
261 |
+0.38% |
714,500 |
| 2024/4/23 |
261 |
262 |
258 |
260 |
-0.76% |
1,481,500 |
| 2024/4/22 |
260 |
263 |
259 |
262 |
+2.34% |
1,005,900 |
| 2024/4/19 |
260 |
260 |
254 |
256 |
-1.92% |
1,653,100 |
| 2024/4/18 |
260 |
264 |
259 |
261 |
+0.77% |
1,077,300 |
| 2024/4/17 |
262 |
264 |
259 |
259 |
-1.89% |
1,497,600 |
| 2024/4/16 |
258 |
264 |
256 |
264 |
+1.93% |
1,765,600 |
| 2024/4/15 |
260 |
261 |
258 |
259 |
-1.15% |
1,405,500 |
| 2024/4/12 |
263 |
267 |
262 |
262 |
-0.38% |
807,200 |
| 2024/4/11 |
265 |
266 |
262 |
263 |
-0.75% |
752,100 |
| 2024/4/10 |
264 |
267 |
264 |
265 |
+0.38% |
1,058,900 |
| 2024/4/9 |
265 |
267 |
263 |
264 |
+0.38% |
898,900 |
| 2024/4/8 |
261 |
264 |
259 |
263 |
+1.15% |
1,114,300 |
| 2024/4/5 |
262 |
263 |
258 |
260 |
-1.14% |
1,652,700 |
| 2024/4/4 |
265 |
267 |
263 |
263 |
+0.38% |
1,253,700 |
| 2024/4/3 |
263 |
265 |
260 |
262 |
-1.87% |
1,786,500 |
| 2024/4/2 |
268 |
269 |
264 |
267 |
-0.37% |
1,484,500 |
| 2024/4/1 |
273 |
273 |
268 |
268 |
-1.47% |
1,089,900 |
| 2024/3/29 |
269 |
273 |
269 |
272 |
+1.49% |
1,204,200 |
| 2024/3/28 |
274 |
274 |
267 |
268 |
-2.90% |
2,290,800 |
| 2024/3/27 |
276 |
277 |
275 |
276 |
+0.36% |
2,157,200 |
| 2024/3/26 |
275 |
277 |
273 |
275 |
+0.36% |
1,426,300 |
| 2024/3/25 |
282 |
282 |
274 |
274 |
-3.18% |
2,429,000 |
| 2024/3/22 |
281 |
283 |
279 |
283 |
+0.00% |
1,483,800 |
| 2024/3/21 |
283 |
285 |
282 |
283 |
+1.07% |
1,252,400 |
| 2024/3/19 |
281 |
281 |
278 |
280 |
+0.00% |
854,300 |
| 2024/3/18 |
280 |
281 |
277 |
280 |
+0.72% |
978,800 |
| 2024/3/15 |
279 |
281 |
278 |
278 |
+0.36% |
1,335,700 |
| 2024/3/14 |
279 |
279 |
273 |
277 |
+0.00% |
3,002,000 |
| 2024/3/13 |
287 |
288 |
276 |
277 |
-2.12% |
2,159,500 |
| 2024/3/12 |
286 |
286 |
280 |
283 |
-1.39% |
2,871,400 |
| 2024/3/11 |
288 |
289 |
284 |
287 |
-0.69% |
1,551,700 |
| 2024/3/8 |
288 |
290 |
286 |
289 |
+0.35% |
2,142,300 |
| 2024/3/7 |
290 |
291 |
287 |
288 |
+0.00% |
1,458,600 |
| 2024/3/6 |
283 |
290 |
283 |
288 |
+1.41% |
1,581,700 |
| 2024/3/5 |
284 |
286 |
281 |
284 |
-0.35% |
1,614,700 |
| 2024/3/4 |
287 |
290 |
284 |
285 |
-0.70% |
1,419,400 |
| 2024/3/1 |
289 |
291 |
286 |
287 |
-0.35% |
1,154,600 |
| 2024/2/29 |
288 |
290 |
284 |
288 |
+0.35% |
1,464,300 |
| 2024/2/28 |
287 |
291 |
285 |
287 |
-0.69% |
1,225,900 |
| 2024/2/27 |
293 |
293 |
287 |
289 |
-1.37% |
1,702,900 |
| 2024/2/26 |
294 |
300 |
293 |
293 |
+0.34% |
1,167,900 |
| 2024/2/22 |
290 |
293 |
288 |
292 |
+1.39% |
1,101,600 |
| 2024/2/21 |
286 |
290 |
283 |
288 |
+1.05% |
1,762,500 |
| 2024/2/20 |
282 |
287 |
281 |
285 |
+1.79% |
1,421,900 |
| 2024/2/19 |
276 |
280 |
274 |
280 |
+1.08% |
2,774,900 |
| 2024/2/16 |
275 |
278 |
273 |
277 |
+0.73% |
2,513,400 |
| 2024/2/15 |
281 |
282 |
273 |
275 |
-1.79% |
2,284,200 |
| 2024/2/14 |
280 |
282 |
276 |
280 |
-1.41% |
1,771,000 |
| 2024/2/13 |
282 |
286 |
282 |
284 |
+0.00% |
1,601,600 |
| 2024/2/9 |
286 |
287 |
282 |
284 |
-0.70% |
1,475,100 |
| 2024/2/8 |
288 |
289 |
281 |
286 |
-0.69% |
1,633,000 |
| 2024/2/7 |
290 |
290 |
286 |
288 |
-3.36% |
2,673,800 |
| 2024/2/6 |
298 |
301 |
295 |
298 |
+0.34% |
1,173,000 |
| 2024/2/5 |
300 |
301 |
297 |
297 |
-0.34% |
960,700 |
| 2024/2/2 |
299 |
302 |
298 |
298 |
+0.00% |
983,800 |
| 2024/2/1 |
298 |
299 |
294 |
298 |
-0.67% |
1,311,400 |
| 2024/1/31 |
297 |
301 |
296 |
300 |
+0.67% |
1,375,200 |
| 2024/1/30 |
305 |
306 |
298 |
298 |
-2.30% |
1,487,200 |
| 2024/1/29 |
305 |
308 |
303 |
305 |
+0.99% |
982,300 |
|
