日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
321 |
322 |
320 |
320 |
-0.62% |
5,200 |
2024/10/23 |
321 |
322 |
320 |
322 |
+0.31% |
18,500 |
2024/10/22 |
325 |
325 |
321 |
321 |
-0.93% |
5,100 |
2024/10/21 |
324 |
324 |
323 |
324 |
+0.00% |
2,700 |
2024/10/18 |
324 |
326 |
322 |
324 |
+0.31% |
6,600 |
2024/10/17 |
322 |
324 |
322 |
323 |
+0.31% |
4,300 |
2024/10/16 |
322 |
325 |
320 |
322 |
-0.31% |
16,900 |
2024/10/15 |
316 |
323 |
316 |
323 |
+0.94% |
17,700 |
2024/10/11 |
321 |
322 |
318 |
320 |
+0.63% |
8,900 |
2024/10/10 |
325 |
326 |
318 |
318 |
-2.15% |
29,000 |
2024/10/9 |
325 |
326 |
325 |
325 |
+0.00% |
4,200 |
2024/10/8 |
327 |
327 |
324 |
325 |
-0.61% |
6,800 |
2024/10/7 |
327 |
327 |
326 |
327 |
+0.31% |
2,600 |
2024/10/4 |
326 |
326 |
324 |
326 |
+0.00% |
1,400 |
2024/10/3 |
327 |
327 |
326 |
326 |
-0.31% |
2,800 |
2024/10/2 |
327 |
327 |
326 |
327 |
+0.00% |
3,300 |
2024/10/1 |
323 |
327 |
322 |
327 |
+1.24% |
2,100 |
2024/9/30 |
324 |
324 |
322 |
323 |
-0.31% |
4,000 |
2024/9/27 |
325 |
327 |
324 |
324 |
-0.61% |
22,400 |
2024/9/26 |
323 |
326 |
322 |
326 |
+0.93% |
8,400 |
2024/9/25 |
325 |
325 |
319 |
323 |
-0.92% |
14,100 |
2024/9/24 |
326 |
326 |
324 |
326 |
+0.62% |
2,700 |
2024/9/20 |
327 |
328 |
323 |
324 |
-0.61% |
13,800 |
2024/9/19 |
322 |
327 |
322 |
326 |
+0.93% |
11,000 |
2024/9/18 |
326 |
326 |
320 |
323 |
+0.00% |
8,400 |
2024/9/17 |
325 |
326 |
323 |
323 |
-0.92% |
5,700 |
2024/9/13 |
326 |
326 |
325 |
326 |
+0.00% |
3,900 |
2024/9/12 |
321 |
326 |
321 |
326 |
+1.56% |
6,800 |
2024/9/11 |
322 |
322 |
318 |
321 |
+0.31% |
8,000 |
2024/9/10 |
324 |
325 |
320 |
320 |
+1.27% |
9,000 |
2024/9/9 |
320 |
321 |
315 |
316 |
-2.77% |
15,100 |
2024/9/6 |
339 |
339 |
322 |
325 |
-3.85% |
18,500 |
2024/9/5 |
338 |
340 |
338 |
338 |
+0.30% |
4,700 |
2024/9/4 |
343 |
343 |
336 |
337 |
-2.32% |
17,100 |
2024/9/3 |
346 |
347 |
345 |
345 |
-0.58% |
4,500 |
2024/9/2 |
351 |
352 |
346 |
347 |
-0.86% |
11,900 |
2024/8/30 |
353 |
354 |
350 |
350 |
-0.28% |
11,400 |
2024/8/29 |
352 |
359 |
350 |
351 |
-1.40% |
39,500 |
2024/8/28 |
356 |
356 |
351 |
356 |
-0.56% |
110,100 |
2024/8/27 |
357 |
361 |
355 |
358 |
+0.28% |
28,400 |
2024/8/26 |
359 |
362 |
354 |
357 |
-0.56% |
18,400 |
2024/8/23 |
359 |
364 |
357 |
359 |
+0.28% |
18,500 |
2024/8/22 |
350 |
358 |
349 |
358 |
+2.87% |
15,000 |
2024/8/21 |
347 |
351 |
347 |
348 |
-0.29% |
14,000 |
2024/8/20 |
349 |
349 |
345 |
349 |
+3.56% |
16,500 |
2024/8/19 |
329 |
341 |
329 |
337 |
+3.37% |
15,900 |
2024/8/16 |
327 |
330 |
324 |
326 |
+0.31% |
19,400 |
2024/8/15 |
327 |
328 |
324 |
325 |
+0.00% |
11,500 |
2024/8/14 |
328 |
330 |
319 |
325 |
-0.31% |
28,000 |
2024/8/13 |
327 |
333 |
325 |
326 |
+1.24% |
16,000 |
2024/8/9 |
323 |
326 |
319 |
322 |
+1.26% |
9,900 |
2024/8/8 |
316 |
320 |
314 |
318 |
+1.60% |
24,100 |
2024/8/7 |
311 |
322 |
311 |
313 |
-0.63% |
18,900 |
2024/8/6 |
312 |
320 |
312 |
315 |
+6.06% |
38,900 |
2024/8/5 |
338 |
338 |
297 |
297 |
-14.41% |
53,900 |
2024/8/2 |
352 |
353 |
346 |
347 |
-1.42% |
32,300 |
2024/8/1 |
367 |
367 |
352 |
352 |
-3.30% |
40,300 |
2024/7/31 |
366 |
366 |
361 |
364 |
+0.83% |
12,400 |
2024/7/30 |
372 |
372 |
361 |
361 |
-2.70% |
63,100 |
2024/7/29 |
371 |
373 |
370 |
371 |
+0.00% |
8,900 |
2024/7/26 |
373 |
373 |
371 |
371 |
+0.00% |
4,000 |
2024/7/25 |
372 |
373 |
369 |
371 |
-0.27% |
11,200 |
2024/7/24 |
371 |
373 |
371 |
372 |
+0.27% |
3,700 |
2024/7/23 |
372 |
374 |
371 |
371 |
+0.00% |
11,800 |
2024/7/22 |
371 |
371 |
369 |
371 |
-0.27% |
17,600 |
2024/7/19 |
370 |
372 |
369 |
372 |
+0.81% |
6,600 |
2024/7/18 |
370 |
371 |
369 |
369 |
-0.27% |
7,400 |
2024/7/17 |
365 |
370 |
364 |
370 |
+0.00% |
33,900 |
2024/7/16 |
371 |
371 |
368 |
370 |
+0.27% |
24,100 |
2024/7/12 |
366 |
369 |
366 |
369 |
+0.82% |
6,600 |
2024/7/11 |
368 |
370 |
366 |
366 |
-0.81% |
7,200 |
2024/7/10 |
368 |
370 |
368 |
369 |
+0.27% |
4,800 |
2024/7/9 |
371 |
372 |
368 |
368 |
-0.54% |
7,700 |
2024/7/8 |
373 |
373 |
368 |
370 |
-0.54% |
13,300 |
2024/7/5 |
371 |
373 |
369 |
372 |
+0.27% |
10,800 |
2024/7/4 |
369 |
371 |
369 |
371 |
+0.27% |
8,800 |
2024/7/3 |
371 |
372 |
370 |
370 |
+0.27% |
7,700 |
2024/7/2 |
372 |
374 |
369 |
369 |
-0.54% |
13,600 |
2024/7/1 |
373 |
373 |
371 |
371 |
+0.00% |
8,700 |
2024/6/28 |
372 |
372 |
369 |
371 |
+0.27% |
7,100 |
2024/6/27 |
371 |
371 |
369 |
370 |
-0.27% |
8,700 |
2024/6/26 |
369 |
372 |
369 |
371 |
+0.27% |
4,300 |
2024/6/25 |
371 |
372 |
370 |
370 |
-0.27% |
15,900 |
2024/6/24 |
368 |
371 |
368 |
371 |
+0.82% |
15,300 |
2024/6/21 |
369 |
370 |
367 |
368 |
+0.00% |
14,200 |
2024/6/20 |
369 |
370 |
368 |
368 |
+0.00% |
2,500 |
2024/6/19 |
369 |
369 |
367 |
368 |
-0.27% |
5,500 |
2024/6/18 |
371 |
371 |
369 |
369 |
-0.54% |
2,500 |
2024/6/17 |
370 |
371 |
369 |
371 |
+0.54% |
3,800 |
2024/6/14 |
368 |
372 |
368 |
369 |
-0.54% |
9,700 |
2024/6/13 |
371 |
372 |
369 |
371 |
+0.27% |
5,400 |
2024/6/12 |
370 |
371 |
370 |
370 |
-0.27% |
4,200 |
2024/6/11 |
373 |
373 |
371 |
371 |
-0.54% |
3,600 |
2024/6/10 |
374 |
374 |
371 |
373 |
+0.54% |
5,900 |
2024/6/7 |
375 |
375 |
369 |
371 |
+0.54% |
22,600 |
2024/6/6 |
368 |
369 |
365 |
369 |
+0.82% |
6,900 |
2024/6/5 |
369 |
371 |
366 |
366 |
-1.08% |
9,600 |
2024/6/4 |
367 |
370 |
365 |
370 |
+0.82% |
7,000 |
2024/6/3 |
366 |
368 |
365 |
367 |
+1.66% |
7,800 |
2024/5/31 |
359 |
363 |
357 |
361 |
+0.56% |
11,200 |
2024/5/30 |
360 |
360 |
358 |
359 |
+0.00% |
13,000 |
2024/5/29 |
369 |
370 |
359 |
359 |
-2.45% |
18,000 |
2024/5/28 |
367 |
370 |
367 |
368 |
+0.00% |
3,900 |
2024/5/27 |
371 |
371 |
368 |
368 |
-0.81% |
6,900 |
2024/5/24 |
370 |
371 |
364 |
371 |
+1.64% |
49,200 |
2024/5/23 |
368 |
369 |
365 |
365 |
-1.35% |
7,200 |
2024/5/22 |
370 |
371 |
368 |
370 |
+0.82% |
13,300 |
2024/5/21 |
365 |
367 |
365 |
367 |
+0.55% |
18,100 |
2024/5/20 |
361 |
365 |
361 |
365 |
+1.11% |
10,900 |
2024/5/17 |
359 |
364 |
359 |
361 |
+0.56% |
9,300 |
2024/5/16 |
363 |
363 |
359 |
359 |
-1.10% |
17,800 |
2024/5/15 |
366 |
369 |
363 |
363 |
-0.55% |
8,500 |
2024/5/14 |
369 |
369 |
365 |
365 |
-0.27% |
10,300 |
2024/5/13 |
370 |
370 |
366 |
366 |
-0.54% |
11,800 |
2024/5/10 |
368 |
369 |
368 |
368 |
+0.00% |
4,700 |
2024/5/9 |
367 |
369 |
366 |
368 |
+0.55% |
6,000 |
2024/5/8 |
366 |
367 |
366 |
366 |
+0.27% |
7,200 |
2024/5/7 |
370 |
370 |
364 |
365 |
-0.54% |
19,300 |
2024/5/2 |
369 |
369 |
366 |
367 |
-0.54% |
10,700 |
2024/5/1 |
366 |
369 |
366 |
369 |
+0.82% |
7,600 |
2024/4/30 |
367 |
369 |
365 |
366 |
+0.00% |
18,000 |
2024/4/26 |
373 |
373 |
366 |
366 |
-1.88% |
58,700 |
2024/4/25 |
377 |
377 |
372 |
373 |
-0.53% |
22,800 |
|