日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
296 |
299 |
296 |
298 |
+1.36% |
5,000 |
2024/7/25 |
297 |
297 |
292 |
294 |
-0.68% |
5,600 |
2024/7/24 |
305 |
305 |
294 |
296 |
-0.34% |
32,700 |
2024/7/23 |
298 |
300 |
297 |
297 |
-0.34% |
11,700 |
2024/7/22 |
304 |
304 |
298 |
298 |
-1.32% |
14,700 |
2024/7/19 |
300 |
303 |
299 |
302 |
-0.33% |
26,700 |
2024/7/18 |
302 |
306 |
302 |
303 |
-0.33% |
12,400 |
2024/7/17 |
304 |
308 |
302 |
304 |
+0.00% |
19,800 |
2024/7/16 |
304 |
307 |
302 |
304 |
-0.33% |
7,900 |
2024/7/12 |
301 |
305 |
299 |
305 |
+0.99% |
26,500 |
2024/7/11 |
302 |
303 |
298 |
302 |
+0.33% |
40,800 |
2024/7/10 |
304 |
305 |
300 |
301 |
-0.99% |
20,800 |
2024/7/9 |
304 |
305 |
301 |
304 |
+0.00% |
10,800 |
2024/7/8 |
305 |
306 |
301 |
304 |
+1.00% |
14,000 |
2024/7/5 |
303 |
304 |
301 |
301 |
-0.99% |
12,000 |
2024/7/4 |
306 |
306 |
301 |
304 |
+0.66% |
12,000 |
2024/7/3 |
302 |
305 |
302 |
302 |
-0.66% |
10,400 |
2024/7/2 |
304 |
305 |
301 |
304 |
+0.00% |
13,400 |
2024/7/1 |
316 |
317 |
303 |
304 |
-2.25% |
28,400 |
2024/6/28 |
310 |
314 |
308 |
311 |
+0.32% |
19,400 |
2024/6/27 |
315 |
317 |
301 |
310 |
+0.00% |
61,100 |
2024/6/26 |
314 |
314 |
307 |
310 |
-0.32% |
43,900 |
2024/6/25 |
311 |
313 |
309 |
311 |
+0.00% |
10,500 |
2024/6/24 |
307 |
312 |
305 |
311 |
+2.64% |
25,100 |
2024/6/21 |
309 |
312 |
303 |
303 |
-1.30% |
17,100 |
2024/6/20 |
307 |
309 |
305 |
307 |
+0.00% |
4,300 |
2024/6/19 |
302 |
313 |
298 |
307 |
+1.66% |
62,900 |
2024/6/18 |
301 |
304 |
298 |
302 |
+1.00% |
17,500 |
2024/6/17 |
300 |
302 |
298 |
299 |
-2.92% |
21,300 |
2024/6/14 |
301 |
310 |
301 |
308 |
+3.01% |
16,900 |
2024/6/13 |
308 |
308 |
299 |
299 |
-1.32% |
20,900 |
2024/6/12 |
309 |
309 |
303 |
303 |
-0.66% |
8,700 |
2024/6/11 |
310 |
312 |
305 |
305 |
+0.00% |
20,900 |
2024/6/10 |
298 |
319 |
296 |
305 |
+4.10% |
116,300 |
2024/6/7 |
295 |
297 |
292 |
293 |
-1.35% |
34,500 |
2024/6/6 |
304 |
349 |
292 |
297 |
-1.33% |
585,700 |
2024/6/5 |
300 |
306 |
297 |
301 |
+0.33% |
14,700 |
2024/6/4 |
288 |
304 |
288 |
300 |
+3.45% |
53,800 |
2024/6/3 |
288 |
292 |
288 |
290 |
+0.69% |
12,700 |
2024/5/31 |
283 |
289 |
283 |
288 |
+1.05% |
13,200 |
2024/5/30 |
285 |
288 |
282 |
285 |
+0.00% |
39,500 |
2024/5/29 |
298 |
298 |
285 |
285 |
-2.40% |
31,000 |
2024/5/28 |
294 |
298 |
292 |
292 |
-0.34% |
25,000 |
2024/5/27 |
291 |
293 |
289 |
293 |
+0.69% |
26,800 |
2024/5/24 |
290 |
297 |
287 |
291 |
+0.00% |
53,000 |
2024/5/23 |
301 |
302 |
291 |
291 |
-3.00% |
94,100 |
2024/5/22 |
302 |
304 |
300 |
300 |
-1.64% |
36,100 |
2024/5/21 |
311 |
312 |
305 |
305 |
-1.93% |
28,800 |
2024/5/20 |
304 |
316 |
302 |
311 |
+3.67% |
60,100 |
2024/5/17 |
300 |
304 |
291 |
300 |
+1.01% |
59,800 |
2024/5/16 |
313 |
366 |
294 |
297 |
-1.98% |
903,900 |
2024/5/15 |
310 |
311 |
301 |
303 |
-2.26% |
49,400 |
2024/5/14 |
304 |
311 |
304 |
310 |
+1.64% |
29,500 |
2024/5/13 |
307 |
307 |
302 |
305 |
-0.33% |
38,000 |
2024/5/10 |
311 |
311 |
306 |
306 |
-1.29% |
23,800 |
2024/5/9 |
313 |
313 |
307 |
310 |
-0.64% |
18,500 |
2024/5/8 |
308 |
312 |
307 |
312 |
+1.63% |
24,900 |
2024/5/7 |
309 |
313 |
306 |
307 |
-0.32% |
39,500 |
2024/5/2 |
306 |
308 |
306 |
308 |
+0.65% |
11,600 |
2024/5/1 |
306 |
309 |
305 |
306 |
-0.97% |
13,300 |
2024/4/30 |
306 |
312 |
306 |
309 |
+1.31% |
30,400 |
2024/4/26 |
314 |
314 |
304 |
305 |
-3.17% |
99,600 |
2024/4/25 |
311 |
318 |
310 |
315 |
+0.96% |
24,600 |
2024/4/24 |
311 |
316 |
307 |
312 |
-0.95% |
24,000 |
2024/4/23 |
314 |
318 |
308 |
315 |
+0.96% |
23,700 |
2024/4/22 |
301 |
312 |
299 |
312 |
+3.31% |
25,300 |
2024/4/19 |
319 |
319 |
295 |
302 |
-5.33% |
100,800 |
2024/4/18 |
315 |
321 |
311 |
319 |
+0.95% |
38,300 |
2024/4/17 |
328 |
328 |
312 |
316 |
-3.36% |
73,000 |
2024/4/16 |
335 |
335 |
321 |
327 |
-1.80% |
60,800 |
2024/4/15 |
333 |
341 |
332 |
333 |
-0.30% |
32,700 |
2024/4/12 |
335 |
339 |
332 |
334 |
+0.91% |
13,300 |
2024/4/11 |
332 |
334 |
331 |
331 |
-0.60% |
13,600 |
2024/4/10 |
339 |
341 |
333 |
333 |
-1.48% |
18,500 |
2024/4/9 |
335 |
342 |
334 |
338 |
+0.60% |
16,100 |
2024/4/8 |
336 |
337 |
328 |
336 |
+0.90% |
26,400 |
2024/4/5 |
337 |
337 |
326 |
333 |
-2.63% |
35,400 |
2024/4/4 |
347 |
347 |
339 |
342 |
-0.58% |
24,700 |
2024/4/3 |
349 |
355 |
342 |
344 |
-3.37% |
64,100 |
2024/4/2 |
351 |
356 |
342 |
356 |
+1.14% |
50,000 |
2024/4/1 |
353 |
354 |
341 |
352 |
-1.40% |
55,600 |
2024/3/29 |
364 |
364 |
353 |
357 |
+2.00% |
45,900 |
2024/3/28 |
361 |
367 |
350 |
350 |
-3.31% |
30,500 |
2024/3/27 |
358 |
370 |
352 |
362 |
+3.43% |
54,300 |
2024/3/26 |
361 |
361 |
350 |
350 |
-5.15% |
65,900 |
2024/3/25 |
347 |
372 |
342 |
369 |
+7.27% |
156,300 |
2024/3/22 |
345 |
345 |
338 |
344 |
+0.29% |
28,900 |
2024/3/21 |
343 |
343 |
337 |
343 |
+1.18% |
42,200 |
2024/3/19 |
334 |
345 |
331 |
339 |
+1.80% |
37,900 |
2024/3/18 |
320 |
333 |
319 |
333 |
+5.38% |
41,600 |
2024/3/15 |
316 |
319 |
315 |
316 |
-0.94% |
11,700 |
2024/3/14 |
323 |
323 |
315 |
319 |
-0.62% |
31,500 |
2024/3/13 |
323 |
332 |
316 |
321 |
-0.31% |
35,200 |
2024/3/12 |
321 |
324 |
317 |
322 |
-1.23% |
39,100 |
2024/3/11 |
336 |
339 |
318 |
326 |
-4.40% |
82,600 |
2024/3/8 |
337 |
350 |
334 |
341 |
+0.89% |
75,600 |
2024/3/7 |
343 |
343 |
333 |
338 |
-0.88% |
56,100 |
2024/3/6 |
339 |
353 |
332 |
341 |
+3.02% |
134,100 |
2024/3/5 |
319 |
336 |
316 |
331 |
+3.76% |
144,000 |
2024/3/4 |
313 |
325 |
313 |
319 |
+1.92% |
59,100 |
2024/3/1 |
322 |
322 |
313 |
313 |
-2.49% |
34,100 |
2024/2/29 |
320 |
326 |
319 |
321 |
+0.63% |
37,300 |
2024/2/28 |
315 |
332 |
315 |
319 |
+0.63% |
88,400 |
2024/2/27 |
317 |
320 |
312 |
317 |
+1.28% |
43,400 |
2024/2/26 |
310 |
317 |
310 |
313 |
+0.97% |
31,400 |
2024/2/22 |
316 |
316 |
310 |
310 |
-0.96% |
23,000 |
2024/2/21 |
319 |
320 |
308 |
313 |
-1.57% |
66,400 |
2024/2/20 |
329 |
329 |
313 |
318 |
-3.05% |
74,200 |
2024/2/19 |
323 |
335 |
322 |
328 |
+0.31% |
42,200 |
2024/2/16 |
321 |
329 |
317 |
327 |
+1.87% |
55,900 |
2024/2/15 |
325 |
338 |
316 |
321 |
-1.53% |
107,300 |
2024/2/14 |
336 |
336 |
324 |
326 |
-2.98% |
96,700 |
2024/2/13 |
337 |
337 |
331 |
336 |
+1.51% |
26,500 |
2024/2/9 |
339 |
340 |
331 |
331 |
-3.22% |
39,600 |
2024/2/8 |
340 |
349 |
335 |
342 |
+2.70% |
53,600 |
2024/2/7 |
333 |
355 |
332 |
333 |
-0.30% |
144,500 |
2024/2/6 |
335 |
337 |
330 |
334 |
-0.30% |
21,900 |
2024/2/5 |
337 |
341 |
331 |
335 |
+1.52% |
21,500 |
2024/2/2 |
333 |
340 |
327 |
330 |
-0.60% |
39,400 |
2024/2/1 |
339 |
339 |
328 |
332 |
-1.19% |
39,400 |
2024/1/31 |
327 |
337 |
326 |
336 |
+3.07% |
73,000 |
2024/1/30 |
333 |
335 |
325 |
326 |
+0.31% |
115,700 |
2024/1/29 |
327 |
334 |
324 |
325 |
+0.31% |
29,400 |
|