日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
369 |
370 |
365 |
368 |
-0.54% |
3,300 |
2024/7/25 |
372 |
373 |
367 |
370 |
-1.60% |
10,800 |
2024/7/24 |
375 |
377 |
374 |
376 |
-0.27% |
13,400 |
2024/7/23 |
378 |
379 |
372 |
377 |
+0.80% |
21,200 |
2024/7/22 |
374 |
379 |
369 |
374 |
+0.00% |
33,000 |
2024/7/19 |
372 |
374 |
371 |
374 |
+1.63% |
20,400 |
2024/7/18 |
360 |
370 |
360 |
368 |
+2.22% |
31,800 |
2024/7/17 |
360 |
364 |
359 |
360 |
+0.28% |
20,800 |
2024/7/16 |
359 |
360 |
356 |
359 |
+0.56% |
20,700 |
2024/7/12 |
352 |
360 |
348 |
357 |
+1.13% |
43,100 |
2024/7/11 |
353 |
354 |
349 |
353 |
+0.28% |
18,400 |
2024/7/10 |
351 |
354 |
351 |
352 |
+0.28% |
4,100 |
2024/7/9 |
352 |
353 |
351 |
351 |
-0.57% |
6,500 |
2024/7/8 |
352 |
354 |
352 |
353 |
+0.28% |
3,800 |
2024/7/5 |
355 |
355 |
352 |
352 |
-0.56% |
1,700 |
2024/7/4 |
355 |
355 |
352 |
354 |
+0.00% |
4,400 |
2024/7/3 |
354 |
357 |
351 |
354 |
-0.28% |
10,900 |
2024/7/2 |
356 |
358 |
354 |
355 |
-0.84% |
5,300 |
2024/7/1 |
353 |
358 |
353 |
358 |
+1.13% |
8,700 |
2024/6/28 |
355 |
356 |
354 |
354 |
-0.84% |
3,000 |
2024/6/27 |
353 |
357 |
352 |
357 |
+0.85% |
11,000 |
2024/6/26 |
359 |
359 |
353 |
354 |
+0.00% |
13,000 |
2024/6/25 |
357 |
357 |
352 |
354 |
-0.56% |
3,400 |
2024/6/24 |
354 |
356 |
351 |
356 |
+2.01% |
11,300 |
2024/6/21 |
349 |
353 |
346 |
349 |
+0.87% |
9,300 |
2024/6/20 |
348 |
350 |
344 |
346 |
+0.29% |
6,600 |
2024/6/19 |
344 |
352 |
344 |
345 |
+0.29% |
8,200 |
2024/6/18 |
341 |
352 |
341 |
344 |
+0.29% |
10,200 |
2024/6/17 |
333 |
350 |
333 |
343 |
-3.11% |
40,500 |
2024/6/14 |
355 |
359 |
354 |
354 |
-0.84% |
8,900 |
2024/6/13 |
359 |
360 |
356 |
357 |
-0.28% |
11,700 |
2024/6/12 |
355 |
359 |
349 |
358 |
+0.00% |
12,700 |
2024/6/11 |
360 |
360 |
355 |
358 |
-0.28% |
4,200 |
2024/6/10 |
360 |
360 |
353 |
359 |
+0.28% |
10,900 |
2024/6/7 |
356 |
359 |
355 |
358 |
+0.56% |
4,800 |
2024/6/6 |
360 |
360 |
356 |
356 |
-0.56% |
5,700 |
2024/6/5 |
359 |
359 |
353 |
358 |
+0.00% |
9,900 |
2024/6/4 |
359 |
359 |
357 |
358 |
-0.28% |
4,200 |
2024/6/3 |
359 |
360 |
355 |
359 |
+0.00% |
13,800 |
2024/5/31 |
356 |
359 |
355 |
359 |
+1.99% |
7,000 |
2024/5/30 |
354 |
355 |
351 |
352 |
-1.68% |
8,900 |
2024/5/29 |
356 |
358 |
353 |
358 |
+0.00% |
3,800 |
2024/5/28 |
353 |
358 |
352 |
358 |
+0.85% |
5,700 |
2024/5/27 |
358 |
358 |
352 |
355 |
-0.28% |
4,200 |
2024/5/24 |
358 |
358 |
353 |
356 |
-0.84% |
4,600 |
2024/5/23 |
356 |
359 |
355 |
359 |
+0.56% |
9,300 |
2024/5/22 |
351 |
358 |
351 |
357 |
+1.13% |
14,700 |
2024/5/21 |
355 |
355 |
351 |
353 |
+0.57% |
7,300 |
2024/5/20 |
349 |
356 |
349 |
351 |
+0.00% |
6,300 |
2024/5/17 |
349 |
355 |
349 |
351 |
+0.29% |
10,700 |
2024/5/16 |
351 |
354 |
350 |
350 |
-1.13% |
11,200 |
2024/5/15 |
350 |
354 |
344 |
354 |
+0.57% |
18,500 |
2024/5/14 |
350 |
357 |
349 |
352 |
+0.57% |
19,700 |
2024/5/13 |
353 |
358 |
350 |
350 |
-0.85% |
20,200 |
2024/5/10 |
355 |
355 |
348 |
353 |
+0.00% |
8,800 |
2024/5/9 |
355 |
357 |
345 |
353 |
+0.00% |
20,500 |
2024/5/8 |
344 |
353 |
344 |
353 |
+2.62% |
35,100 |
2024/5/7 |
336 |
344 |
334 |
344 |
+2.38% |
13,000 |
2024/5/2 |
332 |
336 |
332 |
336 |
+0.60% |
7,100 |
2024/5/1 |
336 |
336 |
334 |
334 |
-0.89% |
1,800 |
2024/4/30 |
337 |
340 |
337 |
337 |
+0.00% |
3,000 |
2024/4/26 |
337 |
338 |
337 |
337 |
+0.00% |
1,700 |
2024/4/25 |
333 |
337 |
332 |
337 |
+1.51% |
3,800 |
2024/4/24 |
334 |
335 |
332 |
332 |
-0.60% |
5,800 |
2024/4/23 |
331 |
334 |
330 |
334 |
+0.91% |
5,400 |
2024/4/22 |
331 |
334 |
330 |
331 |
+0.00% |
9,700 |
2024/4/19 |
339 |
340 |
331 |
331 |
-2.36% |
9,700 |
2024/4/18 |
338 |
340 |
338 |
339 |
+0.00% |
6,400 |
2024/4/17 |
341 |
342 |
338 |
339 |
-1.17% |
4,400 |
2024/4/16 |
342 |
345 |
341 |
343 |
-0.87% |
3,100 |
2024/4/15 |
346 |
346 |
342 |
346 |
+0.00% |
4,700 |
2024/4/12 |
348 |
349 |
341 |
346 |
-0.57% |
4,200 |
2024/4/11 |
349 |
350 |
348 |
348 |
+0.00% |
4,700 |
2024/4/10 |
345 |
354 |
341 |
348 |
+1.16% |
45,300 |
2024/4/9 |
341 |
344 |
339 |
344 |
+0.29% |
19,200 |
2024/4/8 |
343 |
344 |
340 |
343 |
+0.59% |
8,600 |
2024/4/5 |
335 |
344 |
335 |
341 |
+1.79% |
34,400 |
2024/4/4 |
337 |
340 |
334 |
335 |
-0.30% |
14,100 |
2024/4/3 |
335 |
338 |
335 |
336 |
+0.30% |
2,100 |
2024/4/2 |
339 |
339 |
335 |
335 |
-0.89% |
12,500 |
2024/4/1 |
339 |
340 |
337 |
338 |
+0.00% |
7,400 |
2024/3/29 |
340 |
341 |
336 |
338 |
-0.29% |
14,200 |
2024/3/28 |
340 |
342 |
339 |
339 |
-0.59% |
5,100 |
2024/3/27 |
342 |
345 |
341 |
341 |
-0.29% |
4,500 |
2024/3/26 |
343 |
345 |
342 |
342 |
-0.29% |
6,300 |
2024/3/25 |
347 |
347 |
341 |
343 |
-0.29% |
15,800 |
2024/3/22 |
346 |
347 |
341 |
344 |
-0.86% |
11,700 |
2024/3/21 |
351 |
351 |
346 |
347 |
+0.29% |
15,200 |
2024/3/19 |
349 |
349 |
346 |
346 |
-0.86% |
12,100 |
2024/3/18 |
343 |
349 |
343 |
349 |
+1.75% |
35,200 |
2024/3/15 |
347 |
348 |
334 |
343 |
-2.56% |
93,900 |
2024/3/14 |
338 |
352 |
333 |
352 |
+4.76% |
75,500 |
2024/3/13 |
335 |
336 |
330 |
336 |
+0.30% |
11,400 |
2024/3/12 |
332 |
337 |
328 |
335 |
+0.90% |
11,000 |
2024/3/11 |
334 |
339 |
331 |
332 |
-0.90% |
14,200 |
2024/3/8 |
322 |
335 |
322 |
335 |
+4.04% |
25,800 |
2024/3/7 |
323 |
326 |
321 |
322 |
-0.31% |
7,700 |
2024/3/6 |
324 |
324 |
321 |
323 |
-0.31% |
6,100 |
2024/3/5 |
326 |
326 |
321 |
324 |
+0.93% |
3,200 |
2024/3/4 |
322 |
325 |
321 |
321 |
-0.31% |
7,700 |
2024/3/1 |
323 |
323 |
321 |
322 |
-0.62% |
6,100 |
2024/2/29 |
323 |
325 |
322 |
324 |
+0.31% |
9,300 |
2024/2/28 |
323 |
325 |
322 |
323 |
+0.00% |
14,300 |
2024/2/27 |
328 |
328 |
323 |
323 |
-0.92% |
15,400 |
2024/2/26 |
326 |
329 |
325 |
326 |
+0.00% |
9,300 |
2024/2/22 |
327 |
328 |
325 |
326 |
-0.31% |
5,700 |
2024/2/21 |
322 |
330 |
322 |
327 |
+0.62% |
6,400 |
2024/2/20 |
324 |
327 |
323 |
325 |
-0.31% |
15,000 |
2024/2/19 |
315 |
326 |
315 |
326 |
+3.16% |
20,400 |
2024/2/16 |
318 |
318 |
312 |
316 |
-0.32% |
12,400 |
2024/2/15 |
310 |
318 |
307 |
317 |
+2.26% |
34,700 |
2024/2/14 |
323 |
324 |
307 |
310 |
-4.91% |
61,100 |
2024/2/13 |
327 |
327 |
324 |
326 |
-0.61% |
16,900 |
2024/2/9 |
330 |
333 |
326 |
328 |
-1.20% |
20,000 |
2024/2/8 |
334 |
335 |
331 |
332 |
-1.48% |
19,400 |
2024/2/7 |
337 |
339 |
334 |
337 |
-0.59% |
18,100 |
2024/2/6 |
339 |
340 |
337 |
339 |
+0.30% |
13,100 |
2024/2/5 |
339 |
342 |
338 |
338 |
+0.00% |
16,700 |
2024/2/2 |
335 |
343 |
335 |
338 |
+0.00% |
395,500 |
2024/2/1 |
339 |
341 |
337 |
338 |
-0.59% |
8,800 |
2024/1/31 |
344 |
345 |
339 |
340 |
-0.87% |
11,000 |
2024/1/30 |
343 |
349 |
343 |
343 |
-3.38% |
25,000 |
2024/1/29 |
359 |
359 |
354 |
355 |
-1.11% |
30,200 |
|