日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
308 |
325 |
305 |
314 |
+0.64% |
92,900 |
2024/7/25 |
341 |
370 |
310 |
312 |
-1.89% |
705,300 |
2024/7/24 |
315 |
319 |
315 |
318 |
-0.31% |
900 |
2024/7/23 |
319 |
320 |
319 |
319 |
+0.00% |
400 |
2024/7/19 |
322 |
322 |
319 |
319 |
-0.93% |
1,500 |
2024/7/18 |
322 |
323 |
322 |
322 |
+0.62% |
300 |
2024/7/17 |
323 |
324 |
320 |
320 |
+0.00% |
3,300 |
2024/7/16 |
319 |
320 |
319 |
320 |
+0.31% |
9,500 |
2024/7/12 |
317 |
320 |
317 |
319 |
+0.00% |
2,400 |
2024/7/11 |
318 |
320 |
318 |
319 |
-0.31% |
400 |
2024/7/10 |
320 |
320 |
317 |
320 |
-0.31% |
1,800 |
2024/7/9 |
321 |
322 |
319 |
321 |
+0.63% |
2,500 |
2024/7/8 |
319 |
319 |
319 |
319 |
+0.00% |
300 |
2024/7/5 |
323 |
323 |
318 |
319 |
-1.24% |
4,400 |
2024/7/4 |
322 |
323 |
321 |
323 |
+0.31% |
1,700 |
2024/7/3 |
318 |
322 |
318 |
322 |
+0.62% |
2,500 |
2024/7/2 |
321 |
321 |
320 |
320 |
+0.00% |
600 |
2024/7/1 |
319 |
321 |
319 |
320 |
+0.00% |
1,400 |
2024/6/28 |
319 |
321 |
319 |
320 |
+0.31% |
1,800 |
2024/6/27 |
319 |
320 |
319 |
319 |
+0.00% |
2,700 |
2024/6/26 |
317 |
319 |
317 |
319 |
+0.95% |
3,400 |
2024/6/25 |
315 |
318 |
315 |
316 |
+0.32% |
1,800 |
2024/6/24 |
319 |
319 |
315 |
315 |
-1.25% |
700 |
2024/6/21 |
318 |
319 |
316 |
319 |
+0.31% |
3,600 |
2024/6/20 |
317 |
318 |
317 |
318 |
+0.00% |
500 |
2024/6/19 |
317 |
318 |
317 |
318 |
+0.32% |
500 |
2024/6/18 |
313 |
317 |
313 |
317 |
+0.00% |
200 |
2024/6/17 |
317 |
317 |
311 |
317 |
+0.00% |
3,000 |
2024/6/14 |
317 |
317 |
317 |
317 |
+0.00% |
3,200 |
2024/6/13 |
317 |
317 |
314 |
317 |
+0.00% |
1,100 |
2024/6/12 |
316 |
317 |
315 |
317 |
+0.32% |
1,700 |
2024/6/11 |
313 |
316 |
313 |
316 |
+1.28% |
300 |
2024/6/10 |
312 |
312 |
312 |
312 |
+0.32% |
700 |
2024/6/7 |
312 |
314 |
310 |
311 |
-0.96% |
3,700 |
2024/6/6 |
309 |
314 |
309 |
314 |
+0.32% |
300 |
2024/6/5 |
312 |
314 |
308 |
313 |
+0.32% |
2,300 |
2024/6/4 |
310 |
313 |
310 |
312 |
+0.65% |
2,100 |
2024/6/3 |
307 |
310 |
305 |
310 |
+0.65% |
1,300 |
2024/5/31 |
308 |
315 |
303 |
308 |
-1.28% |
23,900 |
2024/5/30 |
318 |
318 |
309 |
312 |
-2.50% |
3,600 |
2024/5/29 |
322 |
322 |
320 |
320 |
+0.31% |
600 |
2024/5/28 |
320 |
322 |
319 |
319 |
-0.31% |
1,400 |
2024/5/27 |
312 |
320 |
312 |
320 |
+1.91% |
4,400 |
2024/5/24 |
315 |
323 |
311 |
314 |
-0.32% |
7,300 |
2024/5/23 |
321 |
324 |
315 |
315 |
-2.17% |
11,900 |
2024/5/22 |
308 |
322 |
308 |
322 |
+4.55% |
9,200 |
2024/5/21 |
307 |
308 |
307 |
308 |
+0.00% |
200 |
2024/5/20 |
306 |
308 |
303 |
308 |
-0.65% |
2,800 |
2024/5/17 |
306 |
312 |
305 |
310 |
+0.32% |
1,600 |
2024/5/16 |
310 |
310 |
306 |
309 |
+0.00% |
2,400 |
2024/5/15 |
318 |
318 |
305 |
309 |
-2.83% |
11,200 |
2024/5/14 |
317 |
318 |
316 |
318 |
+1.27% |
6,400 |
2024/5/13 |
314 |
314 |
313 |
314 |
+0.32% |
1,200 |
2024/5/10 |
315 |
315 |
313 |
313 |
-0.63% |
2,100 |
2024/5/9 |
312 |
315 |
312 |
315 |
+1.29% |
1,500 |
2024/5/8 |
311 |
311 |
311 |
311 |
+0.00% |
500 |
2024/5/7 |
309 |
314 |
309 |
311 |
+0.65% |
3,100 |
2024/5/2 |
308 |
309 |
308 |
309 |
-0.32% |
300 |
2024/5/1 |
310 |
310 |
310 |
310 |
+0.00% |
100 |
2024/4/30 |
310 |
310 |
306 |
310 |
+0.00% |
3,400 |
2024/4/26 |
306 |
310 |
306 |
310 |
+0.00% |
3,200 |
2024/4/25 |
310 |
310 |
310 |
310 |
+0.00% |
100 |
2024/4/24 |
310 |
310 |
310 |
310 |
+0.00% |
700 |
2024/4/23 |
309 |
310 |
309 |
310 |
+0.00% |
600 |
2024/4/22 |
310 |
310 |
310 |
310 |
+0.00% |
500 |
2024/4/19 |
309 |
310 |
305 |
310 |
+0.32% |
3,300 |
2024/4/18 |
310 |
311 |
309 |
309 |
-0.32% |
1,000 |
2024/4/17 |
311 |
311 |
308 |
310 |
-0.32% |
2,300 |
2024/4/16 |
308 |
311 |
308 |
311 |
+0.65% |
1,200 |
2024/4/15 |
313 |
313 |
308 |
309 |
-1.28% |
3,500 |
2024/4/12 |
313 |
315 |
313 |
313 |
+0.00% |
600 |
2024/4/11 |
316 |
316 |
313 |
313 |
-0.63% |
500 |
2024/4/10 |
314 |
315 |
313 |
315 |
+0.32% |
1,000 |
2024/4/9 |
314 |
314 |
314 |
314 |
+0.32% |
600 |
2024/4/8 |
315 |
315 |
310 |
313 |
-0.63% |
2,000 |
2024/4/5 |
314 |
315 |
311 |
315 |
+0.32% |
1,500 |
2024/4/4 |
311 |
314 |
311 |
314 |
+1.29% |
800 |
2024/4/3 |
309 |
313 |
306 |
310 |
+0.32% |
4,100 |
2024/4/2 |
317 |
317 |
309 |
309 |
-3.13% |
10,000 |
2024/4/1 |
319 |
322 |
314 |
319 |
+0.63% |
3,800 |
2024/3/29 |
314 |
319 |
314 |
317 |
+0.96% |
2,500 |
2024/3/28 |
313 |
316 |
309 |
314 |
-0.63% |
3,900 |
2024/3/27 |
316 |
318 |
314 |
316 |
-0.63% |
3,200 |
2024/3/26 |
319 |
320 |
315 |
318 |
-0.31% |
2,600 |
2024/3/25 |
319 |
319 |
316 |
319 |
-0.62% |
3,100 |
2024/3/22 |
319 |
321 |
319 |
321 |
+0.00% |
1,200 |
2024/3/21 |
316 |
321 |
316 |
321 |
+1.58% |
1,800 |
2024/3/19 |
315 |
316 |
312 |
316 |
+0.32% |
4,900 |
2024/3/18 |
312 |
320 |
312 |
315 |
+0.32% |
7,100 |
2024/3/15 |
316 |
316 |
313 |
314 |
-0.63% |
3,700 |
2024/3/14 |
313 |
316 |
313 |
316 |
+0.64% |
3,900 |
2024/3/13 |
313 |
316 |
312 |
314 |
+0.00% |
3,400 |
2024/3/12 |
313 |
317 |
313 |
314 |
-0.95% |
1,600 |
2024/3/11 |
312 |
317 |
312 |
317 |
+1.28% |
8,800 |
2024/3/8 |
314 |
317 |
313 |
313 |
-0.32% |
4,400 |
2024/3/7 |
313 |
321 |
312 |
314 |
+0.64% |
11,600 |
2024/3/6 |
319 |
319 |
310 |
312 |
-0.95% |
9,600 |
2024/3/5 |
314 |
315 |
310 |
315 |
+0.00% |
15,700 |
2024/3/4 |
331 |
380 |
307 |
315 |
-0.32% |
307,500 |
2024/3/1 |
319 |
320 |
310 |
316 |
+0.32% |
12,400 |
2024/2/29 |
315 |
319 |
311 |
315 |
-0.63% |
26,000 |
2024/2/28 |
311 |
317 |
311 |
317 |
+1.93% |
19,800 |
2024/2/27 |
309 |
313 |
309 |
311 |
+0.65% |
8,900 |
2024/2/26 |
304 |
309 |
304 |
309 |
+1.64% |
9,700 |
2024/2/22 |
297 |
306 |
297 |
304 |
+2.36% |
8,100 |
2024/2/21 |
298 |
298 |
297 |
297 |
-0.34% |
1,500 |
2024/2/20 |
297 |
298 |
297 |
298 |
+0.68% |
4,200 |
2024/2/19 |
295 |
298 |
295 |
296 |
-1.00% |
2,800 |
2024/2/16 |
296 |
300 |
295 |
299 |
-0.33% |
4,800 |
2024/2/15 |
301 |
301 |
295 |
300 |
-0.33% |
6,000 |
2024/2/14 |
303 |
303 |
300 |
301 |
-0.99% |
12,200 |
2024/2/13 |
303 |
305 |
303 |
304 |
+0.33% |
4,600 |
2024/2/9 |
313 |
313 |
303 |
303 |
-1.62% |
8,800 |
2024/2/8 |
311 |
314 |
304 |
308 |
-0.96% |
10,800 |
2024/2/7 |
309 |
311 |
309 |
311 |
+0.65% |
5,200 |
2024/2/6 |
310 |
310 |
306 |
309 |
-0.32% |
6,900 |
2024/2/5 |
309 |
310 |
304 |
310 |
+0.32% |
8,500 |
2024/2/2 |
308 |
309 |
307 |
309 |
+0.32% |
3,900 |
2024/2/1 |
306 |
308 |
304 |
308 |
+0.65% |
7,800 |
2024/1/31 |
305 |
307 |
303 |
306 |
+0.33% |
6,600 |
2024/1/30 |
306 |
306 |
305 |
305 |
-0.33% |
2,100 |
2024/1/29 |
302 |
306 |
302 |
306 |
+1.32% |
4,500 |
2024/1/26 |
303 |
304 |
302 |
302 |
-0.66% |
3,000 |
|