日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
322 |
323 |
318 |
319 |
+0.31% |
18,900 |
2024/7/25 |
319 |
320 |
318 |
318 |
-0.62% |
63,600 |
2024/7/24 |
321 |
323 |
319 |
320 |
-0.31% |
18,600 |
2024/7/23 |
321 |
324 |
320 |
321 |
-0.31% |
21,000 |
2024/7/22 |
324 |
325 |
319 |
322 |
-0.92% |
42,000 |
2024/7/19 |
328 |
328 |
324 |
325 |
-0.91% |
14,900 |
2024/7/18 |
329 |
330 |
327 |
328 |
+0.31% |
14,400 |
2024/7/17 |
324 |
330 |
324 |
327 |
+1.24% |
40,800 |
2024/7/16 |
322 |
325 |
322 |
323 |
+0.94% |
32,800 |
2024/7/12 |
316 |
323 |
316 |
320 |
+0.95% |
29,100 |
2024/7/11 |
316 |
319 |
316 |
317 |
+0.32% |
35,500 |
2024/7/10 |
320 |
321 |
315 |
316 |
-0.94% |
58,600 |
2024/7/9 |
319 |
320 |
317 |
319 |
+0.00% |
76,600 |
2024/7/8 |
321 |
321 |
319 |
319 |
-0.31% |
35,200 |
2024/7/5 |
321 |
322 |
320 |
320 |
-0.62% |
19,400 |
2024/7/4 |
323 |
324 |
320 |
322 |
+0.94% |
39,000 |
2024/7/3 |
323 |
323 |
319 |
319 |
-1.24% |
31,800 |
2024/7/2 |
321 |
323 |
320 |
323 |
+0.31% |
17,300 |
2024/7/1 |
323 |
323 |
319 |
322 |
+0.31% |
25,100 |
2024/6/28 |
320 |
322 |
319 |
321 |
+0.00% |
24,600 |
2024/6/27 |
322 |
324 |
321 |
321 |
-0.93% |
18,500 |
2024/6/26 |
320 |
324 |
319 |
324 |
+0.62% |
19,900 |
2024/6/25 |
318 |
322 |
318 |
322 |
+1.26% |
20,600 |
2024/6/24 |
320 |
320 |
316 |
318 |
+0.32% |
26,100 |
2024/6/21 |
318 |
320 |
317 |
317 |
+0.00% |
29,000 |
2024/6/20 |
323 |
323 |
317 |
317 |
-0.31% |
30,000 |
2024/6/19 |
321 |
324 |
318 |
318 |
+0.00% |
15,100 |
2024/6/18 |
319 |
322 |
317 |
318 |
-1.24% |
20,100 |
2024/6/17 |
320 |
322 |
316 |
322 |
+0.00% |
37,700 |
2024/6/14 |
322 |
328 |
321 |
322 |
+0.00% |
23,000 |
2024/6/13 |
328 |
330 |
322 |
322 |
-2.42% |
25,200 |
2024/6/12 |
321 |
331 |
321 |
330 |
+2.17% |
54,600 |
2024/6/11 |
316 |
326 |
314 |
323 |
+2.22% |
80,700 |
2024/6/10 |
314 |
316 |
314 |
316 |
+0.64% |
16,000 |
2024/6/7 |
315 |
316 |
314 |
314 |
-0.95% |
14,900 |
2024/6/6 |
313 |
318 |
312 |
317 |
+1.60% |
74,700 |
2024/6/5 |
313 |
315 |
312 |
312 |
-0.64% |
25,200 |
2024/6/4 |
313 |
316 |
313 |
314 |
+0.00% |
20,200 |
2024/6/3 |
314 |
316 |
313 |
314 |
+0.00% |
17,100 |
2024/5/31 |
312 |
314 |
312 |
314 |
+0.64% |
13,100 |
2024/5/30 |
312 |
313 |
307 |
312 |
+0.32% |
55,200 |
2024/5/29 |
315 |
316 |
311 |
311 |
-1.27% |
70,900 |
2024/5/28 |
318 |
319 |
315 |
315 |
-0.63% |
26,600 |
2024/5/27 |
318 |
318 |
315 |
317 |
-0.31% |
30,500 |
2024/5/24 |
316 |
318 |
315 |
318 |
+0.32% |
20,300 |
2024/5/23 |
318 |
319 |
315 |
317 |
-0.63% |
45,100 |
2024/5/22 |
320 |
320 |
317 |
319 |
+0.00% |
21,400 |
2024/5/21 |
320 |
320 |
317 |
319 |
-0.31% |
47,200 |
2024/5/20 |
319 |
321 |
318 |
320 |
+0.95% |
18,000 |
2024/5/17 |
322 |
322 |
317 |
317 |
-0.94% |
33,700 |
2024/5/16 |
320 |
320 |
317 |
320 |
+0.31% |
45,200 |
2024/5/15 |
319 |
325 |
319 |
319 |
+0.31% |
66,500 |
2024/5/14 |
319 |
321 |
317 |
318 |
-0.31% |
45,100 |
2024/5/13 |
321 |
323 |
318 |
319 |
-4.78% |
97,500 |
2024/5/10 |
333 |
339 |
330 |
335 |
+1.52% |
86,100 |
2024/5/9 |
331 |
335 |
330 |
330 |
+0.61% |
33,800 |
2024/5/8 |
331 |
332 |
328 |
328 |
+0.00% |
48,400 |
2024/5/7 |
325 |
329 |
325 |
328 |
+1.23% |
45,700 |
2024/5/2 |
325 |
326 |
324 |
324 |
+0.00% |
18,000 |
2024/5/1 |
323 |
325 |
323 |
324 |
+0.00% |
8,100 |
2024/4/30 |
326 |
326 |
320 |
324 |
+1.57% |
60,800 |
2024/4/26 |
322 |
324 |
318 |
319 |
-0.62% |
176,600 |
2024/4/25 |
324 |
324 |
321 |
321 |
+0.00% |
28,900 |
2024/4/24 |
323 |
324 |
321 |
321 |
-0.62% |
74,400 |
2024/4/23 |
324 |
325 |
322 |
323 |
+0.31% |
24,600 |
2024/4/22 |
316 |
324 |
316 |
322 |
+1.58% |
59,300 |
2024/4/19 |
320 |
321 |
315 |
317 |
-0.94% |
83,100 |
2024/4/18 |
319 |
323 |
319 |
320 |
+0.00% |
33,900 |
2024/4/17 |
326 |
326 |
319 |
320 |
-1.84% |
143,800 |
2024/4/16 |
330 |
331 |
325 |
326 |
-1.51% |
105,000 |
2024/4/15 |
331 |
332 |
330 |
331 |
-0.60% |
53,400 |
2024/4/12 |
336 |
337 |
333 |
333 |
-0.89% |
36,900 |
2024/4/11 |
334 |
336 |
332 |
336 |
+0.30% |
22,000 |
2024/4/10 |
333 |
337 |
333 |
335 |
+0.60% |
38,600 |
2024/4/9 |
332 |
335 |
330 |
333 |
+0.30% |
76,300 |
2024/4/8 |
335 |
335 |
330 |
332 |
+0.00% |
66,900 |
2024/4/5 |
335 |
336 |
330 |
332 |
-0.90% |
83,300 |
2024/4/4 |
336 |
338 |
335 |
335 |
-0.30% |
55,300 |
2024/4/3 |
337 |
339 |
336 |
336 |
-0.30% |
44,000 |
2024/4/2 |
342 |
342 |
336 |
337 |
-0.88% |
91,500 |
2024/4/1 |
343 |
343 |
340 |
340 |
-0.58% |
30,500 |
2024/3/29 |
339 |
344 |
338 |
342 |
+1.48% |
89,600 |
2024/3/28 |
340 |
342 |
337 |
337 |
-0.59% |
68,100 |
2024/3/27 |
341 |
342 |
339 |
339 |
-0.59% |
42,500 |
2024/3/26 |
340 |
342 |
339 |
341 |
-0.29% |
94,000 |
2024/3/25 |
345 |
348 |
342 |
342 |
+0.00% |
64,300 |
2024/3/22 |
342 |
344 |
340 |
342 |
+0.29% |
54,900 |
2024/3/21 |
346 |
346 |
341 |
341 |
-0.87% |
42,200 |
2024/3/19 |
343 |
344 |
340 |
344 |
-0.58% |
45,800 |
2024/3/18 |
337 |
350 |
336 |
346 |
+3.28% |
119,400 |
2024/3/15 |
336 |
337 |
335 |
335 |
-0.30% |
21,200 |
2024/3/14 |
335 |
339 |
335 |
336 |
+0.60% |
38,600 |
2024/3/13 |
337 |
338 |
333 |
334 |
-0.30% |
47,700 |
2024/3/12 |
333 |
338 |
329 |
335 |
+0.60% |
64,000 |
2024/3/11 |
338 |
340 |
328 |
333 |
-2.63% |
207,300 |
2024/3/8 |
344 |
347 |
342 |
342 |
-0.58% |
59,100 |
2024/3/7 |
345 |
353 |
344 |
344 |
+1.47% |
154,300 |
2024/3/6 |
335 |
342 |
335 |
339 |
+1.19% |
77,400 |
2024/3/5 |
339 |
339 |
332 |
335 |
-0.89% |
117,800 |
2024/3/4 |
342 |
342 |
337 |
338 |
-0.88% |
91,700 |
2024/3/1 |
343 |
344 |
338 |
341 |
-0.58% |
78,800 |
2024/2/29 |
345 |
346 |
339 |
343 |
-0.58% |
123,900 |
2024/2/28 |
346 |
350 |
345 |
345 |
+0.00% |
47,500 |
2024/2/27 |
348 |
350 |
345 |
345 |
-0.58% |
54,400 |
2024/2/26 |
348 |
351 |
342 |
347 |
+0.58% |
184,500 |
2024/2/22 |
347 |
350 |
342 |
345 |
+0.00% |
105,500 |
2024/2/21 |
345 |
347 |
343 |
345 |
+0.00% |
52,100 |
2024/2/20 |
348 |
351 |
343 |
345 |
+0.88% |
178,100 |
2024/2/19 |
340 |
346 |
337 |
342 |
+1.18% |
116,700 |
2024/2/16 |
336 |
342 |
333 |
338 |
+1.81% |
124,200 |
2024/2/15 |
345 |
345 |
332 |
332 |
-3.49% |
325,800 |
2024/2/14 |
351 |
351 |
341 |
344 |
-1.99% |
208,600 |
2024/2/13 |
349 |
354 |
346 |
351 |
-15.01% |
771,800 |
2024/2/9 |
405 |
413 |
405 |
413 |
+1.47% |
140,200 |
2024/2/8 |
405 |
411 |
403 |
407 |
+0.74% |
80,000 |
2024/2/7 |
404 |
404 |
401 |
404 |
+0.00% |
78,100 |
2024/2/6 |
405 |
405 |
400 |
404 |
-0.25% |
63,700 |
2024/2/5 |
407 |
407 |
403 |
405 |
-0.74% |
49,400 |
2024/2/2 |
404 |
408 |
403 |
408 |
+0.99% |
36,500 |
2024/2/1 |
406 |
410 |
404 |
404 |
-1.70% |
47,100 |
2024/1/31 |
404 |
413 |
403 |
411 |
+1.73% |
78,100 |
2024/1/30 |
404 |
414 |
404 |
404 |
+0.00% |
250,100 |
2024/1/29 |
404 |
406 |
401 |
404 |
+0.00% |
61,100 |
|