日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
298 |
300 |
298 |
298 |
+0.00% |
57,200 |
2024/7/25 |
300 |
300 |
297 |
298 |
-0.67% |
124,600 |
2024/7/24 |
301 |
301 |
300 |
300 |
-0.33% |
39,400 |
2024/7/23 |
300 |
302 |
300 |
301 |
+0.00% |
28,100 |
2024/7/22 |
300 |
301 |
300 |
301 |
+0.00% |
34,400 |
2024/7/19 |
300 |
302 |
300 |
301 |
+0.00% |
26,100 |
2024/7/18 |
301 |
302 |
300 |
301 |
-0.33% |
34,300 |
2024/7/17 |
300 |
302 |
300 |
302 |
+1.00% |
40,400 |
2024/7/16 |
300 |
301 |
299 |
299 |
+0.00% |
32,300 |
2024/7/12 |
299 |
301 |
299 |
299 |
+0.00% |
45,300 |
2024/7/11 |
298 |
300 |
296 |
299 |
+1.01% |
78,500 |
2024/7/10 |
300 |
300 |
296 |
296 |
-1.00% |
150,700 |
2024/7/9 |
299 |
300 |
299 |
299 |
-0.33% |
47,500 |
2024/7/8 |
303 |
303 |
300 |
300 |
+0.00% |
49,600 |
2024/7/5 |
301 |
301 |
300 |
300 |
+0.33% |
18,500 |
2024/7/4 |
301 |
302 |
299 |
299 |
-0.66% |
65,100 |
2024/7/3 |
303 |
304 |
301 |
301 |
-0.66% |
43,900 |
2024/7/2 |
304 |
305 |
303 |
303 |
+0.00% |
58,300 |
2024/7/1 |
301 |
303 |
300 |
303 |
+1.34% |
54,300 |
2024/6/28 |
300 |
300 |
299 |
299 |
-0.33% |
27,600 |
2024/6/27 |
299 |
300 |
298 |
300 |
+0.67% |
54,800 |
2024/6/26 |
299 |
299 |
297 |
298 |
+0.34% |
26,500 |
2024/6/25 |
298 |
299 |
297 |
297 |
+0.00% |
33,300 |
2024/6/24 |
297 |
298 |
297 |
297 |
+0.00% |
36,000 |
2024/6/21 |
297 |
299 |
297 |
297 |
+0.00% |
40,000 |
2024/6/20 |
297 |
299 |
297 |
297 |
-0.34% |
27,300 |
2024/6/19 |
298 |
299 |
297 |
298 |
+0.34% |
37,900 |
2024/6/18 |
298 |
298 |
296 |
297 |
+0.00% |
22,300 |
2024/6/17 |
297 |
298 |
296 |
297 |
+0.00% |
35,500 |
2024/6/14 |
296 |
298 |
296 |
297 |
+0.00% |
37,100 |
2024/6/13 |
297 |
299 |
296 |
297 |
+0.00% |
30,000 |
2024/6/12 |
298 |
298 |
297 |
297 |
+0.34% |
24,400 |
2024/6/11 |
299 |
299 |
296 |
296 |
-0.67% |
35,900 |
2024/6/10 |
296 |
299 |
296 |
298 |
+0.68% |
35,200 |
2024/6/7 |
297 |
298 |
296 |
296 |
+0.00% |
28,000 |
2024/6/6 |
296 |
298 |
296 |
296 |
+0.00% |
17,000 |
2024/6/5 |
296 |
298 |
296 |
296 |
+0.00% |
34,800 |
2024/6/4 |
296 |
298 |
296 |
296 |
-0.34% |
34,100 |
2024/6/3 |
297 |
298 |
296 |
297 |
+0.00% |
35,100 |
2024/5/31 |
297 |
297 |
295 |
297 |
+0.34% |
27,300 |
2024/5/30 |
298 |
298 |
294 |
296 |
+0.68% |
53,700 |
2024/5/29 |
298 |
298 |
294 |
294 |
-1.34% |
76,700 |
2024/5/28 |
298 |
298 |
296 |
298 |
+0.00% |
35,000 |
2024/5/27 |
295 |
298 |
295 |
298 |
+1.02% |
57,200 |
2024/5/24 |
295 |
298 |
295 |
295 |
+0.00% |
53,100 |
2024/5/23 |
297 |
297 |
295 |
295 |
+0.00% |
23,800 |
2024/5/22 |
296 |
297 |
295 |
295 |
-0.34% |
33,000 |
2024/5/21 |
297 |
298 |
295 |
296 |
-0.34% |
31,200 |
2024/5/20 |
296 |
297 |
294 |
297 |
+0.68% |
26,100 |
2024/5/17 |
293 |
295 |
291 |
295 |
+0.34% |
54,900 |
2024/5/16 |
297 |
297 |
294 |
294 |
-0.68% |
33,200 |
2024/5/15 |
299 |
299 |
296 |
296 |
-0.67% |
47,700 |
2024/5/14 |
296 |
298 |
295 |
298 |
+1.02% |
40,200 |
2024/5/13 |
294 |
297 |
293 |
295 |
+1.03% |
57,800 |
2024/5/10 |
295 |
297 |
291 |
292 |
-0.68% |
72,700 |
2024/5/9 |
296 |
296 |
293 |
294 |
+0.34% |
40,700 |
2024/5/8 |
293 |
295 |
293 |
293 |
-0.34% |
26,800 |
2024/5/7 |
292 |
294 |
292 |
294 |
+1.03% |
25,900 |
2024/5/2 |
292 |
293 |
291 |
291 |
-0.34% |
28,900 |
2024/5/1 |
293 |
293 |
289 |
292 |
+0.34% |
45,500 |
2024/4/30 |
291 |
292 |
290 |
291 |
+1.04% |
42,500 |
2024/4/26 |
293 |
293 |
288 |
288 |
-1.37% |
236,400 |
2024/4/25 |
292 |
293 |
291 |
292 |
+0.00% |
35,200 |
2024/4/24 |
291 |
292 |
290 |
292 |
+0.34% |
51,900 |
2024/4/23 |
292 |
293 |
291 |
291 |
-0.34% |
52,100 |
2024/4/22 |
289 |
292 |
286 |
292 |
+2.10% |
81,600 |
2024/4/19 |
292 |
292 |
285 |
286 |
-2.39% |
228,900 |
2024/4/18 |
290 |
293 |
290 |
293 |
+1.03% |
52,400 |
2024/4/17 |
294 |
294 |
290 |
290 |
-1.02% |
101,400 |
2024/4/16 |
296 |
296 |
292 |
293 |
-1.35% |
157,800 |
2024/4/15 |
296 |
297 |
295 |
297 |
+0.00% |
47,300 |
2024/4/12 |
296 |
297 |
295 |
297 |
+0.34% |
64,500 |
2024/4/11 |
296 |
298 |
295 |
296 |
-0.34% |
133,800 |
2024/4/10 |
299 |
299 |
297 |
297 |
-1.00% |
41,900 |
2024/4/9 |
296 |
300 |
296 |
300 |
+1.35% |
99,800 |
2024/4/8 |
304 |
304 |
296 |
296 |
-2.31% |
168,900 |
2024/4/5 |
301 |
303 |
301 |
303 |
+0.00% |
52,900 |
2024/4/4 |
303 |
304 |
301 |
303 |
-0.66% |
48,600 |
2024/4/3 |
301 |
305 |
300 |
305 |
+1.33% |
48,500 |
2024/4/2 |
302 |
305 |
301 |
301 |
-0.99% |
70,400 |
2024/4/1 |
305 |
305 |
302 |
304 |
-0.33% |
51,300 |
2024/3/29 |
302 |
306 |
302 |
305 |
+0.99% |
64,000 |
2024/3/28 |
300 |
303 |
300 |
302 |
-1.95% |
253,100 |
2024/3/27 |
310 |
311 |
308 |
308 |
-0.96% |
388,200 |
2024/3/26 |
312 |
313 |
310 |
311 |
-0.32% |
192,500 |
2024/3/25 |
313 |
313 |
311 |
312 |
-0.32% |
124,400 |
2024/3/22 |
312 |
313 |
311 |
313 |
+0.64% |
83,000 |
2024/3/21 |
313 |
313 |
311 |
311 |
-0.32% |
83,400 |
2024/3/19 |
312 |
313 |
311 |
312 |
+0.00% |
51,300 |
2024/3/18 |
311 |
312 |
310 |
312 |
+0.32% |
87,900 |
2024/3/15 |
312 |
313 |
311 |
311 |
-0.96% |
53,600 |
2024/3/14 |
313 |
314 |
312 |
314 |
+0.32% |
35,600 |
2024/3/13 |
314 |
314 |
312 |
313 |
-0.32% |
30,300 |
2024/3/12 |
311 |
314 |
310 |
314 |
+0.96% |
63,300 |
2024/3/11 |
314 |
315 |
310 |
311 |
-1.58% |
197,200 |
2024/3/8 |
315 |
316 |
314 |
316 |
+0.00% |
43,000 |
2024/3/7 |
315 |
316 |
314 |
316 |
+0.32% |
43,800 |
2024/3/6 |
315 |
316 |
314 |
315 |
+0.00% |
59,500 |
2024/3/5 |
314 |
315 |
313 |
315 |
+0.32% |
34,400 |
2024/3/4 |
315 |
315 |
313 |
314 |
-0.63% |
78,600 |
2024/3/1 |
315 |
316 |
314 |
316 |
+0.32% |
53,000 |
2024/2/29 |
317 |
318 |
315 |
315 |
-0.63% |
49,200 |
2024/2/28 |
314 |
317 |
314 |
317 |
+0.63% |
54,900 |
2024/2/27 |
316 |
317 |
314 |
315 |
-0.32% |
32,600 |
2024/2/26 |
316 |
316 |
314 |
316 |
+0.00% |
62,900 |
2024/2/22 |
317 |
318 |
315 |
316 |
+0.32% |
37,900 |
2024/2/21 |
317 |
317 |
315 |
315 |
-0.94% |
29,500 |
2024/2/20 |
317 |
318 |
316 |
318 |
+0.32% |
76,100 |
2024/2/19 |
313 |
317 |
312 |
317 |
+1.93% |
69,400 |
2024/2/16 |
311 |
313 |
311 |
311 |
-0.32% |
38,400 |
2024/2/15 |
315 |
316 |
312 |
312 |
-0.64% |
80,100 |
2024/2/14 |
314 |
315 |
314 |
314 |
-0.32% |
38,800 |
2024/2/13 |
318 |
318 |
314 |
315 |
+0.00% |
104,100 |
2024/2/9 |
315 |
315 |
313 |
315 |
+0.32% |
73,900 |
2024/2/8 |
316 |
316 |
313 |
314 |
-0.95% |
73,000 |
2024/2/7 |
316 |
317 |
315 |
317 |
+0.63% |
37,600 |
2024/2/6 |
318 |
318 |
315 |
315 |
-0.94% |
68,900 |
2024/2/5 |
317 |
318 |
316 |
318 |
+0.95% |
39,700 |
2024/2/2 |
317 |
317 |
315 |
315 |
+0.00% |
39,000 |
2024/2/1 |
316 |
317 |
315 |
315 |
-0.32% |
44,700 |
2024/1/31 |
315 |
318 |
315 |
316 |
+0.64% |
65,400 |
2024/1/30 |
315 |
316 |
314 |
314 |
+0.00% |
175,000 |
2024/1/29 |
314 |
315 |
312 |
314 |
+1.29% |
46,000 |
|