日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
267 |
277 |
267 |
275 |
+0.36% |
5,900 |
2024/7/25 |
284 |
285 |
260 |
274 |
-5.52% |
16,200 |
2024/7/24 |
293 |
293 |
285 |
290 |
-1.02% |
5,400 |
2024/7/23 |
287 |
293 |
284 |
293 |
+2.45% |
6,400 |
2024/7/22 |
284 |
290 |
284 |
286 |
+0.70% |
3,500 |
2024/7/19 |
293 |
298 |
280 |
284 |
-3.07% |
15,700 |
2024/7/18 |
291 |
295 |
291 |
293 |
+0.34% |
2,700 |
2024/7/17 |
291 |
292 |
290 |
292 |
+1.39% |
1,400 |
2024/7/16 |
295 |
296 |
285 |
288 |
-3.36% |
14,300 |
2024/7/12 |
291 |
299 |
288 |
298 |
+1.71% |
10,600 |
2024/7/11 |
291 |
296 |
289 |
293 |
+0.69% |
13,400 |
2024/7/10 |
301 |
301 |
288 |
291 |
-3.64% |
36,900 |
2024/7/9 |
302 |
302 |
298 |
302 |
+0.33% |
9,000 |
2024/7/8 |
303 |
303 |
300 |
301 |
+0.00% |
8,200 |
2024/7/5 |
296 |
302 |
293 |
301 |
+1.01% |
18,000 |
2024/7/4 |
297 |
300 |
296 |
298 |
+1.36% |
12,800 |
2024/7/3 |
301 |
303 |
291 |
294 |
-2.33% |
25,600 |
2024/7/2 |
303 |
304 |
300 |
301 |
-0.33% |
11,300 |
2024/7/1 |
300 |
305 |
299 |
302 |
+1.00% |
13,100 |
2024/6/28 |
290 |
299 |
290 |
299 |
+2.75% |
24,200 |
2024/6/27 |
289 |
292 |
285 |
291 |
+0.69% |
8,200 |
2024/6/26 |
281 |
290 |
281 |
289 |
+2.48% |
11,800 |
2024/6/25 |
282 |
287 |
279 |
282 |
+0.36% |
21,900 |
2024/6/24 |
282 |
282 |
277 |
281 |
+0.00% |
4,600 |
2024/6/21 |
275 |
281 |
274 |
281 |
+1.44% |
8,600 |
2024/6/20 |
272 |
283 |
269 |
277 |
+1.84% |
34,400 |
2024/6/19 |
272 |
276 |
270 |
272 |
+1.87% |
28,600 |
2024/6/18 |
270 |
274 |
259 |
267 |
-1.48% |
76,500 |
2024/6/17 |
269 |
272 |
269 |
271 |
+0.00% |
7,200 |
2024/6/14 |
268 |
273 |
268 |
271 |
+1.12% |
12,000 |
2024/6/13 |
273 |
273 |
267 |
268 |
-1.47% |
23,200 |
2024/6/12 |
269 |
274 |
269 |
272 |
+0.37% |
11,400 |
2024/6/11 |
269 |
275 |
269 |
271 |
+0.74% |
14,700 |
2024/6/10 |
269 |
271 |
268 |
269 |
+0.75% |
12,100 |
2024/6/7 |
267 |
269 |
265 |
267 |
+0.00% |
11,800 |
2024/6/6 |
269 |
281 |
265 |
267 |
-0.74% |
50,100 |
2024/6/5 |
274 |
274 |
267 |
269 |
-1.10% |
34,600 |
2024/6/4 |
278 |
280 |
270 |
272 |
-1.81% |
88,000 |
2024/6/3 |
278 |
345 |
272 |
277 |
+2.59% |
670,000 |
2024/5/31 |
270 |
278 |
266 |
270 |
-1.82% |
21,800 |
2024/5/30 |
277 |
284 |
264 |
275 |
-0.72% |
26,800 |
2024/5/29 |
289 |
289 |
271 |
277 |
-3.15% |
12,000 |
2024/5/28 |
280 |
286 |
271 |
286 |
+0.00% |
14,700 |
2024/5/27 |
277 |
286 |
272 |
286 |
+3.62% |
9,900 |
2024/5/24 |
295 |
295 |
273 |
276 |
-4.17% |
16,600 |
2024/5/23 |
295 |
295 |
282 |
288 |
-2.37% |
10,900 |
2024/5/22 |
295 |
295 |
289 |
295 |
-1.34% |
18,300 |
2024/5/21 |
307 |
308 |
296 |
299 |
-3.55% |
19,900 |
2024/5/20 |
311 |
317 |
305 |
310 |
-2.52% |
42,600 |
2024/5/17 |
307 |
318 |
306 |
318 |
+5.30% |
26,500 |
2024/5/16 |
315 |
316 |
298 |
302 |
-4.73% |
34,300 |
2024/5/15 |
325 |
330 |
312 |
317 |
-3.35% |
37,100 |
2024/5/14 |
317 |
328 |
313 |
328 |
+3.80% |
20,500 |
2024/5/13 |
318 |
319 |
310 |
316 |
-1.56% |
58,700 |
2024/5/10 |
305 |
321 |
305 |
321 |
+6.64% |
60,900 |
2024/5/9 |
335 |
337 |
301 |
301 |
-9.34% |
56,700 |
2024/5/8 |
323 |
337 |
323 |
332 |
+2.79% |
56,200 |
2024/5/7 |
336 |
336 |
323 |
323 |
-3.87% |
29,100 |
2024/5/2 |
337 |
345 |
334 |
336 |
-1.47% |
24,300 |
2024/5/1 |
337 |
341 |
337 |
341 |
+0.89% |
51,800 |
2024/4/30 |
341 |
342 |
336 |
338 |
-1.17% |
55,700 |
2024/4/26 |
343 |
344 |
341 |
342 |
-0.87% |
13,900 |
2024/4/25 |
346 |
346 |
336 |
345 |
+0.00% |
24,500 |
2024/4/24 |
343 |
346 |
334 |
345 |
+0.58% |
44,400 |
2024/4/23 |
341 |
344 |
337 |
343 |
+0.59% |
47,200 |
2024/4/22 |
334 |
342 |
334 |
341 |
+2.10% |
38,500 |
2024/4/19 |
338 |
338 |
333 |
334 |
+0.30% |
73,300 |
2024/4/18 |
340 |
340 |
331 |
333 |
-1.48% |
166,100 |
2024/4/17 |
340 |
351 |
336 |
338 |
+0.00% |
144,500 |
2024/4/16 |
350 |
362 |
337 |
338 |
-0.29% |
167,600 |
2024/4/15 |
365 |
365 |
326 |
339 |
-6.87% |
147,900 |
2024/4/12 |
358 |
365 |
349 |
364 |
+1.68% |
134,700 |
2024/4/11 |
370 |
370 |
353 |
358 |
-3.24% |
62,700 |
2024/4/10 |
351 |
374 |
351 |
370 |
+5.11% |
49,400 |
2024/4/9 |
351 |
355 |
344 |
352 |
+0.57% |
26,700 |
2024/4/8 |
361 |
361 |
333 |
350 |
+1.16% |
51,100 |
2024/4/5 |
353 |
364 |
346 |
346 |
-2.54% |
53,500 |
2024/4/4 |
347 |
355 |
342 |
355 |
+2.01% |
38,600 |
2024/4/3 |
341 |
350 |
338 |
348 |
+2.05% |
26,100 |
2024/4/2 |
339 |
377 |
334 |
341 |
+1.49% |
181,700 |
2024/4/1 |
346 |
351 |
334 |
336 |
-2.04% |
51,500 |
2024/3/29 |
340 |
343 |
332 |
343 |
+0.88% |
46,100 |
2024/3/28 |
334 |
344 |
333 |
340 |
+0.59% |
40,200 |
2024/3/27 |
356 |
358 |
338 |
338 |
-5.06% |
71,300 |
2024/3/26 |
352 |
359 |
340 |
356 |
+0.28% |
47,200 |
2024/3/25 |
362 |
372 |
349 |
355 |
-1.93% |
62,300 |
2024/3/22 |
368 |
398 |
357 |
362 |
-2.16% |
127,200 |
2024/3/21 |
373 |
385 |
367 |
370 |
-1.33% |
73,200 |
2024/3/19 |
365 |
385 |
365 |
375 |
-0.27% |
98,200 |
2024/3/18 |
352 |
394 |
351 |
376 |
+3.87% |
166,100 |
2024/3/15 |
383 |
425 |
356 |
362 |
-3.72% |
749,700 |
2024/3/14 |
343 |
419 |
340 |
376 |
+10.26% |
1,191,300 |
2024/3/13 |
342 |
347 |
336 |
341 |
-0.58% |
76,400 |
2024/3/12 |
338 |
345 |
323 |
343 |
+3.94% |
129,800 |
2024/3/11 |
308 |
336 |
305 |
330 |
+6.45% |
262,300 |
2024/3/8 |
312 |
314 |
302 |
310 |
-2.52% |
47,400 |
2024/3/7 |
317 |
334 |
305 |
318 |
+5.30% |
152,200 |
2024/3/6 |
303 |
324 |
295 |
302 |
-2.58% |
81,900 |
2024/3/5 |
326 |
335 |
303 |
310 |
-8.01% |
340,500 |
2024/3/4 |
315 |
338 |
301 |
337 |
+8.36% |
437,300 |
2024/3/1 |
311 |
354 |
288 |
311 |
+6.14% |
1,412,300 |
2024/2/29 |
261 |
306 |
260 |
293 |
+8.92% |
452,800 |
2024/2/28 |
273 |
273 |
266 |
269 |
+1.51% |
18,800 |
2024/2/27 |
278 |
280 |
264 |
265 |
-2.21% |
111,000 |
2024/2/26 |
242 |
271 |
240 |
271 |
+11.07% |
61,400 |
2024/2/22 |
248 |
250 |
240 |
244 |
-2.01% |
26,800 |
2024/2/21 |
250 |
253 |
248 |
249 |
-1.19% |
13,700 |
2024/2/20 |
255 |
256 |
251 |
252 |
-1.56% |
6,100 |
2024/2/19 |
256 |
260 |
248 |
256 |
+0.00% |
24,300 |
2024/2/16 |
257 |
261 |
251 |
256 |
-0.39% |
17,100 |
2024/2/15 |
256 |
266 |
245 |
257 |
-0.39% |
79,500 |
2024/2/14 |
268 |
268 |
258 |
258 |
-4.09% |
39,900 |
2024/2/13 |
269 |
273 |
262 |
269 |
+0.00% |
77,300 |
2024/2/9 |
266 |
272 |
256 |
269 |
+1.51% |
146,300 |
2024/2/8 |
256 |
265 |
256 |
265 |
+3.52% |
65,200 |
2024/2/7 |
255 |
260 |
253 |
256 |
+0.00% |
37,200 |
2024/2/6 |
251 |
258 |
248 |
256 |
+2.40% |
79,100 |
2024/2/5 |
242 |
260 |
240 |
250 |
+3.31% |
170,800 |
2024/2/2 |
239 |
243 |
238 |
242 |
+1.68% |
16,100 |
2024/2/1 |
239 |
240 |
235 |
238 |
-0.83% |
18,700 |
2024/1/31 |
241 |
241 |
238 |
240 |
-0.41% |
6,100 |
2024/1/30 |
240 |
242 |
240 |
241 |
-0.82% |
16,400 |
2024/1/29 |
245 |
245 |
240 |
243 |
+1.67% |
17,500 |
|