日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
369 |
369 |
365 |
366 |
+0.27% |
79,200 |
2024/7/25 |
368 |
368 |
364 |
365 |
-0.27% |
51,200 |
2024/7/24 |
369 |
369 |
366 |
366 |
-0.81% |
27,800 |
2024/7/23 |
368 |
370 |
368 |
369 |
+0.82% |
30,700 |
2024/7/22 |
370 |
370 |
366 |
366 |
-0.54% |
53,000 |
2024/7/19 |
369 |
369 |
366 |
368 |
+0.55% |
32,600 |
2024/7/18 |
368 |
369 |
366 |
366 |
-0.54% |
38,500 |
2024/7/17 |
367 |
368 |
365 |
368 |
+0.82% |
34,600 |
2024/7/16 |
367 |
368 |
365 |
365 |
+0.00% |
67,700 |
2024/7/12 |
360 |
365 |
360 |
365 |
+1.11% |
49,200 |
2024/7/11 |
362 |
364 |
361 |
361 |
+0.00% |
43,000 |
2024/7/10 |
365 |
365 |
360 |
361 |
-0.28% |
62,000 |
2024/7/9 |
362 |
363 |
361 |
362 |
+0.00% |
28,300 |
2024/7/8 |
363 |
363 |
361 |
362 |
+0.00% |
43,000 |
2024/7/5 |
363 |
365 |
362 |
362 |
-0.55% |
43,100 |
2024/7/4 |
365 |
365 |
363 |
364 |
-0.27% |
39,400 |
2024/7/3 |
366 |
367 |
364 |
365 |
-0.27% |
38,900 |
2024/7/2 |
367 |
370 |
365 |
366 |
-0.27% |
74,200 |
2024/7/1 |
366 |
368 |
365 |
367 |
+0.27% |
47,800 |
2024/6/28 |
365 |
366 |
364 |
366 |
+0.27% |
26,400 |
2024/6/27 |
364 |
365 |
362 |
365 |
+0.55% |
55,100 |
2024/6/26 |
363 |
363 |
361 |
363 |
+0.28% |
43,300 |
2024/6/25 |
359 |
362 |
358 |
362 |
+0.84% |
71,000 |
2024/6/24 |
357 |
359 |
356 |
359 |
+0.84% |
48,300 |
2024/6/21 |
356 |
359 |
356 |
356 |
+0.00% |
37,100 |
2024/6/20 |
357 |
358 |
356 |
356 |
-0.28% |
39,300 |
2024/6/19 |
357 |
359 |
355 |
357 |
+0.28% |
33,400 |
2024/6/18 |
357 |
358 |
355 |
356 |
-0.28% |
19,100 |
2024/6/17 |
353 |
358 |
352 |
357 |
-0.28% |
65,000 |
2024/6/14 |
353 |
359 |
353 |
358 |
+0.56% |
83,200 |
2024/6/13 |
356 |
356 |
353 |
356 |
+0.00% |
53,700 |
2024/6/12 |
356 |
358 |
356 |
356 |
+0.00% |
37,300 |
2024/6/11 |
356 |
358 |
356 |
356 |
-0.28% |
28,300 |
2024/6/10 |
356 |
359 |
356 |
357 |
+0.00% |
23,300 |
2024/6/7 |
357 |
359 |
355 |
357 |
+0.00% |
23,000 |
2024/6/6 |
360 |
360 |
354 |
357 |
+0.28% |
55,500 |
2024/6/5 |
358 |
359 |
356 |
356 |
-1.39% |
35,700 |
2024/6/4 |
355 |
361 |
355 |
361 |
+1.12% |
48,700 |
2024/6/3 |
354 |
358 |
354 |
357 |
+0.56% |
29,700 |
2024/5/31 |
357 |
357 |
353 |
355 |
+0.00% |
52,000 |
2024/5/30 |
351 |
356 |
350 |
355 |
+0.57% |
42,000 |
2024/5/29 |
355 |
357 |
353 |
353 |
-0.84% |
65,000 |
2024/5/28 |
356 |
359 |
356 |
356 |
-0.56% |
27,000 |
2024/5/27 |
360 |
360 |
357 |
358 |
+0.28% |
24,400 |
2024/5/24 |
355 |
358 |
355 |
357 |
+0.00% |
23,100 |
2024/5/23 |
357 |
358 |
356 |
357 |
+0.00% |
28,200 |
2024/5/22 |
359 |
361 |
357 |
357 |
-0.28% |
40,800 |
2024/5/21 |
360 |
362 |
357 |
358 |
-0.56% |
43,800 |
2024/5/20 |
360 |
361 |
358 |
360 |
+0.84% |
40,200 |
2024/5/17 |
355 |
359 |
355 |
357 |
+0.56% |
27,300 |
2024/5/16 |
360 |
360 |
355 |
355 |
-1.11% |
55,300 |
2024/5/15 |
362 |
362 |
358 |
359 |
+0.28% |
26,100 |
2024/5/14 |
360 |
360 |
357 |
358 |
+0.00% |
40,600 |
2024/5/13 |
363 |
363 |
358 |
358 |
-0.56% |
96,500 |
2024/5/10 |
366 |
367 |
360 |
360 |
-1.10% |
85,800 |
2024/5/9 |
361 |
364 |
358 |
364 |
+1.68% |
64,300 |
2024/5/8 |
358 |
360 |
358 |
358 |
+0.00% |
33,400 |
2024/5/7 |
357 |
361 |
356 |
358 |
+0.28% |
54,600 |
2024/5/2 |
357 |
360 |
356 |
357 |
-0.28% |
42,400 |
2024/5/1 |
357 |
360 |
356 |
358 |
+0.28% |
41,100 |
2024/4/30 |
360 |
362 |
357 |
357 |
-1.38% |
68,500 |
2024/4/26 |
359 |
362 |
357 |
362 |
+0.56% |
53,000 |
2024/4/25 |
360 |
363 |
359 |
360 |
-0.28% |
34,300 |
2024/4/24 |
364 |
364 |
360 |
361 |
-0.28% |
33,200 |
2024/4/23 |
364 |
364 |
361 |
362 |
+0.00% |
16,100 |
2024/4/22 |
360 |
364 |
359 |
362 |
+1.69% |
45,000 |
2024/4/19 |
361 |
362 |
355 |
356 |
-1.93% |
85,400 |
2024/4/18 |
360 |
363 |
360 |
363 |
+0.83% |
39,800 |
2024/4/17 |
365 |
367 |
360 |
360 |
-1.37% |
41,600 |
2024/4/16 |
369 |
370 |
364 |
365 |
-1.88% |
66,500 |
2024/4/15 |
368 |
372 |
368 |
372 |
+0.54% |
39,000 |
2024/4/12 |
372 |
373 |
369 |
370 |
+0.00% |
60,500 |
2024/4/11 |
368 |
373 |
368 |
370 |
+0.00% |
32,200 |
2024/4/10 |
371 |
372 |
370 |
370 |
-0.54% |
36,200 |
2024/4/9 |
368 |
372 |
367 |
372 |
+0.81% |
90,100 |
2024/4/8 |
363 |
369 |
363 |
369 |
+1.93% |
68,700 |
2024/4/5 |
363 |
365 |
360 |
362 |
-0.55% |
54,700 |
2024/4/4 |
367 |
367 |
363 |
364 |
+0.28% |
76,300 |
2024/4/3 |
361 |
365 |
359 |
363 |
+0.00% |
113,300 |
2024/4/2 |
371 |
372 |
363 |
363 |
-1.89% |
147,800 |
2024/4/1 |
376 |
377 |
370 |
370 |
-1.86% |
98,600 |
2024/3/29 |
375 |
379 |
375 |
377 |
+0.53% |
62,800 |
2024/3/28 |
375 |
377 |
373 |
375 |
-2.60% |
94,900 |
2024/3/27 |
388 |
389 |
384 |
385 |
-0.26% |
134,400 |
2024/3/26 |
382 |
388 |
381 |
386 |
+1.31% |
154,700 |
2024/3/25 |
383 |
384 |
380 |
381 |
-0.52% |
104,400 |
2024/3/22 |
385 |
385 |
382 |
383 |
-0.26% |
130,600 |
2024/3/21 |
384 |
385 |
383 |
384 |
+0.26% |
107,000 |
2024/3/19 |
382 |
383 |
379 |
383 |
+0.79% |
108,000 |
2024/3/18 |
381 |
382 |
380 |
380 |
+0.00% |
69,400 |
2024/3/15 |
379 |
380 |
377 |
380 |
+0.00% |
69,100 |
2024/3/14 |
379 |
380 |
377 |
380 |
+0.53% |
67,500 |
2024/3/13 |
379 |
380 |
375 |
378 |
-0.26% |
112,300 |
2024/3/12 |
374 |
379 |
371 |
379 |
+1.61% |
102,500 |
2024/3/11 |
378 |
380 |
372 |
373 |
-1.32% |
121,000 |
2024/3/8 |
373 |
379 |
372 |
378 |
+0.27% |
131,300 |
2024/3/7 |
379 |
380 |
375 |
377 |
+0.00% |
77,900 |
2024/3/6 |
373 |
379 |
373 |
377 |
+0.53% |
105,400 |
2024/3/5 |
373 |
377 |
372 |
375 |
+0.81% |
59,600 |
2024/3/4 |
376 |
376 |
371 |
372 |
-1.33% |
139,100 |
2024/3/1 |
379 |
379 |
376 |
377 |
-0.26% |
79,900 |
2024/2/29 |
379 |
380 |
378 |
378 |
-0.26% |
62,200 |
2024/2/28 |
378 |
381 |
378 |
379 |
+0.00% |
94,000 |
2024/2/27 |
379 |
382 |
378 |
379 |
+0.26% |
110,100 |
2024/2/26 |
380 |
382 |
377 |
378 |
-0.53% |
103,600 |
2024/2/22 |
378 |
380 |
377 |
380 |
+0.53% |
104,000 |
2024/2/21 |
377 |
379 |
376 |
378 |
+0.27% |
56,400 |
2024/2/20 |
375 |
382 |
375 |
377 |
+0.80% |
146,000 |
2024/2/19 |
370 |
376 |
370 |
374 |
+0.54% |
124,700 |
2024/2/16 |
372 |
374 |
370 |
372 |
+0.81% |
139,700 |
2024/2/15 |
371 |
372 |
366 |
369 |
-0.27% |
130,000 |
2024/2/14 |
376 |
376 |
370 |
370 |
-1.60% |
135,700 |
2024/2/13 |
377 |
379 |
373 |
376 |
-0.27% |
138,100 |
2024/2/9 |
377 |
383 |
376 |
377 |
-1.31% |
184,900 |
2024/2/8 |
390 |
391 |
377 |
382 |
+2.69% |
429,300 |
2024/2/7 |
370 |
372 |
369 |
372 |
+0.81% |
141,000 |
2024/2/6 |
369 |
372 |
369 |
369 |
-0.81% |
78,400 |
2024/2/5 |
369 |
372 |
369 |
372 |
+0.81% |
54,700 |
2024/2/2 |
373 |
373 |
367 |
369 |
-1.07% |
91,500 |
2024/2/1 |
375 |
375 |
371 |
373 |
-0.53% |
61,800 |
2024/1/31 |
370 |
375 |
370 |
375 |
+1.35% |
88,300 |
2024/1/30 |
373 |
375 |
370 |
370 |
-0.80% |
83,200 |
2024/1/29 |
369 |
374 |
369 |
373 |
+1.08% |
62,400 |
|