日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
341 |
343 |
339 |
343 |
+0.00% |
10,600 |
2024/7/25 |
341 |
346 |
338 |
343 |
+0.00% |
25,800 |
2024/7/24 |
350 |
351 |
342 |
343 |
-2.28% |
55,200 |
2024/7/23 |
370 |
372 |
351 |
351 |
-4.10% |
97,300 |
2024/7/22 |
369 |
385 |
360 |
366 |
+7.33% |
558,700 |
2024/7/19 |
346 |
346 |
338 |
341 |
-0.58% |
7,000 |
2024/7/18 |
342 |
344 |
341 |
343 |
+0.59% |
4,500 |
2024/7/17 |
339 |
342 |
338 |
341 |
+0.89% |
7,600 |
2024/7/16 |
346 |
346 |
335 |
338 |
+0.90% |
9,900 |
2024/7/12 |
334 |
335 |
333 |
335 |
+0.30% |
5,100 |
2024/7/11 |
333 |
334 |
331 |
334 |
+0.00% |
4,000 |
2024/7/10 |
333 |
334 |
330 |
334 |
+0.30% |
12,300 |
2024/7/9 |
335 |
337 |
331 |
333 |
-1.19% |
16,600 |
2024/7/8 |
342 |
342 |
336 |
337 |
-1.46% |
15,700 |
2024/7/5 |
347 |
347 |
340 |
342 |
-1.44% |
13,800 |
2024/7/4 |
350 |
350 |
344 |
347 |
+0.29% |
10,900 |
2024/7/3 |
349 |
349 |
345 |
346 |
+0.00% |
5,400 |
2024/7/2 |
350 |
350 |
345 |
346 |
+0.00% |
8,200 |
2024/7/1 |
345 |
346 |
343 |
346 |
+0.87% |
6,000 |
2024/6/28 |
341 |
344 |
340 |
343 |
+0.88% |
5,800 |
2024/6/27 |
341 |
348 |
334 |
340 |
-1.73% |
14,400 |
2024/6/26 |
343 |
346 |
342 |
346 |
+0.87% |
12,300 |
2024/6/25 |
345 |
345 |
341 |
343 |
-0.58% |
6,800 |
2024/6/24 |
344 |
345 |
340 |
345 |
+1.17% |
12,100 |
2024/6/21 |
337 |
341 |
336 |
341 |
+1.19% |
7,500 |
2024/6/20 |
340 |
341 |
336 |
337 |
-0.59% |
4,300 |
2024/6/19 |
340 |
342 |
332 |
339 |
+0.00% |
13,500 |
2024/6/18 |
327 |
345 |
327 |
339 |
+3.67% |
26,000 |
2024/6/17 |
335 |
375 |
320 |
327 |
+0.00% |
223,800 |
2024/6/14 |
326 |
328 |
326 |
327 |
+0.31% |
6,100 |
2024/6/13 |
326 |
326 |
323 |
326 |
+0.62% |
3,500 |
2024/6/12 |
323 |
325 |
322 |
324 |
+0.31% |
3,900 |
2024/6/11 |
325 |
325 |
322 |
323 |
+0.00% |
3,200 |
2024/6/10 |
324 |
324 |
321 |
323 |
+0.31% |
4,400 |
2024/6/7 |
324 |
324 |
319 |
322 |
-0.62% |
8,500 |
2024/6/6 |
324 |
325 |
322 |
324 |
+0.00% |
3,600 |
2024/6/5 |
321 |
324 |
321 |
324 |
+1.25% |
1,900 |
2024/6/4 |
320 |
323 |
320 |
320 |
-0.62% |
3,100 |
2024/6/3 |
320 |
322 |
319 |
322 |
+1.90% |
4,300 |
2024/5/31 |
315 |
318 |
314 |
316 |
+0.32% |
10,000 |
2024/5/30 |
313 |
316 |
313 |
315 |
+0.64% |
4,800 |
2024/5/29 |
315 |
315 |
313 |
313 |
-0.95% |
3,000 |
2024/5/28 |
312 |
316 |
312 |
316 |
+1.28% |
8,000 |
2024/5/27 |
322 |
322 |
310 |
312 |
-3.11% |
46,500 |
2024/5/24 |
329 |
330 |
320 |
322 |
-2.42% |
28,800 |
2024/5/23 |
333 |
333 |
329 |
330 |
-0.60% |
12,400 |
2024/5/22 |
331 |
332 |
330 |
332 |
-0.30% |
2,200 |
2024/5/21 |
332 |
333 |
331 |
333 |
+0.30% |
2,000 |
2024/5/20 |
333 |
333 |
331 |
332 |
+0.00% |
5,500 |
2024/5/17 |
331 |
333 |
331 |
332 |
-0.30% |
2,900 |
2024/5/16 |
338 |
338 |
330 |
333 |
-1.48% |
18,800 |
2024/5/15 |
336 |
339 |
335 |
338 |
+0.60% |
5,600 |
2024/5/14 |
337 |
339 |
336 |
336 |
+0.30% |
6,300 |
2024/5/13 |
336 |
337 |
335 |
335 |
+0.00% |
3,300 |
2024/5/10 |
337 |
337 |
331 |
335 |
-0.59% |
6,900 |
2024/5/9 |
337 |
338 |
333 |
337 |
-0.59% |
4,900 |
2024/5/8 |
335 |
340 |
335 |
339 |
+1.19% |
12,300 |
2024/5/7 |
335 |
335 |
333 |
335 |
+1.52% |
6,000 |
2024/5/2 |
332 |
333 |
330 |
330 |
-0.60% |
4,600 |
2024/5/1 |
331 |
334 |
331 |
332 |
+0.00% |
4,600 |
2024/4/30 |
335 |
335 |
331 |
332 |
+0.61% |
5,200 |
2024/4/26 |
333 |
333 |
330 |
330 |
+0.00% |
2,400 |
2024/4/25 |
334 |
334 |
330 |
330 |
-1.20% |
5,400 |
2024/4/24 |
335 |
335 |
332 |
334 |
+0.91% |
5,400 |
2024/4/23 |
333 |
334 |
330 |
331 |
+0.61% |
2,500 |
2024/4/22 |
332 |
333 |
329 |
329 |
+1.54% |
6,000 |
2024/4/19 |
330 |
330 |
322 |
324 |
-1.52% |
12,100 |
2024/4/18 |
323 |
329 |
320 |
329 |
+1.23% |
12,200 |
2024/4/17 |
334 |
334 |
322 |
325 |
-2.69% |
15,200 |
2024/4/16 |
334 |
335 |
333 |
334 |
+0.00% |
3,500 |
2024/4/15 |
335 |
335 |
333 |
334 |
-0.30% |
5,700 |
2024/4/12 |
337 |
338 |
335 |
335 |
+0.00% |
5,900 |
2024/4/11 |
336 |
337 |
331 |
335 |
+0.30% |
9,000 |
2024/4/10 |
334 |
336 |
334 |
334 |
+0.60% |
6,000 |
2024/4/9 |
331 |
332 |
330 |
332 |
+0.30% |
7,300 |
2024/4/8 |
334 |
334 |
330 |
331 |
+0.91% |
3,000 |
2024/4/5 |
328 |
331 |
326 |
328 |
+0.61% |
6,100 |
2024/4/4 |
330 |
331 |
326 |
326 |
-0.91% |
9,500 |
2024/4/3 |
328 |
333 |
326 |
329 |
-1.20% |
16,700 |
2024/4/2 |
339 |
340 |
331 |
333 |
-1.19% |
26,700 |
2024/4/1 |
349 |
349 |
337 |
337 |
-2.32% |
19,800 |
2024/3/29 |
342 |
353 |
336 |
345 |
+0.88% |
59,200 |
2024/3/28 |
343 |
349 |
333 |
342 |
-0.58% |
43,900 |
2024/3/27 |
341 |
348 |
340 |
344 |
+1.18% |
42,700 |
2024/3/26 |
338 |
340 |
335 |
340 |
+1.49% |
25,400 |
2024/3/25 |
329 |
339 |
329 |
335 |
+1.52% |
39,000 |
2024/3/22 |
330 |
331 |
327 |
330 |
+0.92% |
20,800 |
2024/3/21 |
320 |
329 |
320 |
327 |
+3.48% |
42,300 |
2024/3/19 |
315 |
317 |
314 |
316 |
+0.32% |
17,100 |
2024/3/18 |
313 |
316 |
312 |
315 |
+0.64% |
20,800 |
2024/3/15 |
310 |
313 |
308 |
313 |
+1.29% |
9,900 |
2024/3/14 |
309 |
310 |
308 |
309 |
+0.32% |
2,200 |
2024/3/13 |
313 |
313 |
308 |
308 |
-0.65% |
8,800 |
2024/3/12 |
311 |
311 |
307 |
310 |
-0.64% |
14,900 |
2024/3/11 |
317 |
317 |
310 |
312 |
-0.64% |
14,100 |
2024/3/8 |
311 |
314 |
309 |
314 |
+0.64% |
12,700 |
2024/3/7 |
317 |
317 |
312 |
312 |
-1.27% |
5,800 |
2024/3/6 |
310 |
316 |
310 |
316 |
+1.61% |
12,900 |
2024/3/5 |
314 |
314 |
309 |
311 |
-0.64% |
38,300 |
2024/3/4 |
315 |
319 |
313 |
313 |
-0.32% |
21,900 |
2024/3/1 |
319 |
319 |
311 |
314 |
-1.26% |
30,400 |
2024/2/29 |
320 |
320 |
314 |
318 |
-0.62% |
28,300 |
2024/2/28 |
323 |
323 |
318 |
320 |
+0.00% |
15,500 |
2024/2/27 |
319 |
323 |
318 |
320 |
+0.63% |
18,700 |
2024/2/26 |
317 |
325 |
315 |
318 |
+0.63% |
67,700 |
2024/2/22 |
335 |
337 |
316 |
316 |
-4.24% |
81,100 |
2024/2/21 |
335 |
339 |
330 |
330 |
-2.08% |
42,500 |
2024/2/20 |
337 |
346 |
337 |
337 |
-3.44% |
114,400 |
2024/2/19 |
385 |
385 |
342 |
349 |
-11.20% |
311,500 |
2024/2/16 |
400 |
410 |
369 |
393 |
+3.15% |
480,800 |
2024/2/15 |
353 |
382 |
353 |
381 |
+8.86% |
261,400 |
2024/2/14 |
337 |
350 |
334 |
350 |
+4.48% |
57,400 |
2024/2/13 |
335 |
337 |
322 |
335 |
+0.00% |
38,800 |
2024/2/9 |
336 |
339 |
334 |
335 |
-0.59% |
20,900 |
2024/2/8 |
342 |
342 |
332 |
337 |
-1.46% |
36,500 |
2024/2/7 |
328 |
349 |
328 |
342 |
+4.27% |
117,900 |
2024/2/6 |
328 |
329 |
324 |
328 |
+0.00% |
23,100 |
2024/2/5 |
316 |
330 |
316 |
328 |
+4.46% |
69,400 |
2024/2/2 |
315 |
315 |
310 |
314 |
+0.64% |
23,300 |
2024/2/1 |
316 |
316 |
311 |
312 |
-1.27% |
18,600 |
2024/1/31 |
314 |
316 |
312 |
316 |
+1.61% |
19,900 |
2024/1/30 |
313 |
314 |
310 |
311 |
-0.96% |
19,600 |
2024/1/29 |
318 |
318 |
312 |
314 |
-1.26% |
18,400 |
|