日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
281 |
284 |
277 |
282 |
+1.08% |
9,200 |
2024/7/25 |
282 |
282 |
276 |
279 |
-1.76% |
19,100 |
2024/7/24 |
287 |
288 |
281 |
284 |
-0.70% |
5,500 |
2024/7/23 |
285 |
287 |
284 |
286 |
+0.35% |
5,400 |
2024/7/22 |
292 |
292 |
278 |
285 |
-2.40% |
19,000 |
2024/7/19 |
290 |
292 |
288 |
292 |
+0.00% |
4,100 |
2024/7/18 |
292 |
293 |
291 |
292 |
-0.68% |
3,200 |
2024/7/17 |
293 |
294 |
291 |
294 |
+0.34% |
7,000 |
2024/7/16 |
292 |
293 |
289 |
293 |
+0.69% |
3,700 |
2024/7/12 |
288 |
291 |
288 |
291 |
+1.04% |
5,000 |
2024/7/11 |
292 |
292 |
288 |
288 |
-1.37% |
11,100 |
2024/7/10 |
291 |
293 |
291 |
292 |
+0.00% |
3,600 |
2024/7/9 |
291 |
293 |
291 |
292 |
+0.69% |
1,500 |
2024/7/8 |
294 |
294 |
290 |
290 |
-0.34% |
1,600 |
2024/7/5 |
296 |
296 |
289 |
291 |
-2.02% |
14,800 |
2024/7/4 |
297 |
299 |
296 |
297 |
+0.68% |
9,700 |
2024/7/3 |
293 |
295 |
293 |
295 |
+0.68% |
9,800 |
2024/7/2 |
292 |
295 |
292 |
293 |
+0.34% |
7,300 |
2024/7/1 |
290 |
294 |
290 |
292 |
+1.04% |
11,800 |
2024/6/28 |
293 |
293 |
289 |
289 |
-0.69% |
4,600 |
2024/6/27 |
290 |
291 |
288 |
291 |
+0.69% |
3,600 |
2024/6/26 |
297 |
297 |
289 |
289 |
-2.36% |
9,100 |
2024/6/25 |
294 |
297 |
294 |
296 |
+1.37% |
6,100 |
2024/6/24 |
297 |
297 |
291 |
292 |
-0.34% |
13,600 |
2024/6/21 |
291 |
296 |
291 |
293 |
+0.00% |
3,700 |
2024/6/20 |
287 |
293 |
287 |
293 |
+2.09% |
6,800 |
2024/6/19 |
288 |
288 |
284 |
287 |
+1.06% |
5,800 |
2024/6/18 |
286 |
289 |
283 |
284 |
-0.35% |
3,800 |
2024/6/17 |
286 |
286 |
283 |
285 |
-1.38% |
15,000 |
2024/6/14 |
289 |
291 |
283 |
289 |
-0.34% |
23,100 |
2024/6/13 |
289 |
302 |
286 |
290 |
+2.47% |
61,300 |
2024/6/12 |
286 |
287 |
281 |
283 |
-1.05% |
17,600 |
2024/6/11 |
284 |
286 |
282 |
286 |
+1.42% |
8,200 |
2024/6/10 |
288 |
288 |
282 |
282 |
-2.42% |
15,100 |
2024/6/7 |
290 |
290 |
289 |
289 |
-0.69% |
3,900 |
2024/6/6 |
290 |
294 |
289 |
291 |
-0.34% |
9,200 |
2024/6/5 |
290 |
310 |
285 |
292 |
+2.82% |
62,300 |
2024/6/4 |
280 |
285 |
279 |
284 |
+1.79% |
7,000 |
2024/6/3 |
277 |
280 |
276 |
279 |
+1.09% |
7,300 |
2024/5/31 |
275 |
284 |
275 |
276 |
+0.36% |
4,900 |
2024/5/30 |
282 |
283 |
273 |
275 |
-2.14% |
9,800 |
2024/5/29 |
290 |
290 |
278 |
281 |
-3.10% |
16,600 |
2024/5/28 |
287 |
290 |
286 |
290 |
+0.69% |
9,300 |
2024/5/27 |
291 |
291 |
287 |
288 |
-1.03% |
6,900 |
2024/5/24 |
287 |
293 |
286 |
291 |
+0.34% |
15,800 |
2024/5/23 |
290 |
294 |
290 |
290 |
-2.03% |
11,700 |
2024/5/22 |
294 |
299 |
293 |
296 |
+1.02% |
9,200 |
2024/5/21 |
300 |
300 |
292 |
293 |
-1.35% |
13,800 |
2024/5/20 |
294 |
300 |
293 |
297 |
+1.37% |
13,800 |
2024/5/17 |
299 |
299 |
291 |
293 |
-1.35% |
8,000 |
2024/5/16 |
305 |
305 |
288 |
297 |
-1.66% |
37,600 |
2024/5/15 |
296 |
307 |
295 |
302 |
+2.72% |
20,000 |
2024/5/14 |
298 |
302 |
286 |
294 |
-2.00% |
31,000 |
2024/5/13 |
305 |
306 |
296 |
300 |
-0.33% |
16,100 |
2024/5/10 |
303 |
307 |
296 |
301 |
-0.33% |
15,600 |
2024/5/9 |
302 |
306 |
301 |
302 |
-0.33% |
9,600 |
2024/5/8 |
305 |
305 |
300 |
303 |
-0.66% |
2,600 |
2024/5/7 |
302 |
305 |
301 |
305 |
+0.99% |
8,700 |
2024/5/2 |
299 |
303 |
296 |
302 |
+1.00% |
19,700 |
2024/5/1 |
298 |
299 |
282 |
299 |
+0.34% |
10,600 |
2024/4/30 |
297 |
298 |
296 |
298 |
+0.34% |
4,800 |
2024/4/26 |
293 |
297 |
293 |
297 |
+1.37% |
7,500 |
2024/4/25 |
293 |
293 |
290 |
293 |
+0.00% |
4,200 |
2024/4/24 |
291 |
293 |
289 |
293 |
+0.69% |
7,500 |
2024/4/23 |
291 |
291 |
288 |
291 |
+0.69% |
4,700 |
2024/4/22 |
291 |
291 |
282 |
289 |
+1.05% |
12,200 |
2024/4/19 |
285 |
288 |
280 |
286 |
+0.70% |
17,900 |
2024/4/18 |
287 |
289 |
280 |
284 |
-1.05% |
15,000 |
2024/4/17 |
285 |
297 |
285 |
287 |
+1.06% |
16,400 |
2024/4/16 |
285 |
287 |
283 |
284 |
-1.05% |
10,100 |
2024/4/15 |
292 |
294 |
283 |
287 |
-1.71% |
29,600 |
2024/4/12 |
295 |
300 |
292 |
292 |
-1.35% |
19,700 |
2024/4/11 |
300 |
303 |
293 |
296 |
-1.33% |
35,100 |
2024/4/10 |
301 |
304 |
300 |
300 |
-0.66% |
3,200 |
2024/4/9 |
304 |
304 |
300 |
302 |
+0.67% |
2,600 |
2024/4/8 |
302 |
305 |
300 |
300 |
+0.00% |
8,400 |
2024/4/5 |
299 |
310 |
299 |
300 |
-0.33% |
26,000 |
2024/4/4 |
301 |
308 |
300 |
301 |
+0.00% |
26,200 |
2024/4/3 |
299 |
301 |
299 |
301 |
+0.33% |
9,600 |
2024/4/2 |
303 |
311 |
297 |
300 |
+0.33% |
30,800 |
2024/4/1 |
300 |
303 |
296 |
299 |
-0.33% |
7,400 |
2024/3/29 |
301 |
303 |
300 |
300 |
-1.64% |
10,800 |
2024/3/28 |
306 |
307 |
303 |
305 |
-0.65% |
4,600 |
2024/3/27 |
313 |
313 |
300 |
307 |
-1.29% |
25,900 |
2024/3/26 |
314 |
314 |
306 |
311 |
+0.65% |
16,700 |
2024/3/25 |
313 |
313 |
306 |
309 |
-1.28% |
16,700 |
2024/3/22 |
311 |
313 |
299 |
313 |
+0.97% |
47,100 |
2024/3/21 |
309 |
314 |
309 |
310 |
+0.65% |
18,300 |
2024/3/19 |
307 |
316 |
302 |
308 |
+1.99% |
52,700 |
2024/3/18 |
304 |
305 |
299 |
302 |
+0.67% |
9,400 |
2024/3/15 |
301 |
303 |
298 |
300 |
+0.33% |
14,400 |
2024/3/14 |
303 |
305 |
295 |
299 |
-1.32% |
32,900 |
2024/3/13 |
304 |
308 |
296 |
303 |
+0.00% |
46,300 |
2024/3/12 |
290 |
307 |
289 |
303 |
+5.21% |
102,900 |
2024/3/11 |
293 |
299 |
288 |
288 |
-2.70% |
32,500 |
2024/3/8 |
299 |
303 |
296 |
296 |
-0.67% |
14,400 |
2024/3/7 |
308 |
308 |
298 |
298 |
-2.61% |
23,600 |
2024/3/6 |
298 |
306 |
291 |
306 |
+3.03% |
46,200 |
2024/3/5 |
305 |
310 |
293 |
297 |
-1.00% |
37,800 |
2024/3/4 |
296 |
304 |
295 |
300 |
+2.39% |
26,800 |
2024/3/1 |
298 |
303 |
293 |
293 |
-1.68% |
49,600 |
2024/2/29 |
303 |
323 |
290 |
298 |
+1.71% |
220,800 |
2024/2/28 |
311 |
311 |
293 |
293 |
-6.09% |
176,500 |
2024/2/27 |
290 |
344 |
286 |
312 |
+8.33% |
1,078,900 |
2024/2/26 |
290 |
293 |
287 |
288 |
+0.35% |
37,000 |
2024/2/22 |
281 |
292 |
279 |
287 |
+1.77% |
66,400 |
2024/2/21 |
281 |
287 |
278 |
282 |
-0.35% |
36,900 |
2024/2/20 |
275 |
288 |
273 |
283 |
+3.28% |
67,000 |
2024/2/19 |
273 |
274 |
269 |
274 |
+0.37% |
27,900 |
2024/2/16 |
266 |
273 |
266 |
273 |
+1.87% |
35,200 |
2024/2/15 |
282 |
284 |
267 |
268 |
-4.96% |
97,000 |
2024/2/14 |
304 |
309 |
276 |
282 |
-0.35% |
272,900 |
2024/2/13 |
276 |
286 |
276 |
283 |
+4.04% |
40,600 |
2024/2/9 |
282 |
284 |
272 |
272 |
-3.55% |
25,700 |
2024/2/8 |
281 |
284 |
278 |
282 |
+0.36% |
9,900 |
2024/2/7 |
286 |
286 |
271 |
281 |
-1.06% |
24,100 |
2024/2/6 |
287 |
287 |
284 |
284 |
-0.70% |
12,800 |
2024/2/5 |
283 |
286 |
278 |
286 |
+2.88% |
22,700 |
2024/2/2 |
282 |
282 |
272 |
278 |
-1.77% |
50,200 |
2024/2/1 |
288 |
288 |
279 |
283 |
-1.74% |
16,800 |
2024/1/31 |
293 |
293 |
285 |
288 |
-3.03% |
32,500 |
2024/1/30 |
300 |
300 |
289 |
297 |
+0.00% |
33,400 |
2024/1/29 |
291 |
300 |
290 |
297 |
+1.71% |
40,500 |
|