日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
352 |
352 |
348 |
351 |
+0.57% |
34,800 |
2024/7/25 |
350 |
354 |
348 |
349 |
-1.69% |
100,900 |
2024/7/24 |
363 |
363 |
354 |
355 |
-1.93% |
73,900 |
2024/7/23 |
362 |
364 |
360 |
362 |
+0.00% |
24,200 |
2024/7/22 |
363 |
364 |
359 |
362 |
+0.00% |
69,300 |
2024/7/19 |
363 |
367 |
362 |
362 |
-0.55% |
56,300 |
2024/7/18 |
367 |
367 |
363 |
364 |
-1.09% |
35,300 |
2024/7/17 |
369 |
369 |
365 |
368 |
-0.27% |
35,800 |
2024/7/16 |
367 |
370 |
367 |
369 |
+0.82% |
27,100 |
2024/7/12 |
363 |
369 |
363 |
366 |
+0.00% |
49,700 |
2024/7/11 |
364 |
367 |
361 |
366 |
+0.55% |
45,800 |
2024/7/10 |
370 |
370 |
363 |
364 |
-0.55% |
66,500 |
2024/7/9 |
370 |
372 |
366 |
366 |
-0.81% |
39,300 |
2024/7/8 |
370 |
373 |
367 |
369 |
+0.27% |
36,900 |
2024/7/5 |
371 |
373 |
366 |
368 |
-0.54% |
63,100 |
2024/7/4 |
373 |
376 |
370 |
370 |
-1.07% |
58,300 |
2024/7/3 |
372 |
375 |
370 |
374 |
+0.81% |
33,700 |
2024/7/2 |
375 |
380 |
371 |
371 |
-2.11% |
93,500 |
2024/7/1 |
384 |
386 |
378 |
379 |
-0.79% |
102,000 |
2024/6/28 |
392 |
392 |
381 |
382 |
-1.29% |
91,800 |
2024/6/27 |
390 |
395 |
387 |
387 |
-0.77% |
56,000 |
2024/6/26 |
390 |
394 |
389 |
390 |
+0.00% |
59,700 |
2024/6/25 |
395 |
395 |
390 |
390 |
-2.50% |
85,600 |
2024/6/24 |
401 |
404 |
393 |
400 |
+0.00% |
134,800 |
2024/6/21 |
398 |
404 |
396 |
400 |
+3.09% |
184,600 |
2024/6/20 |
388 |
395 |
384 |
388 |
+0.52% |
97,600 |
2024/6/19 |
411 |
411 |
385 |
386 |
-4.22% |
304,700 |
2024/6/18 |
417 |
417 |
400 |
403 |
+1.51% |
462,400 |
2024/6/17 |
383 |
400 |
383 |
397 |
+4.20% |
326,900 |
2024/6/14 |
389 |
391 |
381 |
381 |
-3.05% |
126,600 |
2024/6/13 |
400 |
400 |
388 |
393 |
+2.34% |
347,900 |
2024/6/12 |
377 |
384 |
370 |
384 |
+1.86% |
82,600 |
2024/6/11 |
367 |
377 |
366 |
377 |
+3.86% |
82,800 |
2024/6/10 |
362 |
367 |
362 |
363 |
+0.00% |
44,100 |
2024/6/7 |
360 |
365 |
358 |
363 |
+0.83% |
39,200 |
2024/6/6 |
379 |
379 |
360 |
360 |
-4.26% |
118,500 |
2024/6/5 |
370 |
380 |
370 |
376 |
+1.62% |
106,200 |
2024/6/4 |
376 |
376 |
370 |
370 |
-1.60% |
49,000 |
2024/6/3 |
376 |
376 |
368 |
376 |
+3.30% |
93,200 |
2024/5/31 |
366 |
366 |
360 |
364 |
-0.27% |
50,700 |
2024/5/30 |
359 |
367 |
354 |
365 |
+2.24% |
43,600 |
2024/5/29 |
374 |
374 |
356 |
357 |
-3.77% |
118,900 |
2024/5/28 |
375 |
377 |
371 |
371 |
+0.00% |
44,200 |
2024/5/27 |
373 |
377 |
368 |
371 |
-0.54% |
40,300 |
2024/5/24 |
381 |
381 |
370 |
373 |
-0.53% |
38,600 |
2024/5/23 |
382 |
383 |
375 |
375 |
-2.34% |
86,700 |
2024/5/22 |
378 |
385 |
371 |
384 |
+3.78% |
111,600 |
2024/5/21 |
378 |
383 |
367 |
370 |
+1.93% |
172,200 |
2024/5/20 |
364 |
366 |
360 |
363 |
+0.00% |
25,900 |
2024/5/17 |
352 |
364 |
351 |
363 |
+2.54% |
41,300 |
2024/5/16 |
357 |
365 |
352 |
354 |
-4.07% |
119,000 |
2024/5/15 |
368 |
369 |
363 |
369 |
+0.54% |
58,600 |
2024/5/14 |
372 |
372 |
366 |
367 |
-0.81% |
25,800 |
2024/5/13 |
366 |
372 |
366 |
370 |
+1.09% |
34,400 |
2024/5/10 |
368 |
370 |
362 |
366 |
-0.27% |
33,400 |
2024/5/9 |
372 |
372 |
367 |
367 |
-1.34% |
26,900 |
2024/5/8 |
372 |
375 |
371 |
372 |
-1.06% |
21,300 |
2024/5/7 |
373 |
377 |
372 |
376 |
+0.80% |
23,800 |
2024/5/2 |
373 |
375 |
368 |
373 |
+0.54% |
17,700 |
2024/5/1 |
375 |
375 |
367 |
371 |
-1.07% |
40,400 |
2024/4/30 |
371 |
378 |
369 |
375 |
+1.35% |
36,900 |
2024/4/26 |
371 |
371 |
364 |
370 |
+1.09% |
30,000 |
2024/4/25 |
375 |
375 |
366 |
366 |
-1.61% |
34,900 |
2024/4/24 |
371 |
376 |
371 |
372 |
+0.54% |
43,500 |
2024/4/23 |
372 |
372 |
367 |
370 |
+0.54% |
25,200 |
2024/4/22 |
368 |
373 |
365 |
368 |
+0.55% |
35,100 |
2024/4/19 |
376 |
377 |
361 |
366 |
-3.17% |
67,600 |
2024/4/18 |
375 |
379 |
370 |
378 |
+0.27% |
61,700 |
2024/4/17 |
388 |
388 |
377 |
377 |
-2.08% |
94,500 |
2024/4/16 |
395 |
398 |
382 |
385 |
-3.51% |
90,300 |
2024/4/15 |
400 |
400 |
391 |
399 |
+0.25% |
69,000 |
2024/4/12 |
405 |
405 |
395 |
398 |
-1.97% |
65,600 |
2024/4/11 |
395 |
407 |
390 |
406 |
+2.78% |
104,700 |
2024/4/10 |
390 |
398 |
386 |
395 |
+2.60% |
52,200 |
2024/4/9 |
389 |
390 |
384 |
385 |
-0.52% |
63,100 |
2024/4/8 |
392 |
392 |
385 |
387 |
-1.02% |
44,600 |
2024/4/5 |
389 |
394 |
386 |
391 |
+0.00% |
41,100 |
2024/4/4 |
397 |
397 |
389 |
391 |
-1.51% |
64,300 |
2024/4/3 |
395 |
398 |
391 |
397 |
+0.00% |
68,000 |
2024/4/2 |
410 |
411 |
395 |
397 |
-3.64% |
150,300 |
2024/4/1 |
425 |
425 |
412 |
412 |
-2.14% |
68,200 |
2024/3/29 |
421 |
422 |
417 |
421 |
+1.20% |
34,500 |
2024/3/28 |
411 |
422 |
411 |
416 |
-0.24% |
52,300 |
2024/3/27 |
423 |
423 |
412 |
417 |
+0.00% |
97,900 |
2024/3/26 |
415 |
423 |
410 |
417 |
+1.71% |
145,200 |
2024/3/25 |
417 |
418 |
404 |
410 |
-1.68% |
112,900 |
2024/3/22 |
429 |
429 |
415 |
417 |
-0.95% |
103,800 |
2024/3/21 |
428 |
429 |
412 |
421 |
+1.20% |
216,400 |
2024/3/19 |
426 |
426 |
407 |
416 |
-2.58% |
258,500 |
2024/3/18 |
436 |
438 |
425 |
427 |
-0.23% |
197,400 |
2024/3/15 |
425 |
444 |
420 |
428 |
+1.18% |
403,200 |
2024/3/14 |
401 |
430 |
398 |
423 |
+6.02% |
333,300 |
2024/3/13 |
415 |
416 |
399 |
399 |
-1.97% |
117,700 |
2024/3/12 |
383 |
412 |
383 |
407 |
+3.56% |
181,900 |
2024/3/11 |
391 |
408 |
385 |
393 |
-3.20% |
352,200 |
2024/3/8 |
373 |
428 |
370 |
406 |
+13.73% |
1,471,500 |
2024/3/7 |
357 |
361 |
351 |
357 |
+0.56% |
44,800 |
2024/3/6 |
350 |
357 |
350 |
355 |
+0.85% |
37,100 |
2024/3/5 |
354 |
355 |
350 |
352 |
-0.28% |
32,500 |
2024/3/4 |
360 |
360 |
353 |
353 |
-1.67% |
40,800 |
2024/3/1 |
357 |
360 |
355 |
359 |
+1.13% |
30,200 |
2024/2/29 |
355 |
358 |
355 |
355 |
-0.56% |
15,000 |
2024/2/28 |
358 |
362 |
355 |
357 |
+0.28% |
64,300 |
2024/2/27 |
357 |
360 |
356 |
356 |
-0.28% |
30,400 |
2024/2/26 |
358 |
360 |
353 |
357 |
+0.56% |
37,800 |
2024/2/22 |
358 |
358 |
353 |
355 |
-0.28% |
28,700 |
2024/2/21 |
363 |
363 |
356 |
356 |
-1.93% |
25,500 |
2024/2/20 |
360 |
367 |
358 |
363 |
+0.83% |
51,500 |
2024/2/19 |
359 |
362 |
357 |
360 |
+0.84% |
34,100 |
2024/2/16 |
360 |
360 |
355 |
357 |
+0.56% |
43,000 |
2024/2/15 |
358 |
360 |
355 |
355 |
+0.85% |
47,600 |
2024/2/14 |
360 |
362 |
352 |
352 |
-2.76% |
84,600 |
2024/2/13 |
365 |
371 |
357 |
362 |
-7.65% |
245,300 |
2024/2/9 |
397 |
397 |
390 |
392 |
-1.01% |
150,100 |
2024/2/8 |
391 |
397 |
388 |
396 |
+1.80% |
80,500 |
2024/2/7 |
395 |
395 |
387 |
389 |
-0.77% |
77,300 |
2024/2/6 |
397 |
397 |
391 |
392 |
-0.76% |
39,200 |
2024/2/5 |
397 |
397 |
392 |
395 |
+0.00% |
61,700 |
2024/2/2 |
388 |
396 |
387 |
395 |
+2.07% |
78,800 |
2024/2/1 |
383 |
387 |
381 |
387 |
+0.52% |
40,100 |
2024/1/31 |
380 |
385 |
379 |
385 |
+1.05% |
22,500 |
2024/1/30 |
384 |
385 |
380 |
381 |
-0.52% |
15,500 |
2024/1/29 |
382 |
385 |
379 |
383 |
+1.06% |
33,600 |
|