日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
307 |
311 |
305 |
310 |
+1.64% |
23,400 |
2024/7/25 |
305 |
305 |
301 |
305 |
+0.66% |
19,500 |
2024/7/24 |
302 |
305 |
301 |
303 |
+0.33% |
16,000 |
2024/7/23 |
302 |
305 |
302 |
302 |
-0.33% |
5,500 |
2024/7/22 |
302 |
303 |
300 |
303 |
-0.66% |
27,800 |
2024/7/19 |
304 |
306 |
303 |
305 |
+0.33% |
11,700 |
2024/7/18 |
305 |
307 |
304 |
304 |
-0.65% |
9,400 |
2024/7/17 |
305 |
308 |
302 |
306 |
+0.33% |
25,000 |
2024/7/16 |
302 |
305 |
302 |
305 |
-0.65% |
30,500 |
2024/7/12 |
303 |
309 |
303 |
307 |
+0.66% |
26,100 |
2024/7/11 |
307 |
307 |
305 |
305 |
-0.65% |
14,400 |
2024/7/10 |
309 |
309 |
305 |
307 |
-0.65% |
14,100 |
2024/7/9 |
309 |
309 |
307 |
309 |
+0.32% |
5,800 |
2024/7/8 |
309 |
309 |
305 |
308 |
-0.32% |
20,100 |
2024/7/5 |
309 |
310 |
307 |
309 |
-0.32% |
16,200 |
2024/7/4 |
309 |
310 |
306 |
310 |
+0.32% |
23,500 |
2024/7/3 |
309 |
310 |
308 |
309 |
-0.32% |
16,800 |
2024/7/2 |
312 |
312 |
309 |
310 |
-0.32% |
7,700 |
2024/7/1 |
310 |
312 |
308 |
311 |
+0.00% |
8,500 |
2024/6/28 |
312 |
312 |
310 |
311 |
+0.65% |
10,200 |
2024/6/27 |
311 |
314 |
309 |
309 |
-1.28% |
19,200 |
2024/6/26 |
312 |
316 |
311 |
313 |
+0.00% |
6,800 |
2024/6/25 |
311 |
313 |
310 |
313 |
+0.97% |
11,000 |
2024/6/24 |
311 |
313 |
310 |
310 |
-1.59% |
33,200 |
2024/6/21 |
313 |
315 |
312 |
315 |
-0.94% |
7,200 |
2024/6/20 |
311 |
318 |
309 |
318 |
+2.58% |
26,400 |
2024/6/19 |
312 |
315 |
310 |
310 |
-0.96% |
15,000 |
2024/6/18 |
317 |
318 |
313 |
313 |
-0.63% |
15,200 |
2024/6/17 |
315 |
319 |
313 |
315 |
+0.00% |
7,400 |
2024/6/14 |
310 |
324 |
310 |
315 |
+0.00% |
27,100 |
2024/6/13 |
313 |
319 |
313 |
315 |
-0.63% |
10,800 |
2024/6/12 |
318 |
322 |
316 |
317 |
-1.86% |
10,400 |
2024/6/11 |
313 |
324 |
313 |
323 |
+2.87% |
51,200 |
2024/6/10 |
310 |
319 |
310 |
314 |
-0.63% |
11,600 |
2024/6/7 |
312 |
321 |
309 |
316 |
+0.64% |
24,900 |
2024/6/6 |
319 |
319 |
312 |
314 |
-2.79% |
22,300 |
2024/6/5 |
323 |
327 |
321 |
323 |
-0.92% |
12,300 |
2024/6/4 |
319 |
328 |
314 |
326 |
+2.84% |
34,800 |
2024/6/3 |
321 |
321 |
317 |
317 |
-1.86% |
9,000 |
2024/5/31 |
312 |
323 |
309 |
323 |
+3.53% |
25,200 |
2024/5/30 |
314 |
315 |
308 |
312 |
-2.19% |
21,600 |
2024/5/29 |
324 |
324 |
315 |
319 |
-1.85% |
20,600 |
2024/5/28 |
327 |
332 |
320 |
325 |
+0.31% |
27,000 |
2024/5/27 |
336 |
336 |
319 |
324 |
-2.11% |
30,900 |
2024/5/24 |
315 |
338 |
313 |
331 |
+2.16% |
75,400 |
2024/5/23 |
325 |
327 |
320 |
324 |
-0.92% |
22,500 |
2024/5/22 |
324 |
335 |
323 |
327 |
+1.24% |
41,000 |
2024/5/21 |
323 |
328 |
320 |
323 |
+0.00% |
28,600 |
2024/5/20 |
308 |
328 |
308 |
323 |
+4.19% |
49,900 |
2024/5/17 |
287 |
314 |
287 |
310 |
+6.53% |
108,200 |
2024/5/16 |
300 |
306 |
287 |
291 |
-6.43% |
128,300 |
2024/5/15 |
315 |
315 |
309 |
311 |
-1.58% |
23,500 |
2024/5/14 |
314 |
322 |
313 |
316 |
+0.32% |
45,200 |
2024/5/13 |
310 |
317 |
303 |
315 |
+2.27% |
41,700 |
2024/5/10 |
312 |
312 |
306 |
308 |
-1.60% |
60,800 |
2024/5/9 |
312 |
314 |
306 |
313 |
+0.32% |
36,400 |
2024/5/8 |
315 |
320 |
311 |
312 |
-0.95% |
61,500 |
2024/5/7 |
310 |
319 |
310 |
315 |
+2.61% |
59,700 |
2024/5/2 |
312 |
312 |
305 |
307 |
-2.54% |
69,600 |
2024/5/1 |
315 |
321 |
312 |
315 |
+0.32% |
86,700 |
2024/4/30 |
322 |
322 |
311 |
314 |
-2.48% |
53,500 |
2024/4/26 |
318 |
325 |
318 |
322 |
+1.90% |
31,200 |
2024/4/25 |
320 |
328 |
316 |
316 |
-1.56% |
43,700 |
2024/4/24 |
318 |
329 |
318 |
321 |
+0.63% |
22,200 |
2024/4/23 |
315 |
320 |
312 |
319 |
+1.27% |
27,100 |
2024/4/22 |
304 |
316 |
304 |
315 |
+3.96% |
57,700 |
2024/4/19 |
311 |
311 |
301 |
303 |
-3.19% |
86,100 |
2024/4/18 |
304 |
319 |
304 |
313 |
+2.62% |
55,800 |
2024/4/17 |
310 |
314 |
305 |
305 |
-0.65% |
77,100 |
2024/4/16 |
320 |
320 |
302 |
307 |
-4.36% |
125,100 |
2024/4/15 |
322 |
322 |
313 |
321 |
-1.53% |
104,400 |
2024/4/12 |
323 |
326 |
322 |
326 |
+0.93% |
55,200 |
2024/4/11 |
333 |
333 |
322 |
323 |
-3.58% |
140,600 |
2024/4/10 |
344 |
346 |
333 |
335 |
-2.05% |
103,600 |
2024/4/9 |
342 |
342 |
337 |
342 |
+0.88% |
32,700 |
2024/4/8 |
343 |
352 |
338 |
339 |
-1.17% |
150,000 |
2024/4/5 |
355 |
355 |
339 |
343 |
-4.19% |
160,300 |
2024/4/4 |
362 |
363 |
355 |
358 |
-0.83% |
70,600 |
2024/4/3 |
366 |
367 |
360 |
361 |
-2.43% |
165,100 |
2024/4/2 |
374 |
378 |
368 |
370 |
-2.12% |
92,300 |
2024/4/1 |
379 |
381 |
373 |
378 |
+0.53% |
28,600 |
2024/3/29 |
375 |
387 |
373 |
376 |
-0.53% |
47,100 |
2024/3/28 |
372 |
378 |
370 |
378 |
+1.34% |
24,000 |
2024/3/27 |
376 |
379 |
372 |
373 |
-1.32% |
16,000 |
2024/3/26 |
384 |
384 |
373 |
378 |
-2.07% |
54,800 |
2024/3/25 |
379 |
389 |
379 |
386 |
+1.58% |
79,800 |
2024/3/22 |
380 |
382 |
374 |
380 |
+0.00% |
59,100 |
2024/3/21 |
377 |
391 |
375 |
380 |
-1.30% |
61,100 |
2024/3/19 |
366 |
386 |
363 |
385 |
+4.90% |
106,500 |
2024/3/18 |
367 |
373 |
365 |
367 |
+0.27% |
176,300 |
2024/3/15 |
373 |
375 |
364 |
366 |
-2.92% |
56,100 |
2024/3/14 |
368 |
380 |
365 |
377 |
+1.62% |
59,100 |
2024/3/13 |
372 |
373 |
366 |
371 |
-0.80% |
27,300 |
2024/3/12 |
360 |
375 |
356 |
374 |
+3.31% |
55,500 |
2024/3/11 |
379 |
379 |
358 |
362 |
-2.43% |
102,600 |
2024/3/8 |
367 |
376 |
367 |
371 |
+0.00% |
54,300 |
2024/3/7 |
372 |
377 |
368 |
371 |
-1.85% |
92,900 |
2024/3/6 |
368 |
387 |
368 |
378 |
-0.53% |
102,300 |
2024/3/5 |
375 |
383 |
367 |
380 |
-0.26% |
101,000 |
2024/3/4 |
365 |
388 |
365 |
381 |
+6.72% |
151,300 |
2024/3/1 |
368 |
368 |
353 |
357 |
-2.19% |
156,400 |
2024/2/29 |
371 |
380 |
365 |
365 |
-2.93% |
49,200 |
2024/2/28 |
367 |
382 |
366 |
376 |
+2.73% |
100,200 |
2024/2/27 |
364 |
370 |
356 |
366 |
+0.55% |
62,400 |
2024/2/26 |
364 |
368 |
353 |
364 |
+0.83% |
97,700 |
2024/2/22 |
370 |
371 |
356 |
361 |
-0.55% |
114,600 |
2024/2/21 |
380 |
380 |
362 |
363 |
-4.47% |
164,100 |
2024/2/20 |
384 |
384 |
370 |
380 |
+0.53% |
114,700 |
2024/2/19 |
383 |
399 |
376 |
378 |
+0.80% |
246,600 |
2024/2/16 |
362 |
382 |
357 |
375 |
-10.29% |
636,400 |
2024/2/15 |
418 |
418 |
418 |
418 |
-16.06% |
35,200 |
2024/2/14 |
508 |
508 |
495 |
498 |
-3.49% |
121,200 |
2024/2/13 |
511 |
519 |
511 |
516 |
+0.98% |
43,700 |
2024/2/9 |
505 |
514 |
500 |
511 |
+1.39% |
50,800 |
2024/2/8 |
518 |
518 |
502 |
504 |
-2.89% |
89,400 |
2024/2/7 |
536 |
536 |
512 |
519 |
-2.99% |
75,400 |
2024/2/6 |
532 |
542 |
529 |
535 |
+0.94% |
79,700 |
2024/2/5 |
521 |
534 |
520 |
530 |
+1.73% |
56,400 |
2024/2/2 |
519 |
532 |
518 |
521 |
+1.17% |
44,800 |
2024/2/1 |
522 |
533 |
510 |
515 |
-1.53% |
43,700 |
2024/1/31 |
520 |
524 |
508 |
523 |
-0.95% |
114,000 |
2024/1/30 |
523 |
531 |
520 |
528 |
+1.54% |
48,900 |
2024/1/29 |
517 |
524 |
512 |
520 |
+0.39% |
96,900 |
|