日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
392 |
399 |
382 |
383 |
-1.29% |
360,200 |
2024/7/25 |
397 |
410 |
388 |
388 |
-3.96% |
496,600 |
2024/7/24 |
407 |
411 |
401 |
404 |
-0.74% |
226,800 |
2024/7/23 |
415 |
419 |
406 |
407 |
-2.40% |
258,300 |
2024/7/22 |
408 |
420 |
405 |
417 |
+1.96% |
289,600 |
2024/7/19 |
409 |
414 |
399 |
409 |
-0.49% |
333,900 |
2024/7/18 |
420 |
430 |
411 |
411 |
-3.29% |
457,800 |
2024/7/17 |
407 |
429 |
400 |
425 |
+3.16% |
571,000 |
2024/7/16 |
385 |
412 |
385 |
412 |
+7.85% |
624,700 |
2024/7/12 |
376 |
397 |
374 |
382 |
+1.33% |
625,000 |
2024/7/11 |
394 |
394 |
372 |
377 |
-3.33% |
484,500 |
2024/7/10 |
403 |
416 |
385 |
390 |
-2.74% |
546,800 |
2024/7/9 |
406 |
410 |
393 |
401 |
-2.43% |
448,900 |
2024/7/8 |
410 |
415 |
398 |
411 |
+0.00% |
541,000 |
2024/7/5 |
380 |
421 |
379 |
411 |
+7.59% |
1,324,000 |
2024/7/4 |
387 |
397 |
376 |
382 |
-1.29% |
496,100 |
2024/7/3 |
368 |
387 |
356 |
387 |
+6.61% |
874,900 |
2024/7/2 |
370 |
379 |
361 |
363 |
-2.42% |
628,200 |
2024/7/1 |
371 |
392 |
369 |
372 |
+1.36% |
878,700 |
2024/6/28 |
363 |
375 |
360 |
367 |
+0.82% |
290,300 |
2024/6/27 |
361 |
372 |
360 |
364 |
+0.00% |
271,800 |
2024/6/26 |
364 |
369 |
356 |
364 |
-0.82% |
236,600 |
2024/6/25 |
356 |
367 |
356 |
367 |
+3.09% |
373,100 |
2024/6/24 |
373 |
390 |
356 |
356 |
-4.04% |
999,200 |
2024/6/21 |
390 |
399 |
369 |
371 |
-4.38% |
853,100 |
2024/6/20 |
367 |
394 |
360 |
388 |
+5.43% |
1,102,000 |
2024/6/19 |
361 |
382 |
358 |
368 |
+1.10% |
1,077,800 |
2024/6/18 |
338 |
391 |
334 |
364 |
+8.01% |
2,686,000 |
2024/6/17 |
340 |
344 |
331 |
337 |
-1.75% |
335,900 |
2024/6/14 |
319 |
349 |
318 |
343 |
+7.52% |
800,600 |
2024/6/13 |
321 |
327 |
316 |
319 |
-1.24% |
266,100 |
2024/6/12 |
328 |
338 |
320 |
323 |
+0.00% |
703,900 |
2024/6/11 |
300 |
331 |
299 |
323 |
+7.31% |
1,112,600 |
2024/6/10 |
300 |
305 |
298 |
301 |
+0.00% |
94,700 |
2024/6/7 |
297 |
301 |
295 |
301 |
+1.35% |
132,700 |
2024/6/6 |
304 |
309 |
297 |
297 |
-1.33% |
290,300 |
2024/6/5 |
304 |
309 |
294 |
301 |
-1.95% |
236,900 |
2024/6/4 |
305 |
311 |
300 |
307 |
+0.99% |
555,600 |
2024/6/3 |
312 |
312 |
296 |
304 |
+2.36% |
732,500 |
2024/5/31 |
313 |
318 |
293 |
297 |
-5.41% |
3,049,200 |
2024/5/30 |
260 |
345 |
260 |
314 |
+18.49% |
7,762,000 |
2024/5/29 |
272 |
272 |
263 |
265 |
-3.64% |
106,000 |
2024/5/28 |
274 |
279 |
273 |
275 |
-0.36% |
32,200 |
2024/5/27 |
275 |
276 |
272 |
276 |
+0.00% |
64,100 |
2024/5/24 |
278 |
278 |
272 |
276 |
-1.08% |
49,700 |
2024/5/23 |
283 |
284 |
279 |
279 |
-1.76% |
110,900 |
2024/5/22 |
285 |
286 |
283 |
284 |
-0.70% |
39,800 |
2024/5/21 |
289 |
289 |
284 |
286 |
-0.35% |
45,500 |
2024/5/20 |
284 |
288 |
283 |
287 |
+1.77% |
67,700 |
2024/5/17 |
286 |
288 |
279 |
282 |
-2.08% |
76,500 |
2024/5/16 |
294 |
294 |
288 |
288 |
-2.37% |
73,800 |
2024/5/15 |
293 |
295 |
291 |
295 |
+0.00% |
27,800 |
2024/5/14 |
291 |
297 |
291 |
295 |
+0.68% |
162,500 |
2024/5/13 |
298 |
298 |
287 |
293 |
-1.01% |
167,200 |
2024/5/10 |
299 |
302 |
295 |
296 |
-1.66% |
51,800 |
2024/5/9 |
303 |
303 |
292 |
301 |
-0.33% |
258,300 |
2024/5/8 |
299 |
302 |
297 |
302 |
+1.00% |
41,800 |
2024/5/7 |
300 |
302 |
297 |
299 |
+0.00% |
23,000 |
2024/5/2 |
296 |
299 |
296 |
299 |
+0.34% |
21,100 |
2024/5/1 |
299 |
300 |
286 |
298 |
-0.33% |
52,800 |
2024/4/30 |
296 |
301 |
295 |
299 |
+1.01% |
42,400 |
2024/4/26 |
292 |
297 |
290 |
296 |
+1.37% |
49,700 |
2024/4/25 |
295 |
295 |
292 |
292 |
-0.34% |
21,500 |
2024/4/24 |
296 |
299 |
293 |
293 |
-1.01% |
33,100 |
2024/4/23 |
292 |
302 |
291 |
296 |
+2.07% |
59,100 |
2024/4/22 |
286 |
291 |
286 |
290 |
+1.05% |
36,900 |
2024/4/19 |
296 |
296 |
287 |
287 |
-2.71% |
80,200 |
2024/4/18 |
289 |
298 |
289 |
295 |
+1.03% |
36,800 |
2024/4/17 |
294 |
295 |
288 |
292 |
-1.35% |
68,000 |
2024/4/16 |
297 |
297 |
292 |
296 |
-1.33% |
85,000 |
2024/4/15 |
298 |
301 |
298 |
300 |
-0.66% |
38,800 |
2024/4/12 |
303 |
305 |
302 |
302 |
+0.00% |
11,800 |
2024/4/11 |
304 |
304 |
300 |
302 |
-1.31% |
23,500 |
2024/4/10 |
303 |
308 |
303 |
306 |
+0.33% |
27,200 |
2024/4/9 |
303 |
306 |
303 |
305 |
+0.99% |
36,000 |
2024/4/8 |
306 |
307 |
298 |
302 |
-1.31% |
80,100 |
2024/4/5 |
302 |
307 |
301 |
306 |
+0.00% |
62,100 |
2024/4/4 |
306 |
306 |
303 |
306 |
+0.00% |
24,800 |
2024/4/3 |
302 |
309 |
300 |
306 |
+0.00% |
46,000 |
2024/4/2 |
313 |
313 |
303 |
306 |
-2.55% |
79,700 |
2024/4/1 |
314 |
316 |
307 |
314 |
-0.32% |
67,700 |
2024/3/29 |
314 |
316 |
312 |
315 |
+0.64% |
43,400 |
2024/3/28 |
305 |
314 |
305 |
313 |
+2.96% |
169,700 |
2024/3/27 |
308 |
308 |
303 |
304 |
-1.94% |
74,300 |
2024/3/26 |
310 |
310 |
306 |
310 |
+0.00% |
61,000 |
2024/3/25 |
312 |
317 |
310 |
310 |
-1.59% |
94,900 |
2024/3/22 |
319 |
320 |
311 |
315 |
-0.94% |
81,700 |
2024/3/21 |
320 |
320 |
315 |
318 |
+0.00% |
57,700 |
2024/3/19 |
322 |
323 |
315 |
318 |
-0.31% |
83,500 |
2024/3/18 |
324 |
324 |
316 |
319 |
-1.24% |
124,000 |
2024/3/15 |
321 |
327 |
319 |
323 |
+0.00% |
51,600 |
2024/3/14 |
328 |
328 |
322 |
323 |
-1.52% |
35,400 |
2024/3/13 |
339 |
339 |
326 |
328 |
-2.67% |
48,600 |
2024/3/12 |
328 |
338 |
324 |
337 |
+2.74% |
95,500 |
2024/3/11 |
333 |
335 |
325 |
328 |
-3.81% |
93,200 |
2024/3/8 |
335 |
344 |
333 |
341 |
+0.29% |
159,500 |
2024/3/7 |
368 |
368 |
340 |
340 |
-4.49% |
334,100 |
2024/3/6 |
320 |
365 |
319 |
356 |
+10.90% |
892,100 |
2024/3/5 |
318 |
323 |
313 |
321 |
+1.26% |
131,300 |
2024/3/4 |
319 |
323 |
316 |
317 |
-0.31% |
101,700 |
2024/3/1 |
328 |
329 |
318 |
318 |
-2.75% |
104,400 |
2024/2/29 |
336 |
336 |
327 |
327 |
-2.68% |
74,600 |
2024/2/28 |
334 |
340 |
333 |
336 |
+0.60% |
65,000 |
2024/2/27 |
328 |
335 |
325 |
334 |
+1.52% |
120,600 |
2024/2/26 |
326 |
334 |
324 |
329 |
+1.54% |
95,000 |
2024/2/22 |
330 |
335 |
322 |
324 |
-1.22% |
155,900 |
2024/2/21 |
327 |
330 |
323 |
328 |
-0.61% |
101,600 |
2024/2/20 |
323 |
338 |
322 |
330 |
+2.80% |
191,300 |
2024/2/19 |
317 |
324 |
313 |
321 |
+1.58% |
269,200 |
2024/2/16 |
329 |
330 |
316 |
316 |
-5.39% |
383,700 |
2024/2/15 |
350 |
352 |
331 |
334 |
-14.80% |
479,800 |
2024/2/14 |
394 |
394 |
382 |
392 |
-0.51% |
162,600 |
2024/2/13 |
383 |
394 |
383 |
394 |
+2.87% |
112,100 |
2024/2/9 |
380 |
388 |
380 |
383 |
+1.06% |
83,100 |
2024/2/8 |
394 |
394 |
379 |
379 |
-3.32% |
245,300 |
2024/2/7 |
392 |
401 |
391 |
392 |
-0.25% |
104,400 |
2024/2/6 |
407 |
407 |
393 |
393 |
-3.44% |
223,000 |
2024/2/5 |
410 |
419 |
403 |
407 |
+0.00% |
240,500 |
2024/2/2 |
420 |
421 |
406 |
407 |
-4.01% |
246,000 |
2024/2/1 |
425 |
430 |
420 |
424 |
+0.00% |
164,500 |
2024/1/31 |
433 |
434 |
421 |
424 |
-2.08% |
165,900 |
2024/1/30 |
435 |
435 |
424 |
433 |
-0.69% |
215,900 |
2024/1/29 |
435 |
440 |
428 |
436 |
+2.83% |
396,400 |
|