日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
326 |
326 |
318 |
321 |
-1.23% |
29,700 |
2024/7/25 |
329 |
333 |
323 |
325 |
-2.11% |
60,900 |
2024/7/24 |
336 |
339 |
332 |
332 |
-2.35% |
19,500 |
2024/7/23 |
339 |
346 |
337 |
340 |
+1.49% |
27,200 |
2024/7/22 |
335 |
337 |
332 |
335 |
+0.30% |
18,500 |
2024/7/19 |
335 |
338 |
330 |
334 |
-0.60% |
44,000 |
2024/7/18 |
335 |
345 |
335 |
336 |
-0.30% |
24,700 |
2024/7/17 |
337 |
345 |
337 |
337 |
+0.00% |
31,700 |
2024/7/16 |
335 |
344 |
335 |
337 |
+2.43% |
38,100 |
2024/7/12 |
328 |
338 |
325 |
329 |
+0.30% |
43,200 |
2024/7/11 |
330 |
333 |
328 |
328 |
+0.00% |
20,900 |
2024/7/10 |
333 |
334 |
328 |
328 |
-1.50% |
27,400 |
2024/7/9 |
336 |
337 |
333 |
333 |
-0.30% |
30,000 |
2024/7/8 |
342 |
342 |
333 |
334 |
-0.89% |
25,300 |
2024/7/5 |
346 |
346 |
336 |
337 |
-2.32% |
28,400 |
2024/7/4 |
341 |
345 |
340 |
345 |
+1.47% |
17,200 |
2024/7/3 |
343 |
345 |
337 |
340 |
-0.87% |
47,000 |
2024/7/2 |
352 |
352 |
342 |
343 |
-1.72% |
18,800 |
2024/7/1 |
347 |
353 |
345 |
349 |
+1.75% |
53,200 |
2024/6/28 |
343 |
346 |
341 |
343 |
+0.59% |
13,600 |
2024/6/27 |
348 |
348 |
340 |
341 |
-1.16% |
16,600 |
2024/6/26 |
345 |
347 |
343 |
345 |
+0.29% |
8,300 |
2024/6/25 |
341 |
345 |
340 |
344 |
+0.58% |
15,400 |
2024/6/24 |
339 |
349 |
339 |
342 |
+2.09% |
46,600 |
2024/6/21 |
336 |
342 |
335 |
335 |
-0.89% |
103,300 |
2024/6/20 |
335 |
340 |
331 |
338 |
+0.30% |
13,000 |
2024/6/19 |
344 |
346 |
335 |
337 |
-2.03% |
17,900 |
2024/6/18 |
339 |
353 |
337 |
344 |
+1.18% |
42,500 |
2024/6/17 |
336 |
340 |
331 |
340 |
+2.10% |
22,100 |
2024/6/14 |
328 |
334 |
325 |
333 |
+0.91% |
26,400 |
2024/6/13 |
337 |
337 |
329 |
330 |
-2.37% |
12,600 |
2024/6/12 |
335 |
341 |
334 |
338 |
-0.29% |
11,100 |
2024/6/11 |
332 |
339 |
330 |
339 |
+2.11% |
29,600 |
2024/6/10 |
331 |
336 |
329 |
332 |
+0.30% |
24,500 |
2024/6/7 |
329 |
331 |
322 |
331 |
+0.30% |
39,000 |
2024/6/6 |
340 |
343 |
330 |
330 |
-2.94% |
21,800 |
2024/6/5 |
350 |
350 |
340 |
340 |
-1.73% |
11,900 |
2024/6/4 |
339 |
348 |
338 |
346 |
+0.87% |
29,200 |
2024/6/3 |
334 |
345 |
334 |
343 |
+2.39% |
21,000 |
2024/5/31 |
333 |
339 |
332 |
335 |
+0.00% |
21,000 |
2024/5/30 |
325 |
335 |
323 |
335 |
+2.45% |
34,500 |
2024/5/29 |
328 |
328 |
325 |
327 |
+0.00% |
48,000 |
2024/5/28 |
329 |
335 |
326 |
327 |
-1.51% |
28,300 |
2024/5/27 |
330 |
334 |
330 |
332 |
-0.30% |
8,300 |
2024/5/24 |
328 |
335 |
324 |
333 |
+0.00% |
29,200 |
2024/5/23 |
342 |
344 |
329 |
333 |
-2.35% |
31,700 |
2024/5/22 |
346 |
363 |
336 |
341 |
-1.45% |
178,900 |
2024/5/21 |
357 |
357 |
339 |
346 |
-1.70% |
46,400 |
2024/5/20 |
344 |
352 |
344 |
352 |
+3.23% |
36,000 |
2024/5/17 |
332 |
342 |
331 |
341 |
+1.79% |
19,500 |
2024/5/16 |
336 |
345 |
331 |
335 |
+1.52% |
134,900 |
2024/5/15 |
335 |
337 |
327 |
330 |
-1.20% |
42,000 |
2024/5/14 |
335 |
335 |
331 |
334 |
+0.60% |
15,900 |
2024/5/13 |
330 |
332 |
329 |
332 |
+0.61% |
6,200 |
2024/5/10 |
335 |
335 |
330 |
330 |
+0.00% |
11,800 |
2024/5/9 |
330 |
330 |
326 |
330 |
+0.00% |
11,600 |
2024/5/8 |
328 |
331 |
325 |
330 |
+0.30% |
18,500 |
2024/5/7 |
321 |
329 |
321 |
329 |
+2.49% |
27,000 |
2024/5/2 |
319 |
323 |
318 |
321 |
+0.63% |
18,500 |
2024/5/1 |
318 |
322 |
317 |
319 |
+0.00% |
16,600 |
2024/4/30 |
319 |
324 |
318 |
319 |
-0.62% |
36,700 |
2024/4/26 |
330 |
330 |
321 |
321 |
-3.02% |
79,100 |
2024/4/25 |
330 |
336 |
327 |
331 |
-1.19% |
38,400 |
2024/4/24 |
330 |
340 |
329 |
335 |
+0.60% |
40,000 |
2024/4/23 |
331 |
334 |
328 |
333 |
+1.83% |
21,900 |
2024/4/22 |
320 |
328 |
320 |
327 |
+3.48% |
33,800 |
2024/4/19 |
331 |
335 |
310 |
316 |
-4.53% |
93,900 |
2024/4/18 |
323 |
334 |
323 |
331 |
+2.48% |
40,400 |
2024/4/17 |
331 |
333 |
323 |
323 |
-2.42% |
46,800 |
2024/4/16 |
334 |
336 |
329 |
331 |
-1.19% |
31,400 |
2024/4/15 |
336 |
337 |
330 |
335 |
-1.18% |
41,800 |
2024/4/12 |
336 |
340 |
334 |
339 |
+2.11% |
20,200 |
2024/4/11 |
340 |
340 |
331 |
332 |
-4.32% |
58,300 |
2024/4/10 |
337 |
350 |
337 |
347 |
+3.27% |
47,400 |
2024/4/9 |
338 |
340 |
331 |
336 |
-0.59% |
31,700 |
2024/4/8 |
325 |
338 |
325 |
338 |
+4.00% |
58,700 |
2024/4/5 |
330 |
330 |
323 |
325 |
-1.52% |
52,500 |
2024/4/4 |
333 |
333 |
324 |
330 |
+1.54% |
88,600 |
2024/4/3 |
329 |
333 |
325 |
325 |
-3.56% |
139,400 |
2024/4/2 |
342 |
343 |
331 |
337 |
-1.46% |
99,100 |
2024/4/1 |
344 |
347 |
341 |
342 |
-2.84% |
75,400 |
2024/3/29 |
345 |
353 |
345 |
352 |
+1.44% |
44,000 |
2024/3/28 |
357 |
357 |
343 |
347 |
-0.57% |
123,900 |
2024/3/27 |
359 |
360 |
347 |
349 |
-3.59% |
92,000 |
2024/3/26 |
349 |
369 |
349 |
362 |
+3.72% |
208,400 |
2024/3/25 |
356 |
360 |
349 |
349 |
-1.97% |
75,800 |
2024/3/22 |
362 |
365 |
354 |
356 |
-2.47% |
100,400 |
2024/3/21 |
358 |
370 |
355 |
365 |
+3.69% |
128,100 |
2024/3/19 |
347 |
357 |
345 |
352 |
+0.86% |
101,200 |
2024/3/18 |
347 |
353 |
341 |
349 |
+0.29% |
98,100 |
2024/3/15 |
347 |
349 |
336 |
348 |
+0.29% |
194,700 |
2024/3/14 |
349 |
354 |
341 |
347 |
-1.70% |
145,700 |
2024/3/13 |
357 |
364 |
351 |
353 |
-2.49% |
124,600 |
2024/3/12 |
331 |
366 |
331 |
362 |
+7.74% |
221,700 |
2024/3/11 |
356 |
360 |
335 |
336 |
-6.41% |
375,400 |
2024/3/8 |
369 |
384 |
359 |
359 |
-3.23% |
246,300 |
2024/3/7 |
394 |
400 |
371 |
371 |
+2.49% |
687,200 |
2024/3/6 |
350 |
364 |
346 |
362 |
+2.26% |
229,700 |
2024/3/5 |
375 |
375 |
351 |
354 |
-6.60% |
341,700 |
2024/3/4 |
378 |
381 |
374 |
379 |
+0.26% |
137,900 |
2024/3/1 |
380 |
393 |
373 |
378 |
-0.53% |
270,200 |
2024/2/29 |
375 |
389 |
372 |
380 |
+2.43% |
370,500 |
2024/2/28 |
391 |
398 |
370 |
371 |
-7.02% |
597,100 |
2024/2/27 |
399 |
405 |
390 |
399 |
-1.97% |
323,100 |
2024/2/26 |
391 |
410 |
386 |
407 |
+0.00% |
800,800 |
2024/2/22 |
421 |
431 |
391 |
407 |
-5.57% |
1,172,700 |
2024/2/21 |
428 |
481 |
425 |
431 |
+0.47% |
2,645,900 |
2024/2/20 |
462 |
528 |
425 |
429 |
-6.94% |
5,817,100 |
2024/2/19 |
490 |
496 |
423 |
461 |
+4.06% |
6,244,100 |
2024/2/16 |
365 |
443 |
362 |
443 |
+22.04% |
5,273,900 |
2024/2/15 |
427 |
435 |
360 |
363 |
+2.25% |
5,465,700 |
2024/2/14 |
299 |
355 |
298 |
355 |
+29.09% |
1,050,600 |
2024/2/13 |
276 |
281 |
275 |
275 |
-1.79% |
25,200 |
2024/2/9 |
282 |
282 |
278 |
280 |
+0.36% |
27,300 |
2024/2/8 |
278 |
281 |
276 |
279 |
+0.36% |
9,100 |
2024/2/7 |
280 |
281 |
278 |
278 |
-1.07% |
12,000 |
2024/2/6 |
285 |
285 |
281 |
281 |
-1.06% |
8,100 |
2024/2/5 |
286 |
286 |
282 |
284 |
+0.00% |
9,400 |
2024/2/2 |
279 |
284 |
279 |
284 |
+1.07% |
7,100 |
2024/2/1 |
285 |
285 |
281 |
281 |
-1.40% |
8,300 |
2024/1/31 |
285 |
287 |
280 |
285 |
+0.00% |
32,900 |
2024/1/30 |
289 |
291 |
285 |
285 |
-1.38% |
68,100 |
2024/1/29 |
292 |
292 |
287 |
289 |
-1.03% |
15,300 |
|