日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
313 |
318 |
313 |
318 |
+1.27% |
11,800 |
2024/7/25 |
320 |
320 |
311 |
314 |
-3.09% |
25,500 |
2024/7/24 |
324 |
327 |
321 |
324 |
-0.31% |
5,100 |
2024/7/23 |
327 |
328 |
325 |
325 |
-0.61% |
6,600 |
2024/7/22 |
329 |
330 |
326 |
327 |
-0.61% |
4,900 |
2024/7/19 |
331 |
331 |
328 |
329 |
-0.60% |
16,600 |
2024/7/18 |
332 |
334 |
327 |
331 |
-0.60% |
18,200 |
2024/7/17 |
333 |
335 |
333 |
333 |
+0.00% |
8,100 |
2024/7/16 |
336 |
336 |
333 |
333 |
-0.89% |
9,700 |
2024/7/12 |
333 |
337 |
332 |
336 |
+0.90% |
11,300 |
2024/7/11 |
335 |
335 |
332 |
333 |
+0.00% |
7,300 |
2024/7/10 |
333 |
336 |
332 |
333 |
+0.00% |
4,900 |
2024/7/9 |
334 |
336 |
333 |
333 |
-0.89% |
31,400 |
2024/7/8 |
339 |
339 |
336 |
336 |
+0.00% |
3,200 |
2024/7/5 |
334 |
337 |
332 |
336 |
+0.60% |
17,700 |
2024/7/4 |
336 |
337 |
334 |
334 |
-0.60% |
11,700 |
2024/7/3 |
337 |
338 |
336 |
336 |
-1.18% |
14,100 |
2024/7/2 |
340 |
341 |
336 |
340 |
+0.59% |
22,500 |
2024/7/1 |
339 |
339 |
337 |
338 |
+0.00% |
4,500 |
2024/6/28 |
340 |
341 |
337 |
338 |
-0.88% |
13,300 |
2024/6/27 |
340 |
341 |
336 |
341 |
+0.29% |
16,000 |
2024/6/26 |
341 |
341 |
338 |
340 |
+0.89% |
15,000 |
2024/6/25 |
341 |
342 |
337 |
337 |
-1.46% |
12,400 |
2024/6/24 |
337 |
342 |
334 |
342 |
+2.40% |
23,200 |
2024/6/21 |
339 |
340 |
334 |
334 |
-1.76% |
15,800 |
2024/6/20 |
338 |
342 |
336 |
340 |
-0.58% |
14,900 |
2024/6/19 |
336 |
342 |
336 |
342 |
+2.09% |
25,000 |
2024/6/18 |
333 |
337 |
333 |
335 |
-0.59% |
39,700 |
2024/6/17 |
342 |
343 |
337 |
337 |
-0.88% |
32,900 |
2024/6/14 |
335 |
341 |
335 |
340 |
-0.58% |
39,000 |
2024/6/13 |
357 |
358 |
339 |
342 |
-5.00% |
181,300 |
2024/6/12 |
345 |
360 |
339 |
360 |
+6.51% |
220,000 |
2024/6/11 |
332 |
342 |
332 |
338 |
+0.60% |
30,900 |
2024/6/10 |
332 |
342 |
330 |
336 |
+1.82% |
41,500 |
2024/6/7 |
333 |
334 |
327 |
330 |
-1.20% |
17,500 |
2024/6/6 |
330 |
340 |
324 |
334 |
+2.14% |
43,300 |
2024/6/5 |
333 |
333 |
326 |
327 |
-1.80% |
15,600 |
2024/6/4 |
335 |
335 |
331 |
333 |
-0.30% |
17,000 |
2024/6/3 |
333 |
338 |
329 |
334 |
+0.91% |
28,500 |
2024/5/31 |
331 |
334 |
326 |
331 |
+0.00% |
28,900 |
2024/5/30 |
329 |
333 |
325 |
331 |
-1.19% |
12,600 |
2024/5/29 |
324 |
335 |
322 |
335 |
+2.76% |
16,400 |
2024/5/28 |
320 |
331 |
320 |
326 |
+2.52% |
54,600 |
2024/5/27 |
318 |
320 |
317 |
318 |
-0.31% |
13,400 |
2024/5/24 |
320 |
321 |
318 |
319 |
-0.93% |
20,900 |
2024/5/23 |
325 |
325 |
321 |
322 |
-1.23% |
13,300 |
2024/5/22 |
325 |
327 |
324 |
326 |
-0.31% |
8,900 |
2024/5/21 |
331 |
331 |
327 |
327 |
-0.91% |
7,200 |
2024/5/20 |
328 |
331 |
326 |
330 |
+0.61% |
16,400 |
2024/5/17 |
324 |
328 |
323 |
328 |
+0.92% |
15,800 |
2024/5/16 |
329 |
329 |
322 |
325 |
-0.61% |
21,200 |
2024/5/15 |
336 |
336 |
325 |
327 |
-2.10% |
30,200 |
2024/5/14 |
332 |
334 |
331 |
334 |
+0.60% |
19,300 |
2024/5/13 |
343 |
343 |
332 |
332 |
-2.35% |
41,800 |
2024/5/10 |
325 |
345 |
324 |
340 |
+4.62% |
58,800 |
2024/5/9 |
329 |
329 |
322 |
325 |
+0.00% |
15,400 |
2024/5/8 |
330 |
330 |
323 |
325 |
-1.52% |
28,300 |
2024/5/7 |
335 |
343 |
327 |
330 |
-0.90% |
60,600 |
2024/5/2 |
331 |
341 |
326 |
333 |
+2.46% |
81,300 |
2024/5/1 |
318 |
330 |
314 |
325 |
+2.20% |
88,500 |
2024/4/30 |
326 |
357 |
317 |
318 |
+0.00% |
902,100 |
2024/4/26 |
305 |
324 |
303 |
318 |
+4.95% |
63,900 |
2024/4/25 |
306 |
308 |
303 |
303 |
-0.66% |
16,700 |
2024/4/24 |
306 |
307 |
305 |
305 |
-0.33% |
12,000 |
2024/4/23 |
305 |
306 |
300 |
306 |
+0.33% |
36,600 |
2024/4/22 |
307 |
308 |
304 |
305 |
-0.65% |
18,900 |
2024/4/19 |
311 |
311 |
303 |
307 |
-1.60% |
44,100 |
2024/4/18 |
308 |
314 |
308 |
312 |
+0.65% |
16,100 |
2024/4/17 |
313 |
313 |
309 |
310 |
-1.59% |
16,300 |
2024/4/16 |
316 |
316 |
311 |
315 |
-0.63% |
21,300 |
2024/4/15 |
320 |
320 |
313 |
317 |
-0.94% |
28,600 |
2024/4/12 |
321 |
322 |
318 |
320 |
-0.62% |
27,700 |
2024/4/11 |
325 |
326 |
320 |
322 |
-1.53% |
36,000 |
2024/4/10 |
325 |
331 |
321 |
327 |
+4.14% |
260,100 |
2024/4/9 |
312 |
316 |
310 |
314 |
+0.96% |
68,600 |
2024/4/8 |
302 |
358 |
302 |
311 |
+2.98% |
1,510,600 |
2024/4/5 |
302 |
302 |
299 |
302 |
+0.00% |
24,800 |
2024/4/4 |
309 |
309 |
302 |
302 |
-1.95% |
27,500 |
2024/4/3 |
303 |
310 |
303 |
308 |
+0.98% |
53,600 |
2024/4/2 |
316 |
318 |
303 |
305 |
-3.48% |
86,000 |
2024/4/1 |
320 |
320 |
316 |
316 |
+0.00% |
25,100 |
2024/3/29 |
316 |
319 |
316 |
316 |
+0.00% |
23,100 |
2024/3/28 |
317 |
318 |
314 |
316 |
+0.32% |
28,100 |
2024/3/27 |
320 |
320 |
315 |
315 |
-0.94% |
55,900 |
2024/3/26 |
325 |
329 |
318 |
318 |
-5.07% |
194,100 |
2024/3/25 |
350 |
352 |
331 |
335 |
-0.30% |
510,500 |
2024/3/22 |
345 |
395 |
333 |
336 |
+6.67% |
3,093,900 |
2024/3/21 |
316 |
320 |
312 |
315 |
+0.32% |
31,900 |
2024/3/19 |
309 |
315 |
309 |
314 |
+1.29% |
39,500 |
2024/3/18 |
315 |
315 |
308 |
310 |
+0.98% |
37,500 |
2024/3/15 |
306 |
311 |
306 |
307 |
+0.33% |
20,400 |
2024/3/14 |
312 |
312 |
306 |
306 |
-1.61% |
22,600 |
2024/3/13 |
316 |
318 |
311 |
311 |
-1.27% |
35,300 |
2024/3/12 |
312 |
324 |
308 |
315 |
+0.00% |
136,700 |
2024/3/11 |
327 |
348 |
311 |
315 |
-3.37% |
461,500 |
2024/3/8 |
325 |
329 |
319 |
326 |
+0.31% |
55,500 |
2024/3/7 |
322 |
326 |
319 |
325 |
+0.93% |
54,600 |
2024/3/6 |
314 |
324 |
314 |
322 |
+2.55% |
53,300 |
2024/3/5 |
311 |
317 |
310 |
314 |
+0.32% |
26,000 |
2024/3/4 |
316 |
318 |
313 |
313 |
-0.63% |
29,000 |
2024/3/1 |
313 |
315 |
312 |
315 |
+0.32% |
30,900 |
2024/2/29 |
311 |
315 |
309 |
314 |
+0.00% |
35,500 |
2024/2/28 |
312 |
319 |
308 |
314 |
+2.95% |
77,300 |
2024/2/27 |
305 |
308 |
304 |
305 |
+0.33% |
17,900 |
2024/2/26 |
305 |
306 |
303 |
304 |
+0.00% |
19,800 |
2024/2/22 |
301 |
305 |
300 |
304 |
-0.33% |
23,200 |
2024/2/21 |
303 |
306 |
302 |
305 |
+0.66% |
18,900 |
2024/2/20 |
305 |
305 |
300 |
303 |
+0.00% |
15,600 |
2024/2/19 |
302 |
305 |
298 |
303 |
+0.33% |
18,100 |
2024/2/16 |
289 |
303 |
289 |
302 |
+3.78% |
36,100 |
2024/2/15 |
301 |
301 |
286 |
291 |
-2.68% |
48,600 |
2024/2/14 |
297 |
299 |
295 |
299 |
+0.34% |
22,300 |
2024/2/13 |
300 |
300 |
297 |
298 |
-0.67% |
18,300 |
2024/2/9 |
301 |
303 |
300 |
300 |
+0.00% |
12,600 |
2024/2/8 |
312 |
312 |
295 |
300 |
-3.23% |
56,500 |
2024/2/7 |
315 |
316 |
309 |
310 |
-1.27% |
36,300 |
2024/2/6 |
310 |
315 |
309 |
314 |
+1.95% |
16,300 |
2024/2/5 |
322 |
326 |
305 |
308 |
-3.75% |
73,000 |
2024/2/2 |
316 |
327 |
316 |
320 |
+1.59% |
65,200 |
2024/2/1 |
311 |
321 |
310 |
315 |
+1.61% |
56,500 |
2024/1/31 |
310 |
318 |
305 |
310 |
+0.00% |
68,100 |
2024/1/30 |
300 |
328 |
299 |
310 |
+3.33% |
149,000 |
2024/1/29 |
299 |
303 |
299 |
300 |
-0.66% |
8,400 |
|