日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
377 |
380 |
375 |
375 |
-0.79% |
71,400 |
2024/7/25 |
378 |
382 |
376 |
378 |
-1.31% |
48,600 |
2024/7/24 |
389 |
390 |
379 |
383 |
-0.52% |
52,000 |
2024/7/23 |
384 |
385 |
383 |
385 |
+1.05% |
17,800 |
2024/7/22 |
385 |
387 |
381 |
381 |
-1.30% |
37,800 |
2024/7/19 |
388 |
388 |
383 |
386 |
+0.52% |
33,700 |
2024/7/18 |
381 |
387 |
381 |
384 |
+1.05% |
68,400 |
2024/7/17 |
376 |
380 |
374 |
380 |
+2.15% |
39,000 |
2024/7/16 |
369 |
375 |
368 |
372 |
+1.64% |
64,800 |
2024/7/12 |
365 |
371 |
365 |
366 |
-0.27% |
48,200 |
2024/7/11 |
363 |
368 |
362 |
367 |
+1.10% |
33,700 |
2024/7/10 |
365 |
367 |
363 |
363 |
-0.27% |
27,100 |
2024/7/9 |
367 |
368 |
363 |
364 |
-0.82% |
45,100 |
2024/7/8 |
368 |
368 |
365 |
367 |
+0.82% |
31,100 |
2024/7/5 |
368 |
369 |
361 |
364 |
-1.09% |
47,200 |
2024/7/4 |
366 |
368 |
363 |
368 |
+0.27% |
55,600 |
2024/7/3 |
370 |
370 |
366 |
367 |
-0.81% |
41,400 |
2024/7/2 |
366 |
371 |
366 |
370 |
+1.37% |
32,900 |
2024/7/1 |
365 |
366 |
362 |
365 |
+1.11% |
39,000 |
2024/6/28 |
361 |
361 |
358 |
361 |
+1.12% |
25,200 |
2024/6/27 |
357 |
361 |
356 |
357 |
+0.56% |
47,000 |
2024/6/26 |
355 |
355 |
354 |
355 |
+0.28% |
13,700 |
2024/6/25 |
353 |
354 |
353 |
354 |
+0.57% |
21,000 |
2024/6/24 |
353 |
354 |
352 |
352 |
+0.57% |
21,800 |
2024/6/21 |
349 |
352 |
349 |
350 |
+0.29% |
14,500 |
2024/6/20 |
351 |
352 |
349 |
349 |
-0.29% |
15,400 |
2024/6/19 |
350 |
352 |
349 |
350 |
+0.29% |
16,100 |
2024/6/18 |
347 |
351 |
347 |
349 |
+1.16% |
17,000 |
2024/6/17 |
345 |
347 |
343 |
345 |
-0.58% |
52,900 |
2024/6/14 |
345 |
348 |
345 |
347 |
+0.58% |
31,000 |
2024/6/13 |
349 |
349 |
345 |
345 |
-0.86% |
18,200 |
2024/6/12 |
352 |
353 |
348 |
348 |
-1.14% |
17,200 |
2024/6/11 |
353 |
354 |
351 |
352 |
+0.00% |
20,600 |
2024/6/10 |
352 |
353 |
351 |
352 |
+0.28% |
11,900 |
2024/6/7 |
349 |
351 |
348 |
351 |
+0.86% |
16,500 |
2024/6/6 |
348 |
349 |
347 |
348 |
+0.29% |
12,100 |
2024/6/5 |
348 |
350 |
346 |
347 |
-0.57% |
18,000 |
2024/6/4 |
349 |
351 |
346 |
349 |
+0.29% |
25,600 |
2024/6/3 |
347 |
348 |
345 |
348 |
+1.46% |
27,500 |
2024/5/31 |
340 |
343 |
340 |
343 |
+0.88% |
25,600 |
2024/5/30 |
335 |
340 |
335 |
340 |
+0.59% |
34,900 |
2024/5/29 |
343 |
343 |
338 |
338 |
-0.88% |
33,100 |
2024/5/28 |
338 |
342 |
338 |
341 |
+1.19% |
24,900 |
2024/5/27 |
346 |
347 |
337 |
337 |
-1.75% |
43,100 |
2024/5/24 |
341 |
343 |
339 |
343 |
+0.88% |
20,100 |
2024/5/23 |
342 |
342 |
336 |
340 |
+0.00% |
24,400 |
2024/5/22 |
342 |
343 |
335 |
340 |
-0.58% |
38,000 |
2024/5/21 |
345 |
345 |
342 |
342 |
-0.29% |
29,700 |
2024/5/20 |
337 |
345 |
337 |
343 |
+0.88% |
40,500 |
2024/5/17 |
336 |
343 |
336 |
340 |
-0.87% |
30,100 |
2024/5/16 |
348 |
348 |
341 |
343 |
-1.72% |
23,900 |
2024/5/15 |
352 |
352 |
348 |
349 |
-0.85% |
19,100 |
2024/5/14 |
354 |
354 |
350 |
352 |
-0.28% |
53,300 |
2024/5/13 |
353 |
354 |
352 |
353 |
+0.28% |
25,100 |
2024/5/10 |
353 |
354 |
350 |
352 |
+0.00% |
22,600 |
2024/5/9 |
354 |
354 |
352 |
352 |
-0.56% |
30,800 |
2024/5/8 |
354 |
354 |
351 |
354 |
+0.00% |
28,800 |
2024/5/7 |
349 |
354 |
349 |
354 |
+2.02% |
43,800 |
2024/5/2 |
347 |
350 |
347 |
347 |
+0.00% |
25,900 |
2024/5/1 |
346 |
349 |
345 |
347 |
+0.29% |
35,700 |
2024/4/30 |
341 |
349 |
341 |
346 |
+2.37% |
50,300 |
2024/4/26 |
349 |
350 |
338 |
338 |
-2.59% |
148,000 |
2024/4/25 |
346 |
351 |
346 |
347 |
+0.29% |
64,600 |
2024/4/24 |
348 |
349 |
345 |
346 |
-0.57% |
41,700 |
2024/4/23 |
348 |
348 |
345 |
348 |
+0.58% |
46,000 |
2024/4/22 |
335 |
349 |
334 |
346 |
+5.17% |
80,900 |
2024/4/19 |
337 |
338 |
325 |
329 |
-2.37% |
95,600 |
2024/4/18 |
335 |
339 |
334 |
337 |
+1.20% |
37,600 |
2024/4/17 |
336 |
338 |
333 |
333 |
-0.89% |
43,900 |
2024/4/16 |
332 |
340 |
332 |
336 |
-2.04% |
116,500 |
2024/4/15 |
332 |
344 |
329 |
343 |
+5.21% |
258,700 |
2024/4/12 |
310 |
343 |
309 |
326 |
+5.50% |
319,300 |
2024/4/11 |
310 |
310 |
308 |
309 |
-0.32% |
13,500 |
2024/4/10 |
310 |
311 |
308 |
310 |
-0.32% |
25,300 |
2024/4/9 |
311 |
312 |
310 |
311 |
+0.00% |
13,600 |
2024/4/8 |
311 |
313 |
310 |
311 |
+0.32% |
15,900 |
2024/4/5 |
309 |
312 |
308 |
310 |
+0.00% |
12,100 |
2024/4/4 |
313 |
313 |
310 |
310 |
-0.32% |
12,400 |
2024/4/3 |
312 |
313 |
310 |
311 |
+0.00% |
24,400 |
2024/4/2 |
311 |
314 |
311 |
311 |
-0.64% |
34,000 |
2024/4/1 |
313 |
315 |
313 |
313 |
+0.00% |
47,700 |
2024/3/29 |
310 |
314 |
310 |
313 |
+1.62% |
33,400 |
2024/3/28 |
313 |
314 |
308 |
308 |
-1.28% |
51,000 |
2024/3/27 |
308 |
314 |
308 |
312 |
+0.65% |
39,500 |
2024/3/26 |
307 |
310 |
307 |
310 |
+0.65% |
25,800 |
2024/3/25 |
305 |
312 |
305 |
308 |
+0.98% |
89,000 |
2024/3/22 |
304 |
306 |
301 |
305 |
+0.33% |
86,000 |
2024/3/21 |
303 |
305 |
301 |
304 |
+0.66% |
103,600 |
2024/3/19 |
302 |
303 |
300 |
302 |
+0.67% |
36,100 |
2024/3/18 |
304 |
304 |
300 |
300 |
-0.99% |
25,000 |
2024/3/15 |
303 |
305 |
301 |
303 |
+0.33% |
30,900 |
2024/3/14 |
300 |
303 |
300 |
302 |
+0.67% |
51,500 |
2024/3/13 |
300 |
302 |
298 |
300 |
-0.33% |
24,200 |
2024/3/12 |
297 |
301 |
295 |
301 |
+1.01% |
33,700 |
2024/3/11 |
299 |
299 |
295 |
298 |
-0.33% |
36,100 |
2024/3/8 |
296 |
299 |
296 |
299 |
+0.34% |
44,700 |
2024/3/7 |
300 |
300 |
296 |
298 |
-0.33% |
32,000 |
2024/3/6 |
296 |
300 |
295 |
299 |
+0.67% |
83,200 |
2024/3/5 |
298 |
298 |
295 |
297 |
+0.34% |
38,000 |
2024/3/4 |
299 |
299 |
296 |
296 |
-0.34% |
49,800 |
2024/3/1 |
298 |
300 |
297 |
297 |
+0.00% |
30,400 |
2024/2/29 |
298 |
300 |
297 |
297 |
-0.34% |
71,800 |
2024/2/28 |
301 |
301 |
293 |
298 |
-1.97% |
92,600 |
2024/2/27 |
303 |
306 |
302 |
304 |
+0.00% |
98,000 |
2024/2/26 |
305 |
305 |
303 |
304 |
-0.33% |
38,700 |
2024/2/22 |
303 |
305 |
302 |
305 |
+0.33% |
33,700 |
2024/2/21 |
305 |
305 |
302 |
304 |
-0.33% |
20,600 |
2024/2/20 |
301 |
305 |
301 |
305 |
+1.67% |
20,000 |
2024/2/19 |
300 |
303 |
299 |
300 |
+0.33% |
26,800 |
2024/2/16 |
298 |
300 |
298 |
299 |
+0.34% |
42,400 |
2024/2/15 |
300 |
301 |
298 |
298 |
-0.67% |
59,700 |
2024/2/14 |
302 |
302 |
299 |
300 |
-0.99% |
78,200 |
2024/2/13 |
302 |
304 |
301 |
303 |
+1.00% |
62,200 |
2024/2/9 |
302 |
302 |
298 |
300 |
-0.66% |
100,200 |
2024/2/8 |
305 |
305 |
302 |
302 |
-0.33% |
66,600 |
2024/2/7 |
308 |
308 |
303 |
303 |
-1.94% |
77,100 |
2024/2/6 |
307 |
309 |
307 |
309 |
+0.65% |
15,100 |
2024/2/5 |
307 |
309 |
307 |
307 |
+0.33% |
33,400 |
2024/2/2 |
306 |
307 |
304 |
306 |
+0.33% |
23,800 |
2024/2/1 |
305 |
307 |
304 |
305 |
+0.00% |
35,700 |
2024/1/31 |
305 |
305 |
302 |
305 |
+0.99% |
39,600 |
2024/1/30 |
309 |
309 |
302 |
302 |
-2.27% |
179,300 |
2024/1/29 |
306 |
309 |
305 |
309 |
+1.64% |
19,200 |
|