日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
341 |
343 |
340 |
341 |
+0.29% |
243,100 |
2024/7/25 |
342 |
343 |
340 |
340 |
-0.58% |
178,600 |
2024/7/24 |
342 |
344 |
342 |
342 |
-0.29% |
86,200 |
2024/7/23 |
343 |
344 |
342 |
343 |
+0.00% |
78,200 |
2024/7/22 |
343 |
344 |
343 |
343 |
+0.29% |
93,900 |
2024/7/19 |
342 |
343 |
342 |
342 |
+0.00% |
71,800 |
2024/7/18 |
342 |
344 |
341 |
342 |
+0.00% |
96,300 |
2024/7/17 |
343 |
343 |
342 |
342 |
-0.29% |
40,500 |
2024/7/16 |
343 |
343 |
341 |
343 |
+0.00% |
108,000 |
2024/7/12 |
341 |
344 |
341 |
343 |
+0.00% |
78,700 |
2024/7/11 |
341 |
343 |
340 |
343 |
+0.59% |
55,200 |
2024/7/10 |
343 |
343 |
341 |
341 |
-0.58% |
87,800 |
2024/7/9 |
344 |
345 |
343 |
343 |
-0.29% |
143,100 |
2024/7/8 |
345 |
346 |
344 |
344 |
-0.29% |
82,600 |
2024/7/5 |
346 |
346 |
344 |
345 |
-0.29% |
47,100 |
2024/7/4 |
344 |
346 |
344 |
346 |
+0.58% |
56,800 |
2024/7/3 |
347 |
347 |
344 |
344 |
-0.86% |
80,300 |
2024/7/2 |
347 |
348 |
346 |
347 |
+0.29% |
64,100 |
2024/7/1 |
345 |
348 |
345 |
346 |
+0.58% |
76,700 |
2024/6/28 |
347 |
348 |
344 |
344 |
-0.86% |
70,000 |
2024/6/27 |
347 |
349 |
346 |
347 |
+0.29% |
93,300 |
2024/6/26 |
345 |
346 |
344 |
346 |
+0.58% |
61,000 |
2024/6/25 |
343 |
344 |
342 |
344 |
+0.88% |
36,800 |
2024/6/24 |
338 |
342 |
338 |
341 |
+0.29% |
43,900 |
2024/6/21 |
338 |
340 |
337 |
340 |
+0.89% |
16,800 |
2024/6/20 |
340 |
340 |
337 |
337 |
-0.88% |
30,200 |
2024/6/19 |
340 |
340 |
338 |
340 |
+0.59% |
29,400 |
2024/6/18 |
339 |
340 |
338 |
338 |
+0.00% |
18,500 |
2024/6/17 |
340 |
340 |
336 |
338 |
-0.59% |
41,700 |
2024/6/14 |
338 |
340 |
335 |
340 |
+0.29% |
63,100 |
2024/6/13 |
338 |
340 |
337 |
339 |
+0.59% |
96,200 |
2024/6/12 |
338 |
339 |
336 |
337 |
+0.00% |
21,200 |
2024/6/11 |
338 |
339 |
336 |
337 |
-0.30% |
51,700 |
2024/6/10 |
337 |
338 |
337 |
338 |
+0.60% |
35,300 |
2024/6/7 |
337 |
337 |
335 |
336 |
-0.30% |
41,000 |
2024/6/6 |
337 |
337 |
335 |
337 |
+0.00% |
23,500 |
2024/6/5 |
337 |
337 |
335 |
337 |
+0.30% |
19,900 |
2024/6/4 |
337 |
337 |
336 |
336 |
-0.30% |
24,400 |
2024/6/3 |
336 |
337 |
335 |
337 |
+0.60% |
47,900 |
2024/5/31 |
335 |
336 |
333 |
335 |
+0.60% |
68,900 |
2024/5/30 |
334 |
335 |
333 |
333 |
+0.00% |
30,700 |
2024/5/29 |
335 |
335 |
333 |
333 |
-0.30% |
37,500 |
2024/5/28 |
334 |
334 |
332 |
334 |
+0.30% |
18,400 |
2024/5/27 |
334 |
334 |
333 |
333 |
+0.00% |
18,000 |
2024/5/24 |
333 |
333 |
332 |
333 |
+0.00% |
14,700 |
2024/5/23 |
332 |
333 |
331 |
333 |
+0.30% |
15,300 |
2024/5/22 |
332 |
333 |
331 |
332 |
+0.30% |
16,100 |
2024/5/21 |
333 |
333 |
331 |
331 |
-0.60% |
19,200 |
2024/5/20 |
333 |
333 |
331 |
333 |
+0.30% |
12,600 |
2024/5/17 |
330 |
332 |
330 |
332 |
+0.61% |
25,300 |
2024/5/16 |
331 |
332 |
330 |
330 |
-0.30% |
15,800 |
2024/5/15 |
334 |
334 |
331 |
331 |
-0.90% |
13,800 |
2024/5/14 |
334 |
334 |
332 |
334 |
+0.30% |
9,400 |
2024/5/13 |
334 |
334 |
333 |
333 |
-0.30% |
14,600 |
2024/5/10 |
334 |
334 |
332 |
334 |
+0.00% |
16,600 |
2024/5/9 |
333 |
335 |
332 |
334 |
+0.60% |
26,000 |
2024/5/8 |
333 |
333 |
331 |
332 |
+0.00% |
25,000 |
2024/5/7 |
333 |
333 |
332 |
332 |
+0.00% |
17,900 |
2024/5/2 |
333 |
333 |
330 |
332 |
-0.30% |
22,500 |
2024/5/1 |
331 |
333 |
331 |
333 |
+0.91% |
20,100 |
2024/4/30 |
334 |
334 |
330 |
330 |
+0.30% |
51,300 |
2024/4/26 |
333 |
335 |
329 |
329 |
-1.79% |
273,300 |
2024/4/25 |
334 |
335 |
333 |
335 |
+0.60% |
20,800 |
2024/4/24 |
337 |
337 |
333 |
333 |
-0.89% |
39,200 |
2024/4/23 |
335 |
336 |
333 |
336 |
+0.30% |
30,800 |
2024/4/22 |
333 |
335 |
331 |
335 |
+1.21% |
47,700 |
2024/4/19 |
330 |
332 |
330 |
331 |
+0.30% |
32,900 |
2024/4/18 |
331 |
332 |
330 |
330 |
+0.00% |
26,800 |
2024/4/17 |
334 |
334 |
330 |
330 |
-0.60% |
34,700 |
2024/4/16 |
333 |
335 |
332 |
332 |
-0.60% |
48,700 |
2024/4/15 |
334 |
335 |
333 |
334 |
+0.00% |
22,300 |
2024/4/12 |
336 |
336 |
333 |
334 |
+0.00% |
44,100 |
2024/4/11 |
334 |
335 |
333 |
334 |
+0.00% |
20,900 |
2024/4/10 |
335 |
335 |
333 |
334 |
-0.30% |
31,600 |
2024/4/9 |
335 |
335 |
333 |
335 |
+0.60% |
21,800 |
2024/4/8 |
335 |
336 |
333 |
333 |
+0.00% |
42,300 |
2024/4/5 |
335 |
335 |
333 |
333 |
-0.60% |
34,000 |
2024/4/4 |
334 |
336 |
332 |
335 |
+0.60% |
40,900 |
2024/4/3 |
331 |
334 |
330 |
333 |
+0.60% |
31,500 |
2024/4/2 |
333 |
333 |
330 |
331 |
-0.30% |
34,700 |
2024/4/1 |
335 |
336 |
332 |
332 |
-0.90% |
25,500 |
2024/3/29 |
332 |
335 |
331 |
335 |
+1.21% |
39,600 |
2024/3/28 |
334 |
334 |
330 |
331 |
-0.30% |
41,800 |
2024/3/27 |
335 |
335 |
331 |
332 |
-0.30% |
62,200 |
2024/3/26 |
332 |
333 |
330 |
333 |
+0.30% |
37,800 |
2024/3/25 |
329 |
333 |
327 |
332 |
+0.91% |
68,100 |
2024/3/22 |
326 |
330 |
325 |
329 |
+1.54% |
57,000 |
2024/3/21 |
326 |
326 |
324 |
324 |
-0.31% |
57,000 |
2024/3/19 |
324 |
325 |
323 |
325 |
+0.31% |
29,500 |
2024/3/18 |
325 |
325 |
323 |
324 |
+0.31% |
63,100 |
2024/3/15 |
324 |
326 |
315 |
323 |
-4.72% |
543,700 |
2024/3/14 |
330 |
339 |
330 |
339 |
+2.73% |
345,100 |
2024/3/13 |
330 |
330 |
328 |
330 |
+0.30% |
28,000 |
2024/3/12 |
328 |
330 |
328 |
329 |
+0.00% |
29,400 |
2024/3/11 |
329 |
329 |
327 |
329 |
+0.00% |
101,600 |
2024/3/8 |
328 |
329 |
327 |
329 |
-0.30% |
53,500 |
2024/3/7 |
329 |
330 |
326 |
330 |
+0.61% |
161,600 |
2024/3/6 |
331 |
335 |
328 |
328 |
-1.80% |
208,400 |
2024/3/5 |
328 |
334 |
328 |
334 |
+2.14% |
284,300 |
2024/3/4 |
330 |
330 |
327 |
327 |
-0.61% |
37,600 |
2024/3/1 |
330 |
330 |
327 |
329 |
+0.61% |
50,500 |
2024/2/29 |
327 |
328 |
327 |
327 |
+0.00% |
10,500 |
2024/2/28 |
326 |
329 |
326 |
327 |
-0.30% |
34,800 |
2024/2/27 |
327 |
328 |
326 |
328 |
+0.31% |
28,600 |
2024/2/26 |
329 |
329 |
326 |
327 |
-0.61% |
48,900 |
2024/2/22 |
328 |
329 |
327 |
329 |
+0.30% |
22,600 |
2024/2/21 |
329 |
329 |
327 |
328 |
+0.00% |
22,800 |
2024/2/20 |
328 |
329 |
327 |
328 |
+0.00% |
27,800 |
2024/2/19 |
328 |
329 |
327 |
328 |
+0.31% |
21,700 |
2024/2/16 |
326 |
328 |
326 |
327 |
+0.62% |
34,100 |
2024/2/15 |
326 |
327 |
325 |
325 |
-0.31% |
27,000 |
2024/2/14 |
327 |
327 |
326 |
326 |
-0.31% |
27,500 |
2024/2/13 |
327 |
327 |
326 |
327 |
+0.62% |
28,700 |
2024/2/9 |
326 |
327 |
325 |
325 |
+0.00% |
26,800 |
2024/2/8 |
326 |
327 |
325 |
325 |
-0.31% |
39,000 |
2024/2/7 |
327 |
328 |
326 |
326 |
-0.31% |
29,100 |
2024/2/6 |
329 |
329 |
327 |
327 |
+0.00% |
28,100 |
2024/2/5 |
329 |
329 |
327 |
327 |
-0.61% |
40,000 |
2024/2/2 |
328 |
329 |
327 |
329 |
+0.61% |
34,200 |
2024/2/1 |
329 |
329 |
327 |
327 |
-0.61% |
26,100 |
2024/1/31 |
327 |
329 |
326 |
329 |
+1.86% |
44,300 |
2024/1/30 |
330 |
330 |
323 |
323 |
-2.12% |
272,100 |
2024/1/29 |
330 |
331 |
329 |
330 |
+0.61% |
60,000 |
|