日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
286 |
294 |
285 |
294 |
+1.03% |
19,500 |
2024/7/25 |
297 |
300 |
286 |
291 |
-3.96% |
67,400 |
2024/7/24 |
300 |
305 |
300 |
303 |
+0.00% |
15,000 |
2024/7/23 |
301 |
307 |
298 |
303 |
+0.00% |
59,800 |
2024/7/22 |
307 |
307 |
297 |
303 |
-2.57% |
32,000 |
2024/7/19 |
314 |
314 |
311 |
311 |
-0.64% |
3,300 |
2024/7/18 |
318 |
318 |
313 |
313 |
-1.57% |
6,000 |
2024/7/17 |
317 |
318 |
316 |
318 |
+0.95% |
5,100 |
2024/7/16 |
315 |
320 |
305 |
315 |
+0.64% |
32,400 |
2024/7/12 |
313 |
314 |
306 |
313 |
+0.00% |
11,000 |
2024/7/11 |
307 |
313 |
305 |
313 |
+2.29% |
9,800 |
2024/7/10 |
317 |
317 |
305 |
306 |
-2.86% |
20,600 |
2024/7/9 |
320 |
323 |
315 |
315 |
-1.56% |
16,700 |
2024/7/8 |
320 |
320 |
315 |
320 |
+1.59% |
13,500 |
2024/7/5 |
322 |
322 |
315 |
315 |
-2.17% |
22,800 |
2024/7/4 |
326 |
326 |
320 |
322 |
-1.53% |
17,900 |
2024/7/3 |
329 |
333 |
323 |
327 |
+0.31% |
69,300 |
2024/7/2 |
322 |
330 |
313 |
326 |
+6.54% |
164,800 |
2024/7/1 |
309 |
309 |
304 |
306 |
-0.33% |
15,900 |
2024/6/28 |
306 |
311 |
305 |
307 |
+0.99% |
14,800 |
2024/6/27 |
305 |
305 |
300 |
304 |
-0.33% |
13,900 |
2024/6/26 |
305 |
306 |
301 |
305 |
-0.65% |
18,500 |
2024/6/25 |
313 |
313 |
307 |
307 |
-2.23% |
14,700 |
2024/6/24 |
310 |
316 |
310 |
314 |
+1.62% |
34,500 |
2024/6/21 |
315 |
315 |
309 |
309 |
-2.52% |
17,200 |
2024/6/20 |
322 |
322 |
312 |
317 |
-0.31% |
29,000 |
2024/6/19 |
325 |
325 |
314 |
318 |
-2.45% |
44,200 |
2024/6/18 |
300 |
335 |
300 |
326 |
+10.88% |
210,900 |
2024/6/17 |
299 |
300 |
292 |
294 |
-1.67% |
31,100 |
2024/6/14 |
303 |
308 |
299 |
299 |
-1.97% |
18,100 |
2024/6/13 |
304 |
307 |
301 |
305 |
+0.66% |
16,600 |
2024/6/12 |
308 |
308 |
303 |
303 |
-1.62% |
10,500 |
2024/6/11 |
307 |
309 |
306 |
308 |
+0.65% |
5,400 |
2024/6/10 |
311 |
311 |
305 |
306 |
-1.61% |
13,000 |
2024/6/7 |
308 |
311 |
307 |
311 |
+0.32% |
6,900 |
2024/6/6 |
316 |
316 |
307 |
310 |
-2.21% |
23,500 |
2024/6/5 |
315 |
323 |
309 |
317 |
-0.31% |
74,500 |
2024/6/4 |
327 |
327 |
309 |
318 |
-3.34% |
44,700 |
2024/6/3 |
335 |
335 |
323 |
329 |
-0.90% |
60,000 |
2024/5/31 |
324 |
333 |
320 |
332 |
+1.84% |
70,000 |
2024/5/30 |
316 |
328 |
311 |
326 |
+7.59% |
193,000 |
2024/5/29 |
310 |
311 |
302 |
303 |
-1.62% |
34,500 |
2024/5/28 |
302 |
313 |
302 |
308 |
+2.33% |
46,600 |
2024/5/27 |
299 |
306 |
299 |
301 |
+0.67% |
22,500 |
2024/5/24 |
305 |
306 |
299 |
299 |
-0.66% |
11,000 |
2024/5/23 |
298 |
304 |
296 |
301 |
+0.67% |
19,100 |
2024/5/22 |
307 |
307 |
295 |
299 |
-2.29% |
33,600 |
2024/5/21 |
296 |
310 |
296 |
306 |
+3.38% |
71,100 |
2024/5/20 |
303 |
304 |
295 |
296 |
+2.78% |
73,600 |
2024/5/17 |
285 |
295 |
284 |
288 |
+3.23% |
83,000 |
2024/5/16 |
290 |
305 |
270 |
279 |
+3.72% |
197,000 |
2024/5/15 |
270 |
272 |
268 |
269 |
-0.74% |
20,100 |
2024/5/14 |
266 |
271 |
264 |
271 |
+0.37% |
23,600 |
2024/5/13 |
276 |
276 |
268 |
270 |
-3.57% |
12,600 |
2024/5/10 |
277 |
286 |
277 |
280 |
+1.45% |
29,300 |
2024/5/9 |
273 |
276 |
273 |
276 |
+0.73% |
6,900 |
2024/5/8 |
275 |
275 |
273 |
274 |
+0.74% |
4,300 |
2024/5/7 |
272 |
275 |
271 |
272 |
+0.74% |
7,700 |
2024/5/2 |
276 |
276 |
270 |
270 |
-2.17% |
7,300 |
2024/5/1 |
274 |
276 |
272 |
276 |
+2.22% |
18,000 |
2024/4/30 |
272 |
272 |
268 |
270 |
+0.00% |
5,300 |
2024/4/26 |
269 |
273 |
268 |
270 |
+0.75% |
10,000 |
2024/4/25 |
267 |
269 |
266 |
268 |
+0.37% |
3,100 |
2024/4/24 |
265 |
267 |
264 |
267 |
+1.91% |
4,000 |
2024/4/23 |
264 |
265 |
262 |
262 |
+0.38% |
5,200 |
2024/4/22 |
263 |
264 |
258 |
261 |
+0.00% |
19,900 |
2024/4/19 |
267 |
267 |
260 |
261 |
-2.25% |
24,100 |
2024/4/18 |
269 |
270 |
267 |
267 |
-1.48% |
14,300 |
2024/4/17 |
270 |
271 |
266 |
271 |
+0.37% |
9,800 |
2024/4/16 |
267 |
277 |
267 |
270 |
+1.50% |
20,000 |
2024/4/15 |
277 |
277 |
266 |
266 |
-3.97% |
25,500 |
2024/4/12 |
286 |
289 |
275 |
277 |
-3.48% |
35,700 |
2024/4/11 |
281 |
287 |
281 |
287 |
+1.06% |
14,800 |
2024/4/10 |
293 |
298 |
279 |
284 |
-3.07% |
76,500 |
2024/4/9 |
294 |
296 |
293 |
293 |
+0.00% |
6,700 |
2024/4/8 |
296 |
299 |
293 |
293 |
-1.01% |
12,000 |
2024/4/5 |
305 |
305 |
288 |
296 |
-2.95% |
30,700 |
2024/4/4 |
306 |
307 |
302 |
305 |
+0.33% |
16,100 |
2024/4/3 |
305 |
310 |
301 |
304 |
-1.94% |
29,600 |
2024/4/2 |
309 |
311 |
300 |
310 |
+0.98% |
39,400 |
2024/4/1 |
302 |
307 |
300 |
307 |
+1.99% |
25,800 |
2024/3/29 |
289 |
313 |
289 |
301 |
+3.44% |
106,500 |
2024/3/28 |
282 |
293 |
282 |
291 |
+0.69% |
40,100 |
2024/3/27 |
284 |
290 |
281 |
289 |
+2.48% |
28,800 |
2024/3/26 |
285 |
286 |
282 |
282 |
-2.08% |
20,800 |
2024/3/25 |
286 |
288 |
283 |
288 |
+1.41% |
12,900 |
2024/3/22 |
284 |
288 |
284 |
284 |
+0.00% |
21,600 |
2024/3/21 |
283 |
287 |
279 |
284 |
+2.16% |
27,400 |
2024/3/19 |
283 |
284 |
276 |
278 |
-2.11% |
44,900 |
2024/3/18 |
284 |
291 |
282 |
284 |
+1.43% |
62,100 |
2024/3/15 |
280 |
293 |
280 |
280 |
-0.36% |
64,700 |
2024/3/14 |
294 |
298 |
281 |
281 |
-3.77% |
72,200 |
2024/3/13 |
315 |
315 |
280 |
292 |
-2.99% |
221,800 |
2024/3/12 |
320 |
324 |
282 |
301 |
-4.44% |
648,100 |
2024/3/11 |
319 |
356 |
310 |
315 |
+13.72% |
2,204,600 |
2024/3/8 |
269 |
279 |
269 |
277 |
+3.75% |
63,300 |
2024/3/7 |
266 |
267 |
265 |
267 |
+0.75% |
7,300 |
2024/3/6 |
263 |
270 |
263 |
265 |
+0.38% |
11,100 |
2024/3/5 |
268 |
268 |
264 |
264 |
-0.75% |
15,800 |
2024/3/4 |
269 |
269 |
265 |
266 |
-0.75% |
10,300 |
2024/3/1 |
267 |
269 |
264 |
268 |
+1.13% |
10,300 |
2024/2/29 |
265 |
265 |
263 |
265 |
+0.00% |
7,500 |
2024/2/28 |
263 |
267 |
261 |
265 |
+1.53% |
8,500 |
2024/2/27 |
260 |
263 |
260 |
261 |
+0.77% |
2,900 |
2024/2/26 |
258 |
260 |
257 |
259 |
+0.78% |
9,300 |
2024/2/22 |
262 |
262 |
257 |
257 |
-1.53% |
4,600 |
2024/2/21 |
259 |
261 |
257 |
261 |
+0.38% |
3,900 |
2024/2/20 |
261 |
263 |
260 |
260 |
+0.00% |
7,200 |
2024/2/19 |
262 |
262 |
258 |
260 |
+1.17% |
6,300 |
2024/2/16 |
256 |
257 |
254 |
257 |
+0.78% |
7,900 |
2024/2/15 |
257 |
259 |
254 |
255 |
-0.78% |
20,100 |
2024/2/14 |
265 |
265 |
257 |
257 |
-3.38% |
20,000 |
2024/2/13 |
268 |
269 |
266 |
266 |
-0.75% |
11,400 |
2024/2/9 |
271 |
272 |
268 |
268 |
-1.47% |
19,500 |
2024/2/8 |
275 |
275 |
271 |
272 |
-0.37% |
9,700 |
2024/2/7 |
274 |
274 |
272 |
273 |
-0.36% |
9,200 |
2024/2/6 |
277 |
277 |
273 |
274 |
-0.36% |
9,600 |
2024/2/5 |
275 |
276 |
274 |
275 |
+0.00% |
11,500 |
2024/2/2 |
275 |
275 |
273 |
275 |
+0.36% |
8,600 |
2024/2/1 |
274 |
274 |
273 |
274 |
+0.37% |
2,900 |
2024/1/31 |
274 |
275 |
272 |
273 |
-0.36% |
7,400 |
2024/1/30 |
272 |
274 |
271 |
274 |
+0.37% |
6,100 |
2024/1/29 |
272 |
273 |
271 |
273 |
-0.36% |
6,200 |
|