日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
316 |
318 |
316 |
317 |
+0.32% |
1,200 |
2024/7/25 |
318 |
319 |
316 |
316 |
-0.32% |
2,500 |
2024/7/24 |
318 |
319 |
317 |
317 |
-0.31% |
1,100 |
2024/7/23 |
319 |
320 |
317 |
318 |
-0.62% |
3,000 |
2024/7/22 |
319 |
320 |
319 |
320 |
+0.31% |
1,600 |
2024/7/19 |
318 |
319 |
317 |
319 |
+0.95% |
2,900 |
2024/7/18 |
316 |
319 |
316 |
316 |
-0.63% |
3,800 |
2024/7/17 |
317 |
318 |
316 |
318 |
+0.00% |
3,100 |
2024/7/16 |
318 |
318 |
317 |
318 |
+0.00% |
2,400 |
2024/7/12 |
318 |
318 |
316 |
318 |
+0.32% |
2,000 |
2024/7/11 |
317 |
317 |
316 |
317 |
+0.00% |
1,400 |
2024/7/10 |
316 |
318 |
316 |
317 |
+0.32% |
2,000 |
2024/7/9 |
317 |
318 |
316 |
316 |
-0.32% |
2,900 |
2024/7/8 |
317 |
318 |
316 |
317 |
+0.32% |
1,900 |
2024/7/5 |
318 |
318 |
316 |
316 |
-0.63% |
2,100 |
2024/7/4 |
318 |
318 |
316 |
318 |
+0.32% |
2,600 |
2024/7/3 |
318 |
318 |
317 |
317 |
-0.31% |
1,600 |
2024/7/2 |
317 |
318 |
316 |
318 |
+0.63% |
2,400 |
2024/7/1 |
315 |
317 |
315 |
316 |
+0.32% |
3,300 |
2024/6/28 |
315 |
315 |
314 |
315 |
+0.32% |
3,800 |
2024/6/27 |
313 |
314 |
313 |
314 |
+0.32% |
2,900 |
2024/6/26 |
314 |
315 |
313 |
313 |
-0.32% |
2,500 |
2024/6/25 |
314 |
315 |
314 |
314 |
-0.63% |
3,100 |
2024/6/24 |
315 |
316 |
313 |
316 |
+0.32% |
3,900 |
2024/6/21 |
315 |
315 |
313 |
315 |
+0.32% |
5,700 |
2024/6/20 |
315 |
316 |
314 |
314 |
-0.32% |
3,500 |
2024/6/19 |
316 |
316 |
315 |
315 |
-0.32% |
4,300 |
2024/6/18 |
316 |
317 |
315 |
316 |
-0.32% |
7,900 |
2024/6/17 |
317 |
318 |
316 |
317 |
+0.00% |
4,100 |
2024/6/14 |
318 |
319 |
317 |
317 |
-0.63% |
4,800 |
2024/6/13 |
318 |
319 |
318 |
319 |
+0.31% |
2,600 |
2024/6/12 |
320 |
321 |
318 |
318 |
-0.93% |
5,900 |
2024/6/11 |
320 |
322 |
320 |
321 |
+0.00% |
6,300 |
2024/6/10 |
321 |
322 |
320 |
321 |
+0.00% |
4,500 |
2024/6/7 |
324 |
324 |
321 |
321 |
-0.62% |
3,100 |
2024/6/6 |
323 |
328 |
321 |
323 |
+0.00% |
5,400 |
2024/6/5 |
323 |
323 |
322 |
323 |
+0.62% |
7,200 |
2024/6/4 |
322 |
323 |
321 |
321 |
-0.31% |
5,300 |
2024/6/3 |
321 |
323 |
320 |
322 |
-0.31% |
11,000 |
2024/5/31 |
314 |
327 |
310 |
323 |
-6.65% |
63,000 |
2024/5/30 |
353 |
353 |
346 |
346 |
-2.26% |
8,300 |
2024/5/29 |
355 |
356 |
354 |
354 |
-0.56% |
3,300 |
2024/5/28 |
355 |
357 |
355 |
356 |
+0.28% |
2,200 |
2024/5/27 |
355 |
359 |
355 |
355 |
-1.11% |
6,100 |
2024/5/24 |
361 |
361 |
358 |
359 |
-0.28% |
3,900 |
2024/5/23 |
360 |
361 |
360 |
360 |
+0.00% |
3,000 |
2024/5/22 |
362 |
363 |
360 |
360 |
-0.55% |
3,900 |
2024/5/21 |
372 |
372 |
360 |
362 |
-4.49% |
24,000 |
2024/5/20 |
377 |
380 |
376 |
379 |
+0.80% |
9,900 |
2024/5/17 |
375 |
376 |
374 |
376 |
+0.53% |
3,900 |
2024/5/16 |
373 |
374 |
373 |
374 |
+0.00% |
6,200 |
2024/5/15 |
374 |
374 |
373 |
374 |
+0.00% |
900 |
2024/5/14 |
372 |
374 |
372 |
374 |
+0.27% |
1,700 |
2024/5/13 |
372 |
373 |
372 |
373 |
+0.00% |
2,000 |
2024/5/10 |
373 |
374 |
373 |
373 |
+0.00% |
600 |
2024/5/9 |
373 |
374 |
373 |
373 |
-0.53% |
1,500 |
2024/5/8 |
375 |
375 |
373 |
375 |
+0.00% |
900 |
2024/5/7 |
374 |
375 |
373 |
375 |
+0.27% |
900 |
2024/5/2 |
375 |
375 |
373 |
374 |
+0.27% |
1,200 |
2024/5/1 |
372 |
374 |
372 |
373 |
+0.00% |
2,100 |
2024/4/30 |
372 |
376 |
372 |
373 |
-0.27% |
2,300 |
2024/4/26 |
373 |
374 |
373 |
374 |
+0.27% |
1,800 |
2024/4/25 |
374 |
376 |
373 |
373 |
+0.00% |
1,900 |
2024/4/24 |
375 |
375 |
373 |
373 |
-0.27% |
2,600 |
2024/4/23 |
374 |
375 |
374 |
374 |
+0.00% |
1,000 |
2024/4/22 |
373 |
375 |
373 |
374 |
+0.27% |
1,200 |
2024/4/19 |
375 |
375 |
373 |
373 |
-0.27% |
1,600 |
2024/4/18 |
375 |
376 |
374 |
374 |
-0.27% |
1,400 |
2024/4/17 |
375 |
376 |
374 |
375 |
+0.00% |
2,100 |
2024/4/16 |
377 |
377 |
375 |
375 |
+0.00% |
1,500 |
2024/4/15 |
375 |
377 |
375 |
375 |
+0.00% |
3,300 |
2024/4/12 |
376 |
377 |
375 |
375 |
-0.27% |
1,300 |
2024/4/11 |
376 |
377 |
376 |
376 |
+0.00% |
1,600 |
2024/4/10 |
377 |
378 |
376 |
376 |
+0.00% |
1,500 |
2024/4/9 |
376 |
377 |
375 |
376 |
+0.00% |
1,700 |
2024/4/8 |
377 |
377 |
376 |
376 |
-0.27% |
1,900 |
2024/4/5 |
377 |
377 |
375 |
377 |
+0.00% |
7,400 |
2024/4/4 |
376 |
377 |
375 |
377 |
+0.53% |
2,600 |
2024/4/3 |
377 |
377 |
375 |
375 |
-0.53% |
2,700 |
2024/4/2 |
377 |
377 |
375 |
377 |
+0.00% |
3,100 |
2024/4/1 |
378 |
379 |
376 |
377 |
-0.26% |
4,600 |
2024/3/29 |
380 |
381 |
377 |
378 |
-0.53% |
5,200 |
2024/3/28 |
375 |
380 |
375 |
380 |
-4.28% |
15,500 |
2024/3/27 |
392 |
398 |
392 |
397 |
+1.28% |
14,500 |
2024/3/26 |
390 |
392 |
390 |
392 |
+0.51% |
12,100 |
2024/3/25 |
388 |
390 |
387 |
390 |
+0.52% |
12,000 |
2024/3/22 |
388 |
388 |
387 |
388 |
+0.00% |
7,500 |
2024/3/21 |
389 |
389 |
387 |
388 |
+0.00% |
9,000 |
2024/3/19 |
388 |
389 |
387 |
388 |
+0.00% |
4,200 |
2024/3/18 |
388 |
389 |
387 |
388 |
+0.00% |
5,900 |
2024/3/15 |
388 |
388 |
387 |
388 |
-0.26% |
4,200 |
2024/3/14 |
388 |
389 |
387 |
389 |
+0.26% |
2,300 |
2024/3/13 |
388 |
388 |
387 |
388 |
+0.00% |
2,300 |
2024/3/12 |
388 |
388 |
386 |
388 |
+0.00% |
3,200 |
2024/3/11 |
388 |
388 |
387 |
388 |
+0.00% |
3,400 |
2024/3/8 |
388 |
388 |
387 |
388 |
+0.00% |
3,100 |
2024/3/7 |
388 |
388 |
387 |
388 |
+0.26% |
4,100 |
2024/3/6 |
388 |
388 |
387 |
387 |
-0.26% |
4,100 |
2024/3/5 |
388 |
388 |
386 |
388 |
+0.26% |
4,300 |
2024/3/4 |
389 |
389 |
387 |
387 |
-0.51% |
7,200 |
2024/3/1 |
389 |
389 |
388 |
389 |
+0.00% |
3,500 |
2024/2/29 |
390 |
390 |
388 |
389 |
-1.02% |
7,900 |
2024/2/28 |
391 |
393 |
390 |
393 |
+0.51% |
3,700 |
2024/2/27 |
391 |
391 |
390 |
391 |
+0.00% |
2,300 |
2024/2/26 |
393 |
393 |
390 |
391 |
+0.00% |
2,200 |
2024/2/22 |
392 |
392 |
389 |
391 |
+0.00% |
2,700 |
2024/2/21 |
392 |
392 |
387 |
391 |
-0.26% |
4,900 |
2024/2/20 |
390 |
392 |
390 |
392 |
+0.51% |
2,300 |
2024/2/19 |
391 |
392 |
390 |
390 |
-0.26% |
3,900 |
2024/2/16 |
391 |
391 |
390 |
391 |
+0.00% |
3,700 |
2024/2/15 |
391 |
391 |
389 |
391 |
+0.00% |
2,700 |
2024/2/14 |
391 |
391 |
387 |
391 |
+0.26% |
6,500 |
2024/2/13 |
389 |
390 |
389 |
390 |
+1.04% |
5,500 |
2024/2/9 |
386 |
388 |
386 |
386 |
+0.00% |
2,400 |
2024/2/8 |
388 |
388 |
386 |
386 |
+0.00% |
900 |
2024/2/7 |
387 |
388 |
386 |
386 |
+0.00% |
1,700 |
2024/2/6 |
388 |
388 |
385 |
386 |
+0.26% |
1,100 |
2024/2/5 |
387 |
387 |
385 |
385 |
-0.26% |
4,100 |
2024/2/2 |
385 |
386 |
385 |
386 |
+0.26% |
1,300 |
2024/2/1 |
386 |
386 |
385 |
385 |
-0.26% |
2,100 |
2024/1/31 |
386 |
386 |
384 |
386 |
+0.00% |
1,400 |
2024/1/30 |
386 |
386 |
385 |
386 |
+0.00% |
1,600 |
2024/1/29 |
386 |
386 |
384 |
386 |
+0.52% |
2,300 |
|