日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
319 |
320 |
317 |
320 |
+0.31% |
2,400 |
2024/7/25 |
319 |
320 |
313 |
319 |
-0.31% |
22,800 |
2024/7/24 |
320 |
322 |
320 |
320 |
-0.31% |
1,100 |
2024/7/23 |
321 |
321 |
320 |
321 |
+0.00% |
1,300 |
2024/7/22 |
321 |
323 |
319 |
321 |
+0.00% |
7,400 |
2024/7/19 |
323 |
323 |
321 |
321 |
-0.31% |
5,200 |
2024/7/18 |
320 |
325 |
320 |
322 |
+0.00% |
28,000 |
2024/7/17 |
322 |
322 |
320 |
322 |
+0.00% |
6,400 |
2024/7/16 |
322 |
322 |
319 |
322 |
+0.62% |
3,600 |
2024/7/12 |
319 |
321 |
319 |
320 |
-0.31% |
8,300 |
2024/7/11 |
322 |
322 |
320 |
321 |
-0.31% |
4,600 |
2024/7/10 |
320 |
322 |
320 |
322 |
+0.62% |
2,100 |
2024/7/9 |
320 |
321 |
320 |
320 |
-0.62% |
6,500 |
2024/7/8 |
321 |
322 |
321 |
322 |
+0.31% |
2,600 |
2024/7/5 |
321 |
322 |
321 |
321 |
-0.31% |
1,100 |
2024/7/4 |
323 |
323 |
320 |
322 |
-0.31% |
4,500 |
2024/7/3 |
322 |
323 |
321 |
323 |
+0.31% |
4,800 |
2024/7/2 |
323 |
323 |
322 |
322 |
-0.62% |
2,300 |
2024/7/1 |
324 |
324 |
322 |
324 |
+0.93% |
6,600 |
2024/6/28 |
321 |
322 |
320 |
321 |
+0.00% |
3,100 |
2024/6/27 |
317 |
325 |
316 |
321 |
-1.23% |
18,700 |
2024/6/26 |
323 |
325 |
322 |
325 |
+0.62% |
7,000 |
2024/6/25 |
324 |
324 |
323 |
323 |
+0.00% |
1,200 |
2024/6/24 |
323 |
323 |
322 |
323 |
+0.00% |
4,700 |
2024/6/21 |
322 |
323 |
322 |
323 |
+0.31% |
3,800 |
2024/6/20 |
322 |
323 |
322 |
322 |
+0.00% |
2,000 |
2024/6/19 |
321 |
323 |
321 |
322 |
+0.31% |
2,800 |
2024/6/18 |
322 |
323 |
321 |
321 |
-0.31% |
1,100 |
2024/6/17 |
323 |
323 |
322 |
322 |
+0.31% |
2,800 |
2024/6/14 |
320 |
322 |
320 |
321 |
+0.31% |
11,900 |
2024/6/13 |
322 |
322 |
320 |
320 |
-0.31% |
2,700 |
2024/6/12 |
323 |
324 |
321 |
321 |
+0.00% |
4,700 |
2024/6/11 |
322 |
323 |
321 |
321 |
+0.00% |
1,900 |
2024/6/10 |
320 |
322 |
320 |
321 |
+0.31% |
3,800 |
2024/6/7 |
321 |
321 |
320 |
320 |
+0.00% |
1,200 |
2024/6/6 |
319 |
320 |
319 |
320 |
+0.31% |
1,900 |
2024/6/5 |
321 |
322 |
319 |
319 |
-0.62% |
5,300 |
2024/6/4 |
322 |
323 |
321 |
321 |
-0.62% |
2,200 |
2024/6/3 |
324 |
324 |
321 |
323 |
+0.62% |
4,100 |
2024/5/31 |
322 |
323 |
320 |
321 |
+0.00% |
3,000 |
2024/5/30 |
318 |
321 |
318 |
321 |
+0.94% |
2,900 |
2024/5/29 |
320 |
322 |
318 |
318 |
-0.62% |
7,500 |
2024/5/28 |
320 |
321 |
319 |
320 |
+0.00% |
4,900 |
2024/5/27 |
323 |
323 |
320 |
320 |
-0.93% |
7,000 |
2024/5/24 |
324 |
324 |
322 |
323 |
+0.00% |
5,400 |
2024/5/23 |
325 |
325 |
323 |
323 |
-0.62% |
4,200 |
2024/5/22 |
324 |
325 |
323 |
325 |
+0.00% |
3,400 |
2024/5/21 |
326 |
326 |
323 |
325 |
-0.31% |
9,300 |
2024/5/20 |
325 |
326 |
325 |
326 |
+0.31% |
5,900 |
2024/5/17 |
325 |
326 |
325 |
325 |
-0.31% |
3,400 |
2024/5/16 |
326 |
327 |
325 |
326 |
+0.00% |
3,500 |
2024/5/15 |
326 |
326 |
325 |
326 |
+0.00% |
5,900 |
2024/5/14 |
327 |
327 |
325 |
326 |
+0.00% |
3,700 |
2024/5/13 |
326 |
327 |
326 |
326 |
-0.31% |
8,200 |
2024/5/10 |
327 |
327 |
326 |
327 |
+0.31% |
3,000 |
2024/5/9 |
326 |
327 |
326 |
326 |
+0.00% |
2,500 |
2024/5/8 |
326 |
327 |
326 |
326 |
+0.00% |
1,900 |
2024/5/7 |
327 |
328 |
326 |
326 |
-0.31% |
4,200 |
2024/5/2 |
329 |
329 |
327 |
327 |
-0.61% |
1,700 |
2024/5/1 |
328 |
329 |
327 |
329 |
+0.00% |
4,000 |
2024/4/30 |
328 |
329 |
327 |
329 |
+0.30% |
6,300 |
2024/4/26 |
327 |
328 |
326 |
328 |
+0.31% |
4,000 |
2024/4/25 |
327 |
327 |
326 |
327 |
+0.00% |
2,500 |
2024/4/24 |
327 |
328 |
327 |
327 |
+0.00% |
4,600 |
2024/4/23 |
325 |
327 |
325 |
327 |
+0.62% |
4,800 |
2024/4/22 |
326 |
326 |
325 |
325 |
-0.31% |
2,300 |
2024/4/19 |
327 |
327 |
324 |
326 |
-0.31% |
17,700 |
2024/4/18 |
327 |
328 |
325 |
327 |
+0.00% |
6,500 |
2024/4/17 |
327 |
327 |
326 |
327 |
+0.00% |
2,600 |
2024/4/16 |
328 |
328 |
326 |
327 |
-0.30% |
5,200 |
2024/4/15 |
328 |
328 |
326 |
328 |
+0.00% |
2,900 |
2024/4/12 |
326 |
328 |
325 |
328 |
+0.61% |
3,900 |
2024/4/11 |
326 |
328 |
325 |
326 |
-0.31% |
5,300 |
2024/4/10 |
326 |
327 |
326 |
327 |
+0.31% |
2,200 |
2024/4/9 |
326 |
329 |
325 |
326 |
+0.00% |
8,300 |
2024/4/8 |
326 |
328 |
326 |
326 |
+0.00% |
3,300 |
2024/4/5 |
327 |
327 |
326 |
326 |
-0.91% |
10,700 |
2024/4/4 |
330 |
330 |
327 |
329 |
+0.00% |
5,200 |
2024/4/3 |
328 |
329 |
328 |
329 |
+0.00% |
4,300 |
2024/4/2 |
330 |
331 |
329 |
329 |
-0.30% |
2,500 |
2024/4/1 |
333 |
333 |
327 |
330 |
+0.30% |
11,000 |
2024/3/29 |
329 |
329 |
327 |
329 |
+0.30% |
5,500 |
2024/3/28 |
328 |
329 |
326 |
328 |
+0.00% |
7,800 |
2024/3/27 |
332 |
332 |
327 |
328 |
-0.30% |
6,900 |
2024/3/26 |
327 |
333 |
327 |
329 |
+0.61% |
15,000 |
2024/3/25 |
328 |
328 |
326 |
327 |
-0.30% |
3,900 |
2024/3/22 |
327 |
328 |
326 |
328 |
+0.31% |
9,400 |
2024/3/21 |
327 |
327 |
326 |
327 |
+0.00% |
5,400 |
2024/3/19 |
326 |
327 |
325 |
327 |
+0.62% |
14,500 |
2024/3/18 |
326 |
326 |
325 |
325 |
-0.31% |
6,300 |
2024/3/15 |
326 |
326 |
325 |
326 |
+0.31% |
3,900 |
2024/3/14 |
325 |
326 |
325 |
325 |
+0.00% |
3,600 |
2024/3/13 |
328 |
329 |
325 |
325 |
-0.91% |
13,200 |
2024/3/12 |
329 |
329 |
327 |
328 |
-0.30% |
9,400 |
2024/3/11 |
331 |
331 |
328 |
329 |
-0.60% |
5,300 |
2024/3/8 |
331 |
332 |
329 |
331 |
+0.00% |
4,400 |
2024/3/7 |
330 |
332 |
329 |
331 |
+0.30% |
4,600 |
2024/3/6 |
328 |
330 |
328 |
330 |
+0.30% |
8,100 |
2024/3/5 |
329 |
329 |
328 |
329 |
+0.00% |
5,700 |
2024/3/4 |
330 |
330 |
329 |
329 |
-0.90% |
8,600 |
2024/3/1 |
331 |
332 |
328 |
332 |
+0.30% |
15,300 |
2024/2/29 |
330 |
332 |
330 |
331 |
+0.30% |
5,300 |
2024/2/28 |
330 |
331 |
330 |
330 |
+0.00% |
4,600 |
2024/2/27 |
331 |
331 |
329 |
330 |
-0.30% |
7,200 |
2024/2/26 |
332 |
332 |
330 |
331 |
-0.30% |
7,400 |
2024/2/22 |
333 |
333 |
330 |
332 |
-0.30% |
4,900 |
2024/2/21 |
331 |
333 |
330 |
333 |
+0.00% |
6,300 |
2024/2/20 |
329 |
333 |
329 |
333 |
+1.52% |
5,800 |
2024/2/19 |
328 |
329 |
325 |
328 |
+0.00% |
29,400 |
2024/2/16 |
328 |
336 |
327 |
328 |
-0.30% |
29,100 |
2024/2/15 |
330 |
332 |
328 |
329 |
-0.30% |
11,700 |
2024/2/14 |
331 |
332 |
330 |
330 |
-0.90% |
17,000 |
2024/2/13 |
334 |
334 |
331 |
333 |
-0.60% |
16,600 |
2024/2/9 |
335 |
336 |
334 |
335 |
-0.30% |
8,900 |
2024/2/8 |
337 |
337 |
335 |
336 |
-0.30% |
9,000 |
2024/2/7 |
337 |
338 |
336 |
337 |
-0.30% |
7,200 |
2024/2/6 |
337 |
338 |
336 |
338 |
+0.00% |
8,100 |
2024/2/5 |
337 |
338 |
337 |
338 |
+0.00% |
10,600 |
2024/2/2 |
337 |
339 |
337 |
338 |
+0.00% |
5,100 |
2024/2/1 |
339 |
339 |
337 |
338 |
+0.00% |
8,300 |
2024/1/31 |
339 |
339 |
337 |
338 |
+0.00% |
8,000 |
2024/1/30 |
338 |
339 |
338 |
338 |
-0.29% |
7,100 |
2024/1/29 |
338 |
340 |
338 |
339 |
+0.30% |
8,300 |
|