日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
301 |
305 |
301 |
304 |
+1.00% |
37,200 |
2024/7/25 |
302 |
305 |
301 |
301 |
-1.63% |
42,800 |
2024/7/24 |
307 |
308 |
304 |
306 |
+0.00% |
43,400 |
2024/7/23 |
305 |
307 |
304 |
306 |
+0.66% |
29,200 |
2024/7/22 |
310 |
310 |
302 |
304 |
-1.62% |
110,400 |
2024/7/19 |
305 |
315 |
304 |
309 |
+0.65% |
274,000 |
2024/7/18 |
307 |
308 |
305 |
307 |
-0.32% |
26,100 |
2024/7/17 |
307 |
309 |
307 |
308 |
+0.33% |
36,400 |
2024/7/16 |
306 |
308 |
305 |
307 |
+0.66% |
38,000 |
2024/7/12 |
303 |
306 |
303 |
305 |
+0.66% |
49,400 |
2024/7/11 |
301 |
305 |
300 |
303 |
+1.00% |
73,000 |
2024/7/10 |
303 |
303 |
300 |
300 |
-0.66% |
51,800 |
2024/7/9 |
303 |
304 |
302 |
302 |
-0.33% |
41,800 |
2024/7/8 |
305 |
306 |
302 |
303 |
+0.00% |
46,400 |
2024/7/5 |
306 |
306 |
302 |
303 |
-0.66% |
35,400 |
2024/7/4 |
303 |
305 |
302 |
305 |
+0.66% |
25,500 |
2024/7/3 |
303 |
304 |
303 |
303 |
+0.00% |
21,200 |
2024/7/2 |
306 |
307 |
302 |
303 |
-0.66% |
25,700 |
2024/7/1 |
306 |
307 |
300 |
305 |
-0.33% |
63,500 |
2024/6/28 |
307 |
309 |
306 |
306 |
+0.33% |
39,500 |
2024/6/27 |
307 |
308 |
305 |
305 |
-0.65% |
49,900 |
2024/6/26 |
307 |
307 |
305 |
307 |
+0.66% |
16,200 |
2024/6/25 |
302 |
309 |
302 |
305 |
+0.33% |
51,300 |
2024/6/24 |
303 |
304 |
301 |
304 |
+1.00% |
33,800 |
2024/6/21 |
303 |
304 |
300 |
301 |
-0.33% |
38,100 |
2024/6/20 |
301 |
304 |
301 |
302 |
-0.66% |
19,200 |
2024/6/19 |
303 |
304 |
302 |
304 |
+1.33% |
43,800 |
2024/6/18 |
300 |
303 |
300 |
300 |
+0.33% |
28,500 |
2024/6/17 |
303 |
303 |
298 |
299 |
-1.32% |
42,400 |
2024/6/14 |
299 |
304 |
299 |
303 |
+1.00% |
36,200 |
2024/6/13 |
304 |
305 |
299 |
300 |
-1.32% |
70,400 |
2024/6/12 |
304 |
306 |
303 |
304 |
-0.65% |
12,100 |
2024/6/11 |
306 |
307 |
304 |
306 |
+0.33% |
11,400 |
2024/6/10 |
305 |
306 |
303 |
305 |
+0.33% |
29,100 |
2024/6/7 |
301 |
304 |
301 |
304 |
+0.66% |
24,900 |
2024/6/6 |
305 |
306 |
301 |
302 |
-0.66% |
54,500 |
2024/6/5 |
308 |
308 |
303 |
304 |
-1.62% |
55,400 |
2024/6/4 |
307 |
310 |
305 |
309 |
+0.32% |
52,900 |
2024/6/3 |
307 |
310 |
307 |
308 |
+0.00% |
31,400 |
2024/5/31 |
306 |
309 |
304 |
308 |
+1.32% |
33,500 |
2024/5/30 |
306 |
306 |
303 |
304 |
-0.98% |
56,400 |
2024/5/29 |
312 |
314 |
307 |
307 |
-2.23% |
57,100 |
2024/5/28 |
314 |
316 |
311 |
314 |
+0.00% |
97,800 |
2024/5/27 |
310 |
314 |
308 |
314 |
+2.28% |
67,100 |
2024/5/24 |
307 |
310 |
305 |
307 |
-0.65% |
66,100 |
2024/5/23 |
311 |
311 |
307 |
309 |
-0.32% |
66,200 |
2024/5/22 |
310 |
311 |
308 |
310 |
+0.00% |
41,400 |
2024/5/21 |
310 |
315 |
310 |
310 |
-0.64% |
83,200 |
2024/5/20 |
302 |
314 |
302 |
312 |
+3.31% |
122,200 |
2024/5/17 |
301 |
304 |
301 |
302 |
-0.33% |
51,100 |
2024/5/16 |
308 |
308 |
300 |
303 |
-0.33% |
81,000 |
2024/5/15 |
303 |
304 |
300 |
304 |
+0.00% |
94,600 |
2024/5/14 |
302 |
305 |
302 |
304 |
+0.33% |
35,900 |
2024/5/13 |
301 |
303 |
300 |
303 |
+0.33% |
42,600 |
2024/5/10 |
304 |
305 |
302 |
302 |
-0.66% |
24,300 |
2024/5/9 |
301 |
305 |
299 |
304 |
+1.00% |
45,700 |
2024/5/8 |
302 |
305 |
301 |
301 |
-0.33% |
76,300 |
2024/5/7 |
304 |
304 |
301 |
302 |
-0.33% |
77,000 |
2024/5/2 |
305 |
305 |
300 |
303 |
-0.66% |
64,200 |
2024/5/1 |
302 |
307 |
302 |
305 |
+0.00% |
57,200 |
2024/4/30 |
300 |
305 |
297 |
305 |
+3.04% |
162,900 |
2024/4/26 |
305 |
306 |
296 |
296 |
-4.21% |
310,300 |
2024/4/25 |
306 |
309 |
304 |
309 |
+0.65% |
95,800 |
2024/4/24 |
311 |
312 |
303 |
307 |
-0.97% |
258,600 |
2024/4/23 |
335 |
335 |
307 |
310 |
+6.16% |
1,568,300 |
2024/4/22 |
292 |
293 |
289 |
292 |
+2.10% |
34,700 |
2024/4/19 |
291 |
291 |
285 |
286 |
-2.05% |
40,100 |
2024/4/18 |
289 |
293 |
286 |
292 |
+1.04% |
35,300 |
2024/4/17 |
293 |
293 |
283 |
289 |
-1.37% |
76,100 |
2024/4/16 |
299 |
299 |
293 |
293 |
-2.33% |
50,700 |
2024/4/15 |
303 |
303 |
298 |
300 |
-0.33% |
33,400 |
2024/4/12 |
305 |
305 |
301 |
301 |
-1.31% |
18,900 |
2024/4/11 |
304 |
308 |
301 |
305 |
+0.33% |
27,800 |
2024/4/10 |
307 |
307 |
302 |
304 |
+0.33% |
20,200 |
2024/4/9 |
302 |
303 |
300 |
303 |
+0.00% |
39,200 |
2024/4/8 |
300 |
303 |
299 |
303 |
+1.00% |
34,300 |
2024/4/5 |
301 |
301 |
295 |
300 |
-0.99% |
58,800 |
2024/4/4 |
306 |
307 |
302 |
303 |
-1.94% |
71,100 |
2024/4/3 |
306 |
310 |
302 |
309 |
+0.98% |
49,900 |
2024/4/2 |
309 |
309 |
304 |
306 |
-0.97% |
34,900 |
2024/4/1 |
317 |
317 |
309 |
309 |
-2.52% |
46,300 |
2024/3/29 |
314 |
317 |
313 |
317 |
+0.96% |
29,600 |
2024/3/28 |
316 |
318 |
312 |
314 |
-2.79% |
36,300 |
2024/3/27 |
323 |
325 |
321 |
323 |
+0.62% |
31,900 |
2024/3/26 |
323 |
323 |
320 |
321 |
+0.00% |
26,900 |
2024/3/25 |
325 |
326 |
321 |
321 |
-0.93% |
42,800 |
2024/3/22 |
333 |
333 |
323 |
324 |
-2.41% |
46,200 |
2024/3/21 |
327 |
333 |
326 |
332 |
+1.53% |
76,200 |
2024/3/19 |
325 |
327 |
322 |
327 |
+0.62% |
72,900 |
2024/3/18 |
326 |
330 |
323 |
325 |
+0.62% |
50,000 |
2024/3/15 |
326 |
327 |
321 |
323 |
-0.92% |
49,200 |
2024/3/14 |
322 |
326 |
321 |
326 |
+2.52% |
56,900 |
2024/3/13 |
325 |
325 |
318 |
318 |
-1.24% |
27,700 |
2024/3/12 |
319 |
322 |
315 |
322 |
+0.94% |
42,700 |
2024/3/11 |
327 |
328 |
315 |
319 |
-2.74% |
122,300 |
2024/3/8 |
323 |
333 |
323 |
328 |
+1.23% |
96,400 |
2024/3/7 |
333 |
333 |
324 |
324 |
-2.70% |
100,900 |
2024/3/6 |
330 |
334 |
328 |
333 |
+1.52% |
48,400 |
2024/3/5 |
332 |
335 |
326 |
328 |
-1.80% |
94,200 |
2024/3/4 |
330 |
336 |
325 |
334 |
+2.14% |
181,000 |
2024/3/1 |
330 |
333 |
325 |
327 |
-0.91% |
117,100 |
2024/2/29 |
334 |
335 |
325 |
330 |
-2.37% |
224,900 |
2024/2/28 |
342 |
351 |
338 |
338 |
-0.59% |
331,900 |
2024/2/27 |
355 |
359 |
333 |
340 |
+10.03% |
1,032,100 |
2024/2/26 |
304 |
309 |
301 |
309 |
+3.34% |
109,500 |
2024/2/22 |
300 |
301 |
297 |
299 |
-0.33% |
43,200 |
2024/2/21 |
304 |
304 |
299 |
300 |
-0.66% |
46,200 |
2024/2/20 |
299 |
304 |
299 |
302 |
+1.34% |
60,500 |
2024/2/19 |
296 |
300 |
293 |
298 |
+2.41% |
108,600 |
2024/2/16 |
291 |
292 |
287 |
291 |
+1.04% |
61,100 |
2024/2/15 |
291 |
293 |
285 |
288 |
-1.37% |
105,800 |
2024/2/14 |
297 |
297 |
290 |
292 |
-0.34% |
62,400 |
2024/2/13 |
295 |
295 |
291 |
293 |
+0.34% |
41,900 |
2024/2/9 |
293 |
296 |
291 |
292 |
-0.34% |
51,800 |
2024/2/8 |
294 |
302 |
293 |
293 |
+1.74% |
220,700 |
2024/2/7 |
287 |
290 |
287 |
288 |
+0.35% |
76,600 |
2024/2/6 |
285 |
288 |
284 |
287 |
+1.06% |
76,000 |
2024/2/5 |
285 |
285 |
282 |
284 |
+0.71% |
72,800 |
2024/2/2 |
284 |
284 |
281 |
282 |
-0.35% |
76,800 |
2024/2/1 |
287 |
287 |
281 |
283 |
+0.00% |
117,400 |
2024/1/31 |
283 |
284 |
280 |
283 |
+1.07% |
92,100 |
2024/1/30 |
288 |
289 |
280 |
280 |
-2.44% |
276,200 |
2024/1/29 |
284 |
287 |
284 |
287 |
+1.06% |
52,500 |
|