日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
380 |
380 |
373 |
375 |
+0.00% |
72,500 |
2024/7/25 |
377 |
379 |
371 |
375 |
-1.83% |
108,300 |
2024/7/24 |
396 |
397 |
382 |
382 |
-4.02% |
122,300 |
2024/7/23 |
389 |
398 |
389 |
398 |
+2.31% |
69,500 |
2024/7/22 |
394 |
396 |
389 |
389 |
-1.02% |
50,300 |
2024/7/19 |
391 |
396 |
387 |
393 |
+0.51% |
60,100 |
2024/7/18 |
393 |
397 |
387 |
391 |
+0.00% |
117,400 |
2024/7/17 |
385 |
396 |
385 |
391 |
+2.62% |
189,500 |
2024/7/16 |
379 |
384 |
377 |
381 |
+1.60% |
118,900 |
2024/7/12 |
370 |
377 |
370 |
375 |
+1.35% |
93,100 |
2024/7/11 |
370 |
372 |
369 |
370 |
+0.27% |
80,200 |
2024/7/10 |
368 |
370 |
365 |
369 |
+0.27% |
92,000 |
2024/7/9 |
374 |
374 |
367 |
368 |
-1.60% |
126,000 |
2024/7/8 |
377 |
377 |
374 |
374 |
+0.00% |
63,500 |
2024/7/5 |
379 |
379 |
373 |
374 |
-0.53% |
52,500 |
2024/7/4 |
375 |
377 |
374 |
376 |
+0.53% |
35,600 |
2024/7/3 |
377 |
378 |
374 |
374 |
-0.53% |
71,100 |
2024/7/2 |
375 |
377 |
373 |
376 |
+0.27% |
56,400 |
2024/7/1 |
382 |
382 |
375 |
375 |
-0.53% |
59,000 |
2024/6/28 |
381 |
381 |
377 |
377 |
-0.26% |
59,400 |
2024/6/27 |
378 |
381 |
376 |
378 |
+0.80% |
77,600 |
2024/6/26 |
379 |
379 |
372 |
375 |
+0.27% |
65,100 |
2024/6/25 |
379 |
383 |
374 |
374 |
-0.80% |
275,100 |
2024/6/24 |
375 |
382 |
374 |
377 |
+1.07% |
108,900 |
2024/6/21 |
368 |
376 |
368 |
373 |
+1.36% |
104,400 |
2024/6/20 |
365 |
368 |
363 |
368 |
+1.38% |
66,200 |
2024/6/19 |
367 |
368 |
363 |
363 |
+0.00% |
93,900 |
2024/6/18 |
365 |
370 |
363 |
363 |
+0.28% |
65,500 |
2024/6/17 |
365 |
365 |
362 |
362 |
-0.82% |
57,800 |
2024/6/14 |
361 |
365 |
361 |
365 |
+0.83% |
63,400 |
2024/6/13 |
368 |
369 |
361 |
362 |
-1.63% |
70,400 |
2024/6/12 |
369 |
373 |
368 |
368 |
-0.54% |
33,700 |
2024/6/11 |
373 |
375 |
370 |
370 |
+0.00% |
41,300 |
2024/6/10 |
369 |
373 |
368 |
370 |
+1.09% |
85,700 |
2024/6/7 |
364 |
367 |
363 |
366 |
+1.39% |
72,300 |
2024/6/6 |
363 |
365 |
360 |
361 |
+0.28% |
45,100 |
2024/6/5 |
365 |
366 |
359 |
360 |
-1.64% |
92,000 |
2024/6/4 |
368 |
368 |
362 |
366 |
-0.54% |
113,800 |
2024/6/3 |
369 |
370 |
364 |
368 |
+0.27% |
57,200 |
2024/5/31 |
364 |
367 |
364 |
367 |
+0.82% |
34,400 |
2024/5/30 |
358 |
366 |
357 |
364 |
+1.11% |
78,000 |
2024/5/29 |
366 |
368 |
360 |
360 |
-1.64% |
113,800 |
2024/5/28 |
369 |
372 |
365 |
366 |
-0.81% |
60,600 |
2024/5/27 |
363 |
369 |
362 |
369 |
+2.22% |
71,500 |
2024/5/24 |
361 |
365 |
361 |
361 |
-0.28% |
49,800 |
2024/5/23 |
367 |
367 |
360 |
362 |
-1.09% |
127,400 |
2024/5/22 |
371 |
373 |
365 |
366 |
-1.08% |
74,600 |
2024/5/21 |
375 |
376 |
370 |
370 |
-1.07% |
83,200 |
2024/5/20 |
371 |
381 |
371 |
374 |
+0.81% |
158,000 |
2024/5/17 |
365 |
374 |
364 |
371 |
+1.09% |
70,800 |
2024/5/16 |
374 |
374 |
361 |
367 |
+0.27% |
182,900 |
2024/5/15 |
382 |
383 |
358 |
366 |
-4.19% |
510,600 |
2024/5/14 |
385 |
386 |
375 |
382 |
+0.00% |
91,100 |
2024/5/13 |
379 |
385 |
376 |
382 |
+2.14% |
173,100 |
2024/5/10 |
378 |
379 |
372 |
374 |
-0.27% |
51,200 |
2024/5/9 |
379 |
379 |
373 |
375 |
-0.53% |
50,700 |
2024/5/8 |
372 |
380 |
372 |
377 |
+2.17% |
94,200 |
2024/5/7 |
373 |
373 |
368 |
369 |
-0.27% |
64,800 |
2024/5/2 |
368 |
372 |
366 |
370 |
+0.54% |
26,900 |
2024/5/1 |
370 |
371 |
367 |
368 |
-0.81% |
33,300 |
2024/4/30 |
366 |
371 |
365 |
371 |
+1.92% |
45,600 |
2024/4/26 |
368 |
371 |
362 |
364 |
-0.55% |
188,600 |
2024/4/25 |
372 |
372 |
366 |
366 |
-1.61% |
38,700 |
2024/4/24 |
371 |
372 |
366 |
372 |
+1.09% |
83,600 |
2024/4/23 |
366 |
372 |
365 |
368 |
+1.66% |
83,000 |
2024/4/22 |
361 |
365 |
359 |
362 |
+1.12% |
58,700 |
2024/4/19 |
360 |
360 |
348 |
358 |
-0.56% |
183,400 |
2024/4/18 |
359 |
363 |
354 |
360 |
+1.41% |
92,600 |
2024/4/17 |
363 |
363 |
354 |
355 |
-1.93% |
127,000 |
2024/4/16 |
370 |
370 |
360 |
362 |
-2.69% |
140,000 |
2024/4/15 |
374 |
374 |
370 |
372 |
-1.33% |
103,000 |
2024/4/12 |
378 |
381 |
376 |
377 |
+0.00% |
46,500 |
2024/4/11 |
380 |
380 |
377 |
377 |
-1.57% |
49,300 |
2024/4/10 |
380 |
384 |
380 |
383 |
+0.79% |
45,000 |
2024/4/9 |
384 |
384 |
375 |
380 |
+0.00% |
81,900 |
2024/4/8 |
375 |
384 |
375 |
380 |
+2.15% |
107,400 |
2024/4/5 |
376 |
379 |
372 |
372 |
-2.11% |
93,200 |
2024/4/4 |
384 |
384 |
378 |
380 |
+0.00% |
62,300 |
2024/4/3 |
378 |
382 |
376 |
380 |
-0.26% |
70,800 |
2024/4/2 |
388 |
388 |
378 |
381 |
-1.55% |
91,300 |
2024/4/1 |
397 |
397 |
385 |
387 |
-2.76% |
114,000 |
2024/3/29 |
398 |
404 |
395 |
398 |
+1.27% |
42,800 |
2024/3/28 |
400 |
405 |
393 |
393 |
-3.91% |
80,100 |
2024/3/27 |
404 |
411 |
404 |
409 |
+2.25% |
134,400 |
2024/3/26 |
403 |
403 |
399 |
400 |
-0.50% |
62,600 |
2024/3/25 |
397 |
403 |
396 |
402 |
+1.01% |
125,700 |
2024/3/22 |
398 |
398 |
393 |
398 |
+0.76% |
75,200 |
2024/3/21 |
395 |
398 |
390 |
395 |
+1.02% |
136,100 |
2024/3/19 |
390 |
391 |
386 |
391 |
+0.26% |
71,200 |
2024/3/18 |
391 |
391 |
385 |
390 |
+0.00% |
84,200 |
2024/3/15 |
388 |
391 |
385 |
390 |
+0.78% |
37,800 |
2024/3/14 |
388 |
389 |
382 |
387 |
+0.78% |
55,000 |
2024/3/13 |
394 |
399 |
380 |
384 |
-2.54% |
391,300 |
2024/3/12 |
390 |
394 |
382 |
394 |
+0.51% |
91,100 |
2024/3/11 |
400 |
401 |
390 |
392 |
-2.73% |
115,100 |
2024/3/8 |
398 |
412 |
398 |
403 |
+0.75% |
91,000 |
2024/3/7 |
403 |
413 |
400 |
400 |
+0.00% |
216,500 |
2024/3/6 |
395 |
404 |
392 |
400 |
+1.01% |
97,200 |
2024/3/5 |
389 |
396 |
387 |
396 |
+2.59% |
81,600 |
2024/3/4 |
393 |
393 |
385 |
386 |
-0.77% |
89,200 |
2024/3/1 |
388 |
389 |
381 |
389 |
+0.52% |
112,900 |
2024/2/29 |
396 |
398 |
387 |
387 |
-2.27% |
117,600 |
2024/2/28 |
396 |
401 |
394 |
396 |
+0.25% |
77,800 |
2024/2/27 |
398 |
400 |
392 |
395 |
+0.51% |
93,200 |
2024/2/26 |
400 |
403 |
393 |
393 |
-0.76% |
84,800 |
2024/2/22 |
397 |
400 |
391 |
396 |
-0.25% |
76,100 |
2024/2/21 |
407 |
407 |
395 |
397 |
-2.22% |
95,600 |
2024/2/20 |
412 |
416 |
406 |
406 |
-0.98% |
113,400 |
2024/2/19 |
392 |
410 |
391 |
410 |
+5.40% |
160,400 |
2024/2/16 |
387 |
392 |
386 |
389 |
+2.37% |
103,600 |
2024/2/15 |
398 |
404 |
380 |
380 |
-4.76% |
167,700 |
2024/2/14 |
372 |
402 |
372 |
399 |
+5.00% |
479,100 |
2024/2/13 |
374 |
383 |
369 |
380 |
+2.98% |
332,200 |
2024/2/9 |
370 |
375 |
369 |
369 |
-0.81% |
71,300 |
2024/2/8 |
376 |
376 |
369 |
372 |
-0.80% |
116,900 |
2024/2/7 |
375 |
377 |
372 |
375 |
-0.53% |
82,100 |
2024/2/6 |
378 |
382 |
377 |
377 |
-0.79% |
66,600 |
2024/2/5 |
380 |
382 |
375 |
380 |
+1.06% |
141,500 |
2024/2/2 |
375 |
379 |
372 |
376 |
+0.53% |
78,000 |
2024/2/1 |
380 |
380 |
374 |
374 |
-1.58% |
85,900 |
2024/1/31 |
375 |
380 |
373 |
380 |
+0.80% |
91,800 |
2024/1/30 |
380 |
382 |
377 |
377 |
+0.00% |
273,100 |
2024/1/29 |
373 |
380 |
373 |
377 |
+1.34% |
102,400 |
|