日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
302 |
307 |
300 |
303 |
+0.00% |
707,700 |
2024/7/25 |
310 |
310 |
303 |
303 |
-3.19% |
848,400 |
2024/7/24 |
317 |
319 |
312 |
313 |
-1.57% |
638,700 |
2024/7/23 |
317 |
318 |
315 |
318 |
+0.63% |
463,700 |
2024/7/22 |
322 |
322 |
314 |
316 |
-1.86% |
562,200 |
2024/7/19 |
325 |
327 |
318 |
322 |
-0.92% |
471,000 |
2024/7/18 |
323 |
327 |
321 |
325 |
+0.62% |
579,200 |
2024/7/17 |
324 |
326 |
321 |
323 |
+0.62% |
502,900 |
2024/7/16 |
319 |
323 |
318 |
321 |
+0.31% |
484,400 |
2024/7/12 |
317 |
331 |
316 |
320 |
+1.59% |
1,042,200 |
2024/7/11 |
321 |
321 |
315 |
315 |
-0.94% |
444,100 |
2024/7/10 |
317 |
319 |
315 |
318 |
+0.32% |
435,600 |
2024/7/9 |
320 |
321 |
315 |
317 |
-1.55% |
591,200 |
2024/7/8 |
329 |
329 |
320 |
322 |
-1.83% |
451,900 |
2024/7/5 |
334 |
334 |
327 |
328 |
-1.80% |
530,100 |
2024/7/4 |
333 |
334 |
329 |
334 |
+0.60% |
652,800 |
2024/7/3 |
332 |
334 |
327 |
332 |
+0.30% |
870,800 |
2024/7/2 |
331 |
333 |
328 |
331 |
-0.30% |
679,100 |
2024/7/1 |
333 |
333 |
329 |
332 |
+0.61% |
676,600 |
2024/6/28 |
330 |
332 |
328 |
330 |
+0.00% |
545,900 |
2024/6/27 |
327 |
331 |
326 |
330 |
+0.92% |
467,100 |
2024/6/26 |
323 |
328 |
322 |
327 |
+1.55% |
629,000 |
2024/6/25 |
317 |
324 |
315 |
322 |
+2.55% |
851,100 |
2024/6/24 |
317 |
318 |
313 |
314 |
-0.63% |
605,500 |
2024/6/21 |
319 |
321 |
315 |
316 |
-0.63% |
837,700 |
2024/6/20 |
320 |
322 |
316 |
318 |
-0.93% |
482,500 |
2024/6/19 |
318 |
324 |
318 |
321 |
+1.58% |
571,800 |
2024/6/18 |
317 |
319 |
314 |
316 |
+0.00% |
795,100 |
2024/6/17 |
315 |
318 |
314 |
316 |
+0.64% |
734,600 |
2024/6/14 |
312 |
316 |
311 |
314 |
-0.63% |
990,500 |
2024/6/13 |
315 |
317 |
312 |
316 |
+0.64% |
766,500 |
2024/6/12 |
314 |
317 |
313 |
314 |
+0.32% |
451,700 |
2024/6/11 |
317 |
318 |
313 |
313 |
-1.26% |
433,300 |
2024/6/10 |
315 |
318 |
314 |
317 |
+0.96% |
480,500 |
2024/6/7 |
319 |
321 |
313 |
314 |
-1.88% |
847,900 |
2024/6/6 |
320 |
323 |
318 |
320 |
+0.00% |
662,300 |
2024/6/5 |
328 |
329 |
320 |
320 |
-3.32% |
1,127,900 |
2024/6/4 |
333 |
340 |
329 |
331 |
-0.60% |
1,282,800 |
2024/6/3 |
338 |
340 |
332 |
333 |
-0.60% |
1,108,000 |
2024/5/31 |
331 |
338 |
331 |
335 |
+1.52% |
1,066,200 |
2024/5/30 |
334 |
338 |
325 |
330 |
-2.08% |
888,400 |
2024/5/29 |
366 |
367 |
337 |
337 |
-7.67% |
1,554,400 |
2024/5/28 |
361 |
367 |
361 |
365 |
+1.39% |
777,600 |
2024/5/27 |
362 |
363 |
357 |
360 |
-0.55% |
1,086,700 |
2024/5/24 |
361 |
364 |
359 |
362 |
-0.28% |
707,800 |
2024/5/23 |
367 |
368 |
360 |
363 |
-1.09% |
1,208,100 |
2024/5/22 |
376 |
376 |
363 |
367 |
-2.39% |
1,932,100 |
2024/5/21 |
376 |
381 |
375 |
376 |
+0.27% |
1,237,000 |
2024/5/20 |
371 |
377 |
371 |
375 |
+1.08% |
979,000 |
2024/5/17 |
361 |
373 |
361 |
371 |
+2.77% |
1,491,900 |
2024/5/16 |
358 |
361 |
353 |
361 |
+0.56% |
1,440,000 |
2024/5/15 |
338 |
370 |
338 |
359 |
+6.53% |
2,466,500 |
2024/5/14 |
331 |
337 |
327 |
337 |
+1.81% |
1,000,500 |
2024/5/13 |
327 |
332 |
327 |
331 |
+1.53% |
560,800 |
2024/5/10 |
326 |
329 |
325 |
326 |
-0.61% |
494,200 |
2024/5/9 |
325 |
331 |
324 |
328 |
+1.55% |
521,500 |
2024/5/8 |
329 |
330 |
323 |
323 |
-1.82% |
724,100 |
2024/5/7 |
337 |
338 |
329 |
329 |
-2.66% |
739,200 |
2024/5/2 |
340 |
340 |
336 |
338 |
-0.29% |
454,200 |
2024/5/1 |
337 |
341 |
333 |
339 |
+0.00% |
1,034,000 |
2024/4/30 |
340 |
340 |
337 |
339 |
-0.29% |
698,100 |
2024/4/26 |
339 |
342 |
338 |
340 |
+0.29% |
742,300 |
2024/4/25 |
340 |
342 |
338 |
339 |
-0.88% |
542,800 |
2024/4/24 |
341 |
343 |
339 |
342 |
+0.59% |
679,100 |
2024/4/23 |
339 |
342 |
336 |
340 |
+1.19% |
653,400 |
2024/4/22 |
339 |
341 |
332 |
336 |
+0.90% |
832,100 |
2024/4/19 |
340 |
340 |
331 |
333 |
-1.48% |
739,100 |
2024/4/18 |
332 |
339 |
331 |
338 |
+1.81% |
645,100 |
2024/4/17 |
343 |
343 |
332 |
332 |
-2.35% |
851,900 |
2024/4/16 |
340 |
342 |
336 |
340 |
-0.29% |
1,448,100 |
2024/4/15 |
337 |
341 |
335 |
341 |
+0.29% |
606,700 |
2024/4/12 |
342 |
344 |
339 |
340 |
+0.00% |
418,500 |
2024/4/11 |
336 |
341 |
335 |
340 |
+0.29% |
707,500 |
2024/4/10 |
339 |
340 |
337 |
339 |
+0.00% |
382,100 |
2024/4/9 |
340 |
341 |
338 |
339 |
+0.00% |
528,300 |
2024/4/8 |
341 |
341 |
337 |
339 |
+0.30% |
559,800 |
2024/4/5 |
335 |
340 |
335 |
338 |
-1.46% |
412,800 |
2024/4/4 |
341 |
345 |
340 |
343 |
+1.78% |
543,600 |
2024/4/3 |
334 |
341 |
334 |
337 |
-0.30% |
693,500 |
2024/4/2 |
351 |
351 |
338 |
338 |
-3.70% |
1,102,000 |
2024/4/1 |
362 |
362 |
351 |
351 |
-2.50% |
1,257,900 |
2024/3/29 |
360 |
363 |
357 |
360 |
+0.56% |
767,800 |
2024/3/28 |
362 |
363 |
356 |
358 |
-1.92% |
981,900 |
2024/3/27 |
364 |
368 |
363 |
365 |
+0.55% |
897,900 |
2024/3/26 |
365 |
366 |
362 |
363 |
-1.09% |
585,000 |
2024/3/25 |
370 |
370 |
363 |
367 |
-0.81% |
1,293,600 |
2024/3/22 |
362 |
371 |
361 |
370 |
+2.49% |
1,075,600 |
2024/3/21 |
355 |
363 |
355 |
361 |
+1.98% |
977,200 |
2024/3/19 |
352 |
355 |
351 |
354 |
+0.57% |
1,249,900 |
2024/3/18 |
359 |
359 |
352 |
352 |
-0.56% |
690,500 |
2024/3/15 |
351 |
357 |
351 |
354 |
+0.57% |
726,300 |
2024/3/14 |
352 |
354 |
350 |
352 |
+1.15% |
530,100 |
2024/3/13 |
353 |
353 |
346 |
348 |
+0.00% |
1,076,800 |
2024/3/12 |
350 |
350 |
343 |
348 |
-0.29% |
965,000 |
2024/3/11 |
360 |
361 |
347 |
349 |
-3.32% |
2,377,700 |
2024/3/8 |
352 |
363 |
351 |
361 |
+2.27% |
1,382,400 |
2024/3/7 |
348 |
355 |
347 |
353 |
+1.73% |
1,045,700 |
2024/3/6 |
347 |
349 |
344 |
347 |
+0.29% |
768,900 |
2024/3/5 |
339 |
346 |
339 |
346 |
+1.47% |
822,500 |
2024/3/4 |
343 |
343 |
335 |
341 |
-0.29% |
1,211,100 |
2024/3/1 |
342 |
344 |
339 |
342 |
+0.59% |
747,400 |
2024/2/29 |
338 |
343 |
337 |
340 |
+0.59% |
1,310,100 |
2024/2/28 |
335 |
346 |
334 |
338 |
+1.50% |
915,000 |
2024/2/27 |
328 |
333 |
327 |
333 |
+2.15% |
1,274,700 |
2024/2/26 |
324 |
326 |
320 |
326 |
+1.56% |
876,500 |
2024/2/22 |
318 |
322 |
317 |
321 |
+0.94% |
1,058,600 |
2024/2/21 |
313 |
319 |
312 |
318 |
+1.92% |
726,400 |
2024/2/20 |
312 |
314 |
310 |
312 |
+0.00% |
572,500 |
2024/2/19 |
306 |
312 |
306 |
312 |
+1.96% |
795,400 |
2024/2/16 |
308 |
308 |
304 |
306 |
+0.99% |
853,500 |
2024/2/15 |
317 |
317 |
302 |
303 |
-3.19% |
1,047,700 |
2024/2/14 |
315 |
316 |
311 |
313 |
-0.32% |
1,842,700 |
2024/2/13 |
310 |
315 |
310 |
314 |
+1.62% |
1,555,200 |
2024/2/9 |
309 |
311 |
307 |
309 |
-0.32% |
1,003,500 |
2024/2/8 |
308 |
312 |
306 |
310 |
+0.00% |
1,027,900 |
2024/2/7 |
307 |
312 |
306 |
310 |
-0.64% |
740,900 |
2024/2/6 |
312 |
314 |
310 |
312 |
+0.00% |
1,267,100 |
2024/2/5 |
316 |
318 |
311 |
312 |
-0.64% |
1,242,100 |
2024/2/2 |
314 |
316 |
308 |
314 |
+0.00% |
1,306,100 |
2024/2/1 |
312 |
315 |
311 |
314 |
+0.00% |
1,002,000 |
2024/1/31 |
315 |
316 |
310 |
314 |
+0.00% |
1,044,600 |
2024/1/30 |
309 |
315 |
309 |
314 |
+1.62% |
711,200 |
2024/1/29 |
306 |
311 |
306 |
309 |
+0.98% |
873,900 |
|