日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
337 |
341 |
336 |
336 |
-0.59% |
305,300 |
2024/7/25 |
342 |
343 |
338 |
338 |
-2.59% |
469,600 |
2024/7/24 |
353 |
355 |
347 |
347 |
-1.70% |
334,800 |
2024/7/23 |
351 |
354 |
347 |
353 |
+1.15% |
329,900 |
2024/7/22 |
354 |
356 |
349 |
349 |
-1.41% |
364,000 |
2024/7/19 |
355 |
357 |
350 |
354 |
-0.56% |
282,000 |
2024/7/18 |
354 |
357 |
350 |
356 |
+0.85% |
531,300 |
2024/7/17 |
353 |
354 |
350 |
353 |
+0.86% |
201,800 |
2024/7/16 |
353 |
354 |
349 |
350 |
+0.00% |
304,000 |
2024/7/12 |
350 |
355 |
349 |
350 |
-0.57% |
288,400 |
2024/7/11 |
355 |
356 |
351 |
352 |
+0.28% |
179,800 |
2024/7/10 |
347 |
352 |
347 |
351 |
+0.00% |
309,600 |
2024/7/9 |
350 |
352 |
347 |
351 |
+0.86% |
273,100 |
2024/7/8 |
351 |
351 |
347 |
348 |
-0.57% |
335,900 |
2024/7/5 |
356 |
356 |
350 |
350 |
-1.41% |
274,200 |
2024/7/4 |
359 |
359 |
354 |
355 |
-1.39% |
260,800 |
2024/7/3 |
367 |
368 |
359 |
360 |
-1.91% |
550,300 |
2024/7/2 |
368 |
371 |
366 |
367 |
-0.54% |
246,300 |
2024/7/1 |
373 |
373 |
366 |
369 |
-0.27% |
352,700 |
2024/6/28 |
375 |
377 |
368 |
370 |
-0.80% |
581,600 |
2024/6/27 |
370 |
375 |
369 |
373 |
+0.27% |
178,100 |
2024/6/26 |
371 |
375 |
368 |
372 |
-0.27% |
390,600 |
2024/6/25 |
357 |
374 |
355 |
373 |
+5.07% |
528,300 |
2024/6/24 |
349 |
356 |
345 |
355 |
+2.90% |
351,800 |
2024/6/21 |
354 |
357 |
345 |
345 |
-1.99% |
390,100 |
2024/6/20 |
357 |
357 |
347 |
352 |
-1.68% |
698,400 |
2024/6/19 |
356 |
361 |
354 |
358 |
+0.85% |
250,800 |
2024/6/18 |
361 |
361 |
354 |
355 |
+0.28% |
274,600 |
2024/6/17 |
352 |
356 |
350 |
354 |
-0.84% |
292,100 |
2024/6/14 |
351 |
360 |
350 |
357 |
+0.56% |
497,100 |
2024/6/13 |
362 |
363 |
355 |
355 |
-1.39% |
675,000 |
2024/6/12 |
361 |
363 |
359 |
360 |
-0.83% |
149,400 |
2024/6/11 |
367 |
368 |
362 |
363 |
-0.82% |
146,000 |
2024/6/10 |
359 |
367 |
358 |
366 |
+1.39% |
307,100 |
2024/6/7 |
365 |
374 |
361 |
361 |
-1.63% |
293,600 |
2024/6/6 |
367 |
372 |
363 |
367 |
+0.00% |
329,400 |
2024/6/5 |
369 |
370 |
361 |
367 |
-1.08% |
586,800 |
2024/6/4 |
390 |
394 |
370 |
371 |
-5.84% |
1,081,000 |
2024/6/3 |
390 |
398 |
385 |
394 |
+1.55% |
883,300 |
2024/5/31 |
383 |
392 |
382 |
388 |
+2.11% |
576,100 |
2024/5/30 |
374 |
381 |
370 |
380 |
+0.53% |
192,700 |
2024/5/29 |
372 |
383 |
372 |
378 |
+1.61% |
347,600 |
2024/5/28 |
367 |
373 |
365 |
372 |
+1.36% |
144,700 |
2024/5/27 |
366 |
368 |
364 |
367 |
+0.27% |
111,300 |
2024/5/24 |
365 |
370 |
364 |
366 |
-1.35% |
239,100 |
2024/5/23 |
372 |
373 |
366 |
371 |
-0.54% |
306,400 |
2024/5/22 |
377 |
379 |
371 |
373 |
-1.58% |
341,300 |
2024/5/21 |
387 |
387 |
377 |
379 |
-2.07% |
208,900 |
2024/5/20 |
383 |
388 |
382 |
387 |
+1.04% |
322,300 |
2024/5/17 |
371 |
383 |
371 |
383 |
+3.79% |
634,700 |
2024/5/16 |
370 |
373 |
366 |
369 |
-0.27% |
265,100 |
2024/5/15 |
370 |
373 |
364 |
370 |
-0.27% |
317,000 |
2024/5/14 |
366 |
371 |
362 |
371 |
+0.27% |
281,600 |
2024/5/13 |
363 |
379 |
362 |
370 |
+2.78% |
470,000 |
2024/5/10 |
358 |
362 |
355 |
360 |
+0.56% |
295,700 |
2024/5/9 |
355 |
358 |
352 |
358 |
+2.29% |
126,600 |
2024/5/8 |
347 |
351 |
347 |
350 |
+0.57% |
118,400 |
2024/5/7 |
353 |
353 |
346 |
348 |
-0.57% |
134,300 |
2024/5/2 |
351 |
353 |
347 |
350 |
-0.28% |
132,300 |
2024/5/1 |
351 |
353 |
347 |
351 |
-1.40% |
199,300 |
2024/4/30 |
356 |
359 |
349 |
356 |
-0.28% |
196,200 |
2024/4/26 |
355 |
360 |
353 |
357 |
+0.28% |
191,600 |
2024/4/25 |
355 |
358 |
354 |
356 |
-0.28% |
144,400 |
2024/4/24 |
359 |
359 |
354 |
357 |
-0.56% |
226,700 |
2024/4/23 |
353 |
359 |
352 |
359 |
+2.28% |
202,800 |
2024/4/22 |
354 |
356 |
345 |
351 |
+1.45% |
268,800 |
2024/4/19 |
350 |
357 |
344 |
346 |
-2.54% |
287,200 |
2024/4/18 |
347 |
357 |
347 |
355 |
+2.31% |
303,400 |
2024/4/17 |
351 |
353 |
342 |
347 |
-1.14% |
280,300 |
2024/4/16 |
360 |
362 |
351 |
351 |
-2.50% |
255,900 |
2024/4/15 |
360 |
361 |
356 |
360 |
-0.83% |
216,300 |
2024/4/12 |
358 |
363 |
357 |
363 |
+1.97% |
251,200 |
2024/4/11 |
348 |
357 |
347 |
356 |
+1.14% |
177,100 |
2024/4/10 |
352 |
356 |
352 |
352 |
-0.85% |
93,800 |
2024/4/9 |
358 |
359 |
355 |
355 |
+0.00% |
174,100 |
2024/4/8 |
357 |
359 |
354 |
355 |
-0.56% |
172,600 |
2024/4/5 |
351 |
358 |
350 |
357 |
-0.28% |
225,100 |
2024/4/4 |
355 |
358 |
351 |
358 |
+1.99% |
199,400 |
2024/4/3 |
345 |
356 |
345 |
351 |
+0.86% |
291,500 |
2024/4/2 |
358 |
358 |
346 |
348 |
-1.69% |
416,800 |
2024/4/1 |
364 |
365 |
353 |
354 |
-2.75% |
418,400 |
2024/3/29 |
364 |
371 |
364 |
364 |
-0.27% |
248,900 |
2024/3/28 |
368 |
371 |
364 |
365 |
-2.93% |
302,100 |
2024/3/27 |
370 |
378 |
367 |
376 |
+3.01% |
373,700 |
2024/3/26 |
372 |
373 |
365 |
365 |
-1.35% |
261,900 |
2024/3/25 |
383 |
383 |
370 |
370 |
-3.39% |
429,500 |
2024/3/22 |
385 |
386 |
380 |
383 |
+0.00% |
388,700 |
2024/3/21 |
376 |
389 |
374 |
383 |
+4.36% |
876,600 |
2024/3/19 |
366 |
375 |
366 |
367 |
-0.81% |
463,700 |
2024/3/18 |
373 |
376 |
368 |
370 |
+1.93% |
441,000 |
2024/3/15 |
360 |
368 |
360 |
363 |
+0.55% |
372,800 |
2024/3/14 |
368 |
368 |
358 |
361 |
-0.55% |
436,400 |
2024/3/13 |
377 |
377 |
357 |
363 |
-1.63% |
759,900 |
2024/3/12 |
366 |
369 |
360 |
369 |
+0.00% |
642,500 |
2024/3/11 |
385 |
385 |
364 |
369 |
-3.40% |
874,000 |
2024/3/8 |
365 |
386 |
363 |
382 |
+6.41% |
1,588,500 |
2024/3/7 |
349 |
360 |
349 |
359 |
+3.16% |
1,097,500 |
2024/3/6 |
346 |
349 |
344 |
348 |
+0.87% |
474,700 |
2024/3/5 |
346 |
348 |
340 |
345 |
+0.58% |
477,100 |
2024/3/4 |
349 |
350 |
340 |
343 |
-1.72% |
643,300 |
2024/3/1 |
340 |
349 |
339 |
349 |
+2.95% |
680,800 |
2024/2/29 |
332 |
339 |
329 |
339 |
+2.73% |
571,500 |
2024/2/28 |
324 |
337 |
323 |
330 |
+1.85% |
593,200 |
2024/2/27 |
319 |
329 |
319 |
324 |
+1.89% |
886,500 |
2024/2/26 |
311 |
319 |
310 |
318 |
+2.58% |
523,000 |
2024/2/22 |
307 |
312 |
306 |
310 |
+1.64% |
407,400 |
2024/2/21 |
306 |
306 |
302 |
305 |
+0.00% |
228,700 |
2024/2/20 |
307 |
310 |
304 |
305 |
-0.65% |
312,500 |
2024/2/19 |
297 |
307 |
297 |
307 |
+3.72% |
496,400 |
2024/2/16 |
297 |
301 |
296 |
296 |
+0.34% |
518,500 |
2024/2/15 |
304 |
305 |
293 |
295 |
-2.64% |
755,500 |
2024/2/14 |
305 |
307 |
300 |
303 |
-0.98% |
409,900 |
2024/2/13 |
305 |
307 |
302 |
306 |
+0.66% |
251,700 |
2024/2/9 |
303 |
308 |
300 |
304 |
-0.33% |
488,900 |
2024/2/8 |
308 |
309 |
304 |
305 |
-0.33% |
323,700 |
2024/2/7 |
306 |
308 |
303 |
306 |
+0.99% |
302,400 |
2024/2/6 |
306 |
307 |
302 |
303 |
-2.26% |
591,600 |
2024/2/5 |
310 |
313 |
306 |
310 |
+1.31% |
418,800 |
2024/2/2 |
309 |
309 |
303 |
306 |
-0.33% |
508,600 |
2024/2/1 |
311 |
313 |
305 |
307 |
-3.46% |
1,210,500 |
2024/1/31 |
314 |
318 |
310 |
318 |
+1.27% |
462,500 |
2024/1/30 |
313 |
315 |
312 |
314 |
+0.32% |
268,300 |
2024/1/29 |
312 |
315 |
310 |
313 |
+0.32% |
250,800 |
|