日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
327 |
330 |
326 |
329 |
+0.00% |
8,400 |
2024/7/25 |
330 |
330 |
326 |
329 |
-0.90% |
34,700 |
2024/7/24 |
330 |
333 |
329 |
332 |
+0.91% |
20,000 |
2024/7/23 |
329 |
332 |
328 |
329 |
+0.61% |
15,200 |
2024/7/22 |
326 |
328 |
325 |
327 |
+0.31% |
10,400 |
2024/7/19 |
328 |
328 |
324 |
326 |
-0.61% |
92,500 |
2024/7/18 |
329 |
330 |
325 |
328 |
+0.31% |
53,900 |
2024/7/17 |
325 |
327 |
324 |
327 |
+0.93% |
15,500 |
2024/7/16 |
325 |
325 |
323 |
324 |
+0.31% |
14,300 |
2024/7/12 |
323 |
323 |
322 |
323 |
+0.00% |
7,900 |
2024/7/11 |
322 |
323 |
321 |
323 |
+0.31% |
22,000 |
2024/7/10 |
320 |
322 |
320 |
322 |
+0.31% |
8,400 |
2024/7/9 |
321 |
323 |
320 |
321 |
+0.00% |
14,300 |
2024/7/8 |
321 |
322 |
321 |
321 |
-0.31% |
8,100 |
2024/7/5 |
323 |
324 |
322 |
322 |
-0.62% |
8,600 |
2024/7/4 |
325 |
325 |
323 |
324 |
+0.31% |
11,000 |
2024/7/3 |
323 |
325 |
322 |
323 |
-0.31% |
12,200 |
2024/7/2 |
322 |
325 |
322 |
324 |
+0.31% |
13,100 |
2024/7/1 |
325 |
325 |
322 |
323 |
+0.00% |
12,200 |
2024/6/28 |
326 |
326 |
321 |
323 |
-0.62% |
19,800 |
2024/6/27 |
329 |
329 |
324 |
325 |
-1.22% |
20,000 |
2024/6/26 |
328 |
335 |
323 |
329 |
-0.90% |
28,900 |
2024/6/25 |
337 |
337 |
329 |
332 |
+1.22% |
150,700 |
2024/6/24 |
325 |
330 |
323 |
328 |
+1.55% |
38,400 |
2024/6/21 |
319 |
324 |
316 |
323 |
+1.57% |
29,200 |
2024/6/20 |
314 |
318 |
314 |
318 |
+1.92% |
27,200 |
2024/6/19 |
311 |
314 |
310 |
312 |
+0.32% |
23,500 |
2024/6/18 |
309 |
311 |
308 |
311 |
+0.65% |
23,500 |
2024/6/17 |
310 |
312 |
307 |
309 |
-0.64% |
62,300 |
2024/6/14 |
311 |
312 |
309 |
311 |
+0.32% |
42,800 |
2024/6/13 |
311 |
312 |
310 |
310 |
-0.32% |
19,400 |
2024/6/12 |
312 |
313 |
311 |
311 |
-0.64% |
18,900 |
2024/6/11 |
311 |
314 |
310 |
313 |
+0.32% |
43,700 |
2024/6/10 |
310 |
312 |
310 |
312 |
+0.65% |
24,300 |
2024/6/7 |
311 |
312 |
309 |
310 |
-0.32% |
39,900 |
2024/6/6 |
312 |
315 |
311 |
311 |
-0.32% |
11,500 |
2024/6/5 |
312 |
314 |
311 |
312 |
-0.32% |
12,300 |
2024/6/4 |
313 |
314 |
312 |
313 |
+0.00% |
9,100 |
2024/6/3 |
312 |
316 |
311 |
313 |
+0.32% |
13,900 |
2024/5/31 |
311 |
312 |
310 |
312 |
+0.65% |
5,200 |
2024/5/30 |
310 |
312 |
308 |
310 |
+0.00% |
33,500 |
2024/5/29 |
312 |
313 |
309 |
310 |
-0.64% |
28,600 |
2024/5/28 |
311 |
313 |
311 |
312 |
+0.00% |
15,800 |
2024/5/27 |
315 |
315 |
309 |
312 |
+0.32% |
38,300 |
2024/5/24 |
313 |
313 |
310 |
311 |
-0.32% |
32,900 |
2024/5/23 |
316 |
316 |
311 |
312 |
-0.95% |
39,800 |
2024/5/22 |
318 |
318 |
315 |
315 |
-0.63% |
24,200 |
2024/5/21 |
316 |
319 |
316 |
317 |
+0.32% |
19,000 |
2024/5/20 |
318 |
319 |
314 |
316 |
+0.32% |
29,300 |
2024/5/17 |
312 |
319 |
312 |
315 |
+1.61% |
27,500 |
2024/5/16 |
319 |
320 |
310 |
310 |
-2.21% |
82,500 |
2024/5/15 |
322 |
326 |
315 |
317 |
-3.94% |
100,400 |
2024/5/14 |
328 |
333 |
328 |
330 |
-0.30% |
43,500 |
2024/5/13 |
328 |
332 |
328 |
331 |
+0.61% |
25,300 |
2024/5/10 |
330 |
332 |
328 |
329 |
-1.20% |
25,600 |
2024/5/9 |
332 |
333 |
331 |
333 |
+0.30% |
6,600 |
2024/5/8 |
333 |
333 |
331 |
332 |
-0.90% |
13,400 |
2024/5/7 |
335 |
335 |
332 |
335 |
+0.30% |
20,400 |
2024/5/2 |
334 |
336 |
333 |
334 |
-0.30% |
11,400 |
2024/5/1 |
336 |
336 |
333 |
335 |
-0.59% |
20,000 |
2024/4/30 |
338 |
338 |
335 |
337 |
-0.30% |
13,700 |
2024/4/26 |
334 |
339 |
333 |
338 |
+0.60% |
11,400 |
2024/4/25 |
341 |
341 |
334 |
336 |
+0.30% |
24,100 |
2024/4/24 |
336 |
336 |
333 |
335 |
+0.00% |
22,500 |
2024/4/23 |
335 |
336 |
334 |
335 |
+0.30% |
10,200 |
2024/4/22 |
333 |
335 |
332 |
334 |
+0.30% |
14,000 |
2024/4/19 |
334 |
335 |
326 |
333 |
-0.30% |
39,300 |
2024/4/18 |
335 |
335 |
332 |
334 |
-0.89% |
23,700 |
2024/4/17 |
340 |
340 |
336 |
337 |
-0.59% |
22,400 |
2024/4/16 |
338 |
340 |
336 |
339 |
+0.00% |
19,000 |
2024/4/15 |
342 |
342 |
338 |
339 |
+0.00% |
16,000 |
2024/4/12 |
338 |
340 |
337 |
339 |
+0.30% |
13,000 |
2024/4/11 |
336 |
338 |
336 |
338 |
+0.30% |
7,100 |
2024/4/10 |
338 |
339 |
336 |
337 |
-0.30% |
30,700 |
2024/4/9 |
336 |
339 |
335 |
338 |
+0.60% |
17,700 |
2024/4/8 |
334 |
337 |
333 |
336 |
+0.60% |
26,000 |
2024/4/5 |
334 |
336 |
332 |
334 |
-1.18% |
44,800 |
2024/4/4 |
336 |
340 |
335 |
338 |
+0.00% |
22,200 |
2024/4/3 |
335 |
340 |
333 |
338 |
-0.29% |
33,300 |
2024/4/2 |
345 |
345 |
337 |
339 |
-1.74% |
49,700 |
2024/4/1 |
347 |
348 |
343 |
345 |
-0.86% |
54,600 |
2024/3/29 |
350 |
350 |
346 |
348 |
+0.87% |
33,800 |
2024/3/28 |
341 |
351 |
341 |
345 |
-4.43% |
88,300 |
2024/3/27 |
360 |
363 |
360 |
361 |
-0.28% |
84,600 |
2024/3/26 |
357 |
362 |
357 |
362 |
+0.00% |
67,600 |
2024/3/25 |
362 |
363 |
360 |
362 |
+0.56% |
48,600 |
2024/3/22 |
361 |
362 |
357 |
360 |
+0.28% |
64,100 |
2024/3/21 |
361 |
364 |
358 |
359 |
-0.28% |
76,800 |
2024/3/19 |
362 |
363 |
359 |
360 |
-0.83% |
28,300 |
2024/3/18 |
364 |
367 |
362 |
363 |
-0.27% |
186,400 |
2024/3/15 |
359 |
364 |
356 |
364 |
+1.39% |
29,900 |
2024/3/14 |
355 |
359 |
352 |
359 |
+1.13% |
26,500 |
2024/3/13 |
358 |
359 |
354 |
355 |
-0.56% |
16,200 |
2024/3/12 |
352 |
357 |
351 |
357 |
+0.85% |
22,700 |
2024/3/11 |
356 |
363 |
353 |
354 |
-2.75% |
80,200 |
2024/3/8 |
361 |
365 |
359 |
364 |
+0.28% |
46,500 |
2024/3/7 |
361 |
364 |
361 |
363 |
+0.55% |
19,600 |
2024/3/6 |
359 |
364 |
359 |
361 |
+0.00% |
42,000 |
2024/3/5 |
361 |
362 |
358 |
361 |
+0.00% |
28,400 |
2024/3/4 |
361 |
361 |
359 |
361 |
+0.00% |
27,300 |
2024/3/1 |
362 |
364 |
360 |
361 |
-0.82% |
30,600 |
2024/2/29 |
363 |
364 |
361 |
364 |
+0.28% |
18,200 |
2024/2/28 |
360 |
363 |
359 |
363 |
+1.40% |
55,900 |
2024/2/27 |
358 |
360 |
356 |
358 |
+0.28% |
33,800 |
2024/2/26 |
360 |
360 |
353 |
357 |
-0.28% |
70,600 |
2024/2/22 |
360 |
360 |
354 |
358 |
-0.28% |
46,000 |
2024/2/21 |
343 |
359 |
343 |
359 |
+4.66% |
159,900 |
2024/2/20 |
342 |
345 |
342 |
343 |
+0.29% |
26,100 |
2024/2/19 |
340 |
344 |
340 |
342 |
+0.59% |
38,400 |
2024/2/16 |
337 |
341 |
337 |
340 |
+0.89% |
30,400 |
2024/2/15 |
341 |
341 |
336 |
337 |
-1.17% |
53,600 |
2024/2/14 |
342 |
343 |
340 |
341 |
-0.29% |
32,400 |
2024/2/13 |
343 |
343 |
338 |
342 |
+0.00% |
58,600 |
2024/2/9 |
344 |
344 |
342 |
342 |
-0.29% |
43,900 |
2024/2/8 |
350 |
350 |
343 |
343 |
-1.72% |
180,100 |
2024/2/7 |
348 |
350 |
341 |
349 |
+0.58% |
123,000 |
2024/2/6 |
348 |
348 |
345 |
347 |
-0.29% |
25,000 |
2024/2/5 |
344 |
348 |
342 |
348 |
+1.46% |
65,900 |
2024/2/2 |
342 |
343 |
341 |
343 |
+0.59% |
29,600 |
2024/2/1 |
340 |
341 |
339 |
341 |
+0.29% |
20,300 |
2024/1/31 |
342 |
342 |
337 |
340 |
-0.29% |
38,500 |
2024/1/30 |
342 |
342 |
339 |
341 |
+0.29% |
21,500 |
2024/1/29 |
344 |
344 |
339 |
340 |
-0.58% |
61,400 |
|