日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
383 |
385 |
383 |
384 |
+0.26% |
3,400 |
2024/7/25 |
384 |
384 |
383 |
383 |
-0.26% |
3,100 |
2024/7/24 |
384 |
385 |
383 |
384 |
-0.52% |
5,300 |
2024/7/23 |
386 |
386 |
384 |
386 |
+0.26% |
5,900 |
2024/7/22 |
384 |
385 |
383 |
385 |
+0.26% |
3,600 |
2024/7/19 |
384 |
386 |
384 |
384 |
+0.00% |
2,000 |
2024/7/18 |
385 |
386 |
384 |
384 |
-0.26% |
4,400 |
2024/7/17 |
385 |
386 |
384 |
385 |
+0.00% |
4,900 |
2024/7/16 |
386 |
386 |
384 |
385 |
-0.26% |
3,200 |
2024/7/12 |
386 |
386 |
384 |
386 |
+0.00% |
2,300 |
2024/7/11 |
385 |
386 |
384 |
386 |
+0.26% |
5,100 |
2024/7/10 |
387 |
387 |
385 |
385 |
+0.00% |
4,100 |
2024/7/9 |
385 |
386 |
385 |
385 |
+0.00% |
2,300 |
2024/7/8 |
387 |
387 |
384 |
385 |
+0.00% |
3,900 |
2024/7/5 |
385 |
386 |
384 |
385 |
-0.26% |
2,100 |
2024/7/4 |
384 |
386 |
384 |
386 |
+0.00% |
2,200 |
2024/7/3 |
385 |
387 |
384 |
386 |
+0.26% |
2,500 |
2024/7/2 |
388 |
388 |
385 |
385 |
+0.00% |
3,000 |
2024/7/1 |
387 |
388 |
385 |
385 |
-0.52% |
1,600 |
2024/6/28 |
387 |
388 |
386 |
387 |
+0.00% |
1,600 |
2024/6/27 |
386 |
387 |
384 |
387 |
+0.26% |
2,500 |
2024/6/26 |
385 |
386 |
384 |
386 |
+0.00% |
2,600 |
2024/6/25 |
383 |
387 |
383 |
386 |
+0.26% |
4,000 |
2024/6/24 |
384 |
386 |
383 |
385 |
+0.00% |
5,900 |
2024/6/21 |
383 |
386 |
383 |
385 |
+0.26% |
5,900 |
2024/6/20 |
384 |
386 |
383 |
384 |
-0.52% |
2,100 |
2024/6/19 |
385 |
386 |
383 |
386 |
+0.26% |
2,400 |
2024/6/18 |
387 |
387 |
384 |
385 |
-0.26% |
3,200 |
2024/6/17 |
386 |
387 |
384 |
386 |
+0.00% |
2,000 |
2024/6/14 |
386 |
387 |
385 |
386 |
-0.26% |
2,900 |
2024/6/13 |
388 |
390 |
387 |
387 |
-0.26% |
4,400 |
2024/6/12 |
389 |
390 |
387 |
388 |
-0.26% |
1,600 |
2024/6/11 |
387 |
389 |
386 |
389 |
+0.52% |
3,400 |
2024/6/10 |
385 |
387 |
385 |
387 |
+0.00% |
3,000 |
2024/6/7 |
388 |
390 |
387 |
387 |
-0.77% |
1,600 |
2024/6/6 |
389 |
390 |
387 |
390 |
+0.52% |
5,900 |
2024/6/5 |
387 |
390 |
387 |
388 |
+0.00% |
3,300 |
2024/6/4 |
385 |
388 |
385 |
388 |
+0.52% |
5,000 |
2024/6/3 |
384 |
386 |
384 |
386 |
+0.52% |
4,500 |
2024/5/31 |
382 |
384 |
382 |
384 |
+0.26% |
7,600 |
2024/5/30 |
385 |
385 |
383 |
383 |
-0.52% |
7,300 |
2024/5/29 |
386 |
387 |
385 |
385 |
-0.52% |
4,700 |
2024/5/28 |
387 |
387 |
385 |
387 |
+0.26% |
5,500 |
2024/5/27 |
387 |
387 |
385 |
386 |
-0.26% |
3,000 |
2024/5/24 |
385 |
387 |
384 |
387 |
+0.52% |
6,500 |
2024/5/23 |
386 |
386 |
384 |
385 |
+0.00% |
4,800 |
2024/5/22 |
386 |
386 |
385 |
385 |
-0.26% |
2,300 |
2024/5/21 |
386 |
387 |
386 |
386 |
+0.00% |
1,100 |
2024/5/20 |
386 |
387 |
385 |
386 |
+0.00% |
4,000 |
2024/5/17 |
387 |
387 |
385 |
386 |
-0.26% |
5,100 |
2024/5/16 |
386 |
387 |
385 |
387 |
+0.00% |
6,900 |
2024/5/15 |
388 |
389 |
386 |
387 |
-0.26% |
3,700 |
2024/5/14 |
388 |
388 |
385 |
388 |
+0.00% |
15,300 |
2024/5/13 |
387 |
388 |
386 |
388 |
-0.26% |
9,200 |
2024/5/10 |
389 |
389 |
387 |
389 |
+0.52% |
2,300 |
2024/5/9 |
388 |
389 |
387 |
387 |
-0.26% |
2,400 |
2024/5/8 |
387 |
390 |
387 |
388 |
+0.00% |
11,900 |
2024/5/7 |
388 |
390 |
387 |
388 |
-0.51% |
9,800 |
2024/5/2 |
388 |
390 |
388 |
390 |
-0.26% |
9,200 |
2024/5/1 |
390 |
392 |
389 |
391 |
+0.00% |
12,100 |
2024/4/30 |
390 |
418 |
390 |
391 |
+0.26% |
74,500 |
2024/4/26 |
393 |
394 |
390 |
390 |
-1.02% |
27,800 |
2024/4/25 |
393 |
396 |
392 |
394 |
+0.25% |
3,900 |
2024/4/24 |
396 |
396 |
393 |
393 |
-0.51% |
5,800 |
2024/4/23 |
392 |
396 |
392 |
395 |
+0.77% |
1,900 |
2024/4/22 |
393 |
397 |
392 |
392 |
+0.00% |
5,000 |
2024/4/19 |
393 |
394 |
392 |
392 |
-0.51% |
13,600 |
2024/4/18 |
397 |
397 |
394 |
394 |
-0.25% |
6,400 |
2024/4/17 |
396 |
397 |
395 |
395 |
-0.25% |
3,700 |
2024/4/16 |
396 |
398 |
396 |
396 |
+0.00% |
3,600 |
2024/4/15 |
398 |
398 |
396 |
396 |
+0.00% |
3,800 |
2024/4/12 |
396 |
398 |
396 |
396 |
+0.00% |
3,700 |
2024/4/11 |
397 |
399 |
396 |
396 |
-0.25% |
2,500 |
2024/4/10 |
397 |
399 |
397 |
397 |
+0.00% |
1,500 |
2024/4/9 |
398 |
399 |
396 |
397 |
+0.00% |
2,400 |
2024/4/8 |
400 |
400 |
396 |
397 |
-0.25% |
3,900 |
2024/4/5 |
396 |
399 |
396 |
398 |
+0.25% |
4,300 |
2024/4/4 |
396 |
399 |
396 |
397 |
-0.75% |
6,700 |
2024/4/3 |
397 |
400 |
396 |
400 |
+0.50% |
8,500 |
2024/4/2 |
400 |
400 |
397 |
398 |
-0.50% |
4,100 |
2024/4/1 |
403 |
403 |
399 |
400 |
-0.25% |
7,500 |
2024/3/29 |
400 |
401 |
395 |
401 |
+1.52% |
11,700 |
2024/3/28 |
401 |
404 |
395 |
395 |
-5.73% |
53,400 |
2024/3/27 |
420 |
421 |
418 |
419 |
+0.48% |
23,300 |
2024/3/26 |
417 |
420 |
416 |
417 |
+0.00% |
14,200 |
2024/3/25 |
418 |
420 |
416 |
417 |
-0.24% |
15,300 |
2024/3/22 |
418 |
418 |
416 |
418 |
+0.00% |
5,500 |
2024/3/21 |
418 |
418 |
416 |
418 |
+0.48% |
10,700 |
2024/3/19 |
418 |
418 |
416 |
416 |
-0.48% |
5,800 |
2024/3/18 |
417 |
418 |
416 |
418 |
+0.72% |
8,500 |
2024/3/15 |
417 |
418 |
415 |
415 |
-0.24% |
4,900 |
2024/3/14 |
414 |
417 |
414 |
416 |
+0.48% |
2,900 |
2024/3/13 |
416 |
417 |
414 |
414 |
-0.72% |
13,800 |
2024/3/12 |
415 |
417 |
415 |
417 |
+0.24% |
4,900 |
2024/3/11 |
417 |
418 |
415 |
416 |
+0.00% |
5,100 |
2024/3/8 |
419 |
419 |
415 |
416 |
-0.24% |
8,900 |
2024/3/7 |
420 |
420 |
416 |
417 |
-0.24% |
9,800 |
2024/3/6 |
418 |
420 |
417 |
418 |
+0.00% |
5,800 |
2024/3/5 |
416 |
419 |
416 |
418 |
+0.48% |
4,600 |
2024/3/4 |
419 |
420 |
416 |
416 |
-0.24% |
9,900 |
2024/3/1 |
417 |
419 |
417 |
417 |
-0.24% |
5,500 |
2024/2/29 |
419 |
420 |
417 |
418 |
-0.48% |
7,900 |
2024/2/28 |
420 |
421 |
418 |
420 |
+0.48% |
5,200 |
2024/2/27 |
423 |
423 |
418 |
418 |
+0.00% |
6,500 |
2024/2/26 |
420 |
422 |
417 |
418 |
-0.95% |
10,000 |
2024/2/22 |
419 |
423 |
419 |
422 |
+0.72% |
4,300 |
2024/2/21 |
420 |
422 |
419 |
419 |
-0.71% |
4,300 |
2024/2/20 |
424 |
424 |
419 |
422 |
+0.48% |
6,600 |
2024/2/19 |
420 |
424 |
419 |
420 |
+0.72% |
7,800 |
2024/2/16 |
414 |
420 |
414 |
417 |
+0.72% |
12,300 |
2024/2/15 |
421 |
495 |
414 |
414 |
-1.66% |
243,600 |
2024/2/14 |
421 |
422 |
419 |
421 |
-0.47% |
4,200 |
2024/2/13 |
422 |
424 |
421 |
423 |
+0.24% |
5,500 |
2024/2/9 |
423 |
427 |
422 |
422 |
-0.71% |
11,200 |
2024/2/8 |
423 |
425 |
422 |
425 |
+0.71% |
1,200 |
2024/2/7 |
421 |
423 |
421 |
422 |
+0.24% |
2,100 |
2024/2/6 |
423 |
425 |
421 |
421 |
+0.00% |
3,800 |
2024/2/5 |
422 |
423 |
420 |
421 |
-1.41% |
6,600 |
2024/2/2 |
422 |
427 |
422 |
427 |
+1.43% |
3,800 |
2024/2/1 |
417 |
423 |
416 |
421 |
+1.45% |
7,900 |
2024/1/31 |
415 |
421 |
415 |
415 |
+0.00% |
7,200 |
2024/1/30 |
422 |
428 |
415 |
415 |
-2.81% |
31,000 |
2024/1/29 |
420 |
427 |
420 |
427 |
+2.40% |
8,600 |
|