日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
289 |
289 |
286 |
287 |
-0.35% |
700 |
2024/7/25 |
292 |
292 |
285 |
288 |
+0.00% |
5,600 |
2024/7/24 |
289 |
289 |
287 |
288 |
+0.00% |
2,900 |
2024/7/23 |
288 |
289 |
287 |
288 |
+0.00% |
1,300 |
2024/7/22 |
288 |
289 |
288 |
288 |
-0.35% |
1,700 |
2024/7/19 |
288 |
292 |
288 |
289 |
-0.34% |
1,700 |
2024/7/18 |
291 |
293 |
288 |
290 |
-0.34% |
2,700 |
2024/7/17 |
290 |
295 |
290 |
291 |
-0.68% |
3,100 |
2024/7/16 |
299 |
300 |
290 |
293 |
+0.34% |
19,200 |
2024/7/12 |
286 |
294 |
285 |
292 |
+1.74% |
15,600 |
2024/7/11 |
288 |
290 |
287 |
287 |
-0.69% |
3,600 |
2024/7/10 |
291 |
291 |
288 |
289 |
+0.35% |
2,200 |
2024/7/9 |
289 |
290 |
287 |
288 |
-1.03% |
3,300 |
2024/7/8 |
290 |
291 |
289 |
291 |
+0.34% |
1,600 |
2024/7/5 |
287 |
292 |
287 |
290 |
+0.35% |
6,300 |
2024/7/4 |
288 |
291 |
283 |
289 |
+0.70% |
14,200 |
2024/7/3 |
292 |
292 |
284 |
287 |
-2.05% |
7,200 |
2024/7/2 |
297 |
297 |
291 |
293 |
-1.68% |
2,800 |
2024/7/1 |
299 |
300 |
295 |
298 |
+1.36% |
2,800 |
2024/6/28 |
291 |
297 |
291 |
294 |
+1.03% |
13,600 |
2024/6/27 |
290 |
291 |
290 |
291 |
+0.69% |
800 |
2024/6/26 |
291 |
292 |
289 |
289 |
-0.34% |
2,000 |
2024/6/25 |
286 |
293 |
286 |
290 |
+0.69% |
6,600 |
2024/6/24 |
283 |
294 |
283 |
288 |
+2.13% |
7,800 |
2024/6/21 |
282 |
287 |
282 |
282 |
-1.40% |
6,400 |
2024/6/20 |
285 |
287 |
285 |
286 |
-0.35% |
3,400 |
2024/6/19 |
288 |
289 |
285 |
287 |
-0.35% |
6,800 |
2024/6/18 |
289 |
290 |
288 |
288 |
+0.00% |
1,100 |
2024/6/17 |
290 |
290 |
285 |
288 |
-0.69% |
3,400 |
2024/6/14 |
290 |
292 |
286 |
290 |
+0.00% |
4,200 |
2024/6/13 |
289 |
291 |
287 |
290 |
+0.35% |
900 |
2024/6/12 |
289 |
289 |
288 |
289 |
-0.69% |
2,700 |
2024/6/11 |
289 |
294 |
289 |
291 |
-1.02% |
5,300 |
2024/6/10 |
294 |
306 |
294 |
294 |
+0.00% |
5,500 |
2024/6/7 |
295 |
295 |
287 |
294 |
+0.00% |
2,100 |
2024/6/6 |
293 |
294 |
291 |
294 |
+0.34% |
1,000 |
2024/6/5 |
295 |
295 |
288 |
293 |
+0.69% |
5,200 |
2024/6/4 |
290 |
291 |
288 |
291 |
-0.34% |
4,100 |
2024/6/3 |
289 |
293 |
289 |
292 |
+1.74% |
2,800 |
2024/5/31 |
283 |
287 |
283 |
287 |
+1.41% |
2,300 |
2024/5/30 |
286 |
289 |
282 |
283 |
-1.05% |
5,500 |
2024/5/29 |
290 |
294 |
286 |
286 |
-2.72% |
5,300 |
2024/5/28 |
296 |
296 |
292 |
294 |
+0.68% |
3,000 |
2024/5/27 |
300 |
300 |
292 |
292 |
-2.34% |
6,500 |
2024/5/24 |
309 |
309 |
282 |
299 |
-3.24% |
69,200 |
2024/5/23 |
308 |
309 |
306 |
309 |
+1.31% |
1,000 |
2024/5/22 |
311 |
312 |
305 |
305 |
-1.93% |
2,100 |
2024/5/21 |
310 |
311 |
310 |
311 |
+0.32% |
700 |
2024/5/20 |
312 |
312 |
309 |
310 |
-0.64% |
1,600 |
2024/5/17 |
310 |
312 |
310 |
312 |
+1.63% |
1,400 |
2024/5/16 |
305 |
310 |
305 |
307 |
+0.66% |
3,800 |
2024/5/15 |
309 |
309 |
304 |
305 |
-1.29% |
4,500 |
2024/5/14 |
306 |
310 |
306 |
309 |
+0.32% |
1,200 |
2024/5/13 |
308 |
313 |
304 |
308 |
+0.00% |
4,200 |
2024/5/10 |
304 |
308 |
303 |
308 |
+1.65% |
9,900 |
2024/5/9 |
302 |
305 |
302 |
303 |
+0.33% |
2,200 |
2024/5/8 |
303 |
306 |
302 |
302 |
-1.31% |
4,900 |
2024/5/7 |
306 |
306 |
304 |
306 |
+0.99% |
3,100 |
2024/5/2 |
302 |
306 |
302 |
303 |
+0.00% |
2,000 |
2024/5/1 |
313 |
315 |
303 |
303 |
-3.50% |
17,300 |
2024/4/30 |
307 |
325 |
307 |
314 |
+2.61% |
10,200 |
2024/4/26 |
307 |
309 |
306 |
306 |
-0.33% |
2,100 |
2024/4/25 |
314 |
314 |
307 |
307 |
-1.92% |
5,000 |
2024/4/24 |
309 |
313 |
308 |
313 |
+1.29% |
5,300 |
2024/4/23 |
313 |
313 |
307 |
309 |
-0.64% |
4,900 |
2024/4/22 |
313 |
313 |
310 |
311 |
-0.64% |
2,100 |
2024/4/19 |
310 |
313 |
308 |
313 |
-0.32% |
7,200 |
2024/4/18 |
311 |
314 |
311 |
314 |
+0.96% |
1,100 |
2024/4/17 |
314 |
315 |
311 |
311 |
-0.64% |
2,800 |
2024/4/16 |
318 |
321 |
313 |
313 |
-1.57% |
6,800 |
2024/4/15 |
320 |
321 |
314 |
318 |
-1.85% |
6,500 |
2024/4/12 |
316 |
324 |
315 |
324 |
+3.51% |
16,400 |
2024/4/11 |
315 |
317 |
312 |
313 |
-0.63% |
7,700 |
2024/4/10 |
314 |
317 |
314 |
315 |
+0.32% |
700 |
2024/4/9 |
315 |
317 |
314 |
314 |
-0.95% |
1,400 |
2024/4/8 |
316 |
317 |
315 |
317 |
+1.60% |
2,100 |
2024/4/5 |
310 |
315 |
310 |
312 |
+0.00% |
3,300 |
2024/4/4 |
314 |
315 |
312 |
312 |
-0.95% |
4,100 |
2024/4/3 |
314 |
318 |
314 |
315 |
-0.63% |
5,900 |
2024/4/2 |
319 |
319 |
314 |
317 |
-0.63% |
3,600 |
2024/4/1 |
316 |
320 |
316 |
319 |
+0.31% |
6,100 |
2024/3/29 |
317 |
319 |
317 |
318 |
+0.32% |
1,600 |
2024/3/28 |
316 |
319 |
316 |
317 |
-0.63% |
2,000 |
2024/3/27 |
319 |
319 |
317 |
319 |
+0.00% |
3,600 |
2024/3/26 |
318 |
319 |
314 |
319 |
+0.31% |
2,900 |
2024/3/25 |
317 |
318 |
315 |
318 |
+0.95% |
2,700 |
2024/3/22 |
314 |
315 |
312 |
315 |
+0.32% |
4,400 |
2024/3/21 |
313 |
315 |
313 |
314 |
+0.64% |
1,900 |
2024/3/19 |
310 |
314 |
310 |
312 |
-0.32% |
4,500 |
2024/3/18 |
312 |
316 |
311 |
313 |
+0.32% |
6,500 |
2024/3/15 |
312 |
312 |
310 |
312 |
+0.00% |
2,600 |
2024/3/14 |
310 |
314 |
310 |
312 |
+0.32% |
5,100 |
2024/3/13 |
310 |
314 |
310 |
311 |
-0.64% |
9,900 |
2024/3/12 |
314 |
316 |
312 |
313 |
-1.26% |
4,500 |
2024/3/11 |
316 |
318 |
314 |
317 |
-0.63% |
6,100 |
2024/3/8 |
319 |
319 |
317 |
319 |
+0.63% |
2,600 |
2024/3/7 |
320 |
323 |
316 |
317 |
-1.25% |
6,600 |
2024/3/6 |
312 |
321 |
312 |
321 |
+2.56% |
9,300 |
2024/3/5 |
310 |
313 |
310 |
313 |
+0.00% |
4,000 |
2024/3/4 |
314 |
315 |
312 |
313 |
-0.95% |
7,200 |
2024/3/1 |
316 |
317 |
314 |
316 |
+0.00% |
4,200 |
2024/2/29 |
316 |
317 |
314 |
316 |
-0.94% |
3,300 |
2024/2/28 |
315 |
319 |
315 |
319 |
+0.95% |
6,300 |
2024/2/27 |
315 |
317 |
315 |
316 |
+0.00% |
3,800 |
2024/2/26 |
317 |
318 |
314 |
316 |
+0.64% |
4,800 |
2024/2/22 |
322 |
322 |
314 |
314 |
-2.48% |
17,300 |
2024/2/21 |
328 |
328 |
321 |
322 |
-1.83% |
12,200 |
2024/2/20 |
329 |
329 |
321 |
328 |
-0.30% |
8,600 |
2024/2/19 |
327 |
329 |
323 |
329 |
+0.61% |
6,900 |
2024/2/16 |
327 |
327 |
321 |
327 |
-0.61% |
12,300 |
2024/2/15 |
331 |
332 |
327 |
329 |
-0.90% |
7,700 |
2024/2/14 |
330 |
332 |
329 |
332 |
-0.30% |
900 |
2024/2/13 |
334 |
334 |
329 |
333 |
+0.00% |
6,000 |
2024/2/9 |
332 |
333 |
321 |
333 |
+0.30% |
19,100 |
2024/2/8 |
330 |
332 |
328 |
332 |
+0.91% |
4,300 |
2024/2/7 |
328 |
329 |
325 |
329 |
+0.00% |
6,300 |
2024/2/6 |
330 |
332 |
329 |
329 |
-0.90% |
2,300 |
2024/2/5 |
323 |
334 |
323 |
332 |
+1.84% |
9,500 |
2024/2/2 |
323 |
326 |
323 |
326 |
+0.62% |
6,700 |
2024/2/1 |
326 |
326 |
323 |
324 |
-0.61% |
7,700 |
2024/1/31 |
328 |
328 |
324 |
326 |
-0.91% |
9,900 |
2024/1/30 |
328 |
329 |
328 |
329 |
+0.61% |
2,700 |
2024/1/29 |
330 |
330 |
327 |
327 |
+0.00% |
5,400 |
|