日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
310 |
314 |
310 |
313 |
+0.00% |
5,600 |
2024/7/25 |
318 |
318 |
310 |
313 |
-0.32% |
13,200 |
2024/7/24 |
318 |
329 |
309 |
314 |
+0.96% |
32,500 |
2024/7/23 |
310 |
315 |
309 |
311 |
+0.00% |
15,100 |
2024/7/22 |
310 |
313 |
309 |
311 |
-0.32% |
7,200 |
2024/7/19 |
307 |
312 |
307 |
312 |
+0.97% |
6,900 |
2024/7/18 |
308 |
310 |
308 |
309 |
+0.65% |
5,600 |
2024/7/17 |
307 |
310 |
307 |
307 |
-0.32% |
7,400 |
2024/7/16 |
309 |
310 |
306 |
308 |
+0.65% |
10,300 |
2024/7/12 |
307 |
307 |
305 |
306 |
+0.00% |
8,000 |
2024/7/11 |
303 |
306 |
303 |
306 |
+0.99% |
3,100 |
2024/7/10 |
303 |
305 |
303 |
303 |
+0.00% |
3,400 |
2024/7/9 |
304 |
306 |
303 |
303 |
-0.33% |
3,400 |
2024/7/8 |
303 |
304 |
303 |
304 |
+0.33% |
2,000 |
2024/7/5 |
303 |
304 |
302 |
303 |
+0.00% |
9,600 |
2024/7/4 |
302 |
304 |
302 |
303 |
+0.00% |
5,900 |
2024/7/3 |
303 |
304 |
303 |
303 |
+0.33% |
2,700 |
2024/7/2 |
303 |
304 |
302 |
302 |
-0.33% |
7,900 |
2024/7/1 |
305 |
305 |
302 |
303 |
-0.33% |
7,700 |
2024/6/28 |
303 |
305 |
302 |
304 |
+0.00% |
5,900 |
2024/6/27 |
303 |
304 |
302 |
304 |
+0.33% |
7,300 |
2024/6/26 |
302 |
303 |
302 |
303 |
-0.33% |
5,400 |
2024/6/25 |
304 |
304 |
302 |
304 |
+0.00% |
2,600 |
2024/6/24 |
302 |
304 |
301 |
304 |
+0.00% |
7,300 |
2024/6/21 |
302 |
304 |
301 |
304 |
+0.33% |
7,300 |
2024/6/20 |
306 |
306 |
303 |
303 |
+0.00% |
1,700 |
2024/6/19 |
303 |
304 |
303 |
303 |
+0.00% |
1,800 |
2024/6/18 |
304 |
305 |
303 |
303 |
+0.00% |
2,300 |
2024/6/17 |
301 |
303 |
301 |
303 |
+0.00% |
6,300 |
2024/6/14 |
304 |
305 |
301 |
303 |
+0.00% |
4,400 |
2024/6/13 |
304 |
305 |
303 |
303 |
+0.00% |
5,800 |
2024/6/12 |
300 |
303 |
300 |
303 |
+1.34% |
4,000 |
2024/6/11 |
305 |
305 |
299 |
299 |
-1.32% |
7,900 |
2024/6/10 |
298 |
303 |
298 |
303 |
+1.68% |
8,900 |
2024/6/7 |
309 |
309 |
298 |
298 |
-2.61% |
18,500 |
2024/6/6 |
310 |
310 |
306 |
306 |
-0.65% |
3,900 |
2024/6/5 |
308 |
310 |
308 |
308 |
-0.65% |
2,200 |
2024/6/4 |
308 |
310 |
305 |
310 |
+0.65% |
2,300 |
2024/6/3 |
306 |
308 |
306 |
308 |
+1.99% |
5,500 |
2024/5/31 |
307 |
308 |
302 |
302 |
-1.63% |
14,300 |
2024/5/30 |
306 |
308 |
306 |
307 |
-0.32% |
3,400 |
2024/5/29 |
307 |
309 |
305 |
308 |
+0.98% |
5,000 |
2024/5/28 |
303 |
305 |
303 |
305 |
+0.66% |
3,100 |
2024/5/27 |
301 |
305 |
301 |
303 |
-0.33% |
6,800 |
2024/5/24 |
305 |
305 |
302 |
304 |
-0.33% |
7,100 |
2024/5/23 |
306 |
306 |
302 |
305 |
-0.33% |
8,900 |
2024/5/22 |
306 |
309 |
305 |
306 |
+0.00% |
5,800 |
2024/5/21 |
309 |
310 |
306 |
306 |
-0.65% |
5,600 |
2024/5/20 |
308 |
308 |
307 |
308 |
+0.65% |
5,100 |
2024/5/17 |
306 |
309 |
305 |
306 |
-0.33% |
9,200 |
2024/5/16 |
310 |
310 |
307 |
307 |
-0.97% |
14,200 |
2024/5/15 |
314 |
314 |
310 |
310 |
-1.27% |
12,800 |
2024/5/14 |
322 |
322 |
308 |
314 |
-1.88% |
51,400 |
2024/5/13 |
320 |
322 |
319 |
320 |
-0.93% |
8,400 |
2024/5/10 |
319 |
324 |
318 |
323 |
+1.57% |
18,800 |
2024/5/9 |
320 |
321 |
318 |
318 |
-0.62% |
4,300 |
2024/5/8 |
324 |
324 |
318 |
320 |
-0.62% |
7,600 |
2024/5/7 |
320 |
322 |
320 |
322 |
+0.62% |
4,900 |
2024/5/2 |
319 |
320 |
318 |
320 |
+0.00% |
5,600 |
2024/5/1 |
320 |
322 |
318 |
320 |
-0.62% |
6,200 |
2024/4/30 |
324 |
324 |
319 |
322 |
+1.90% |
12,200 |
2024/4/26 |
318 |
318 |
315 |
316 |
-0.94% |
4,600 |
2024/4/25 |
321 |
321 |
317 |
319 |
+0.63% |
4,200 |
2024/4/24 |
322 |
322 |
317 |
317 |
-0.63% |
5,600 |
2024/4/23 |
328 |
328 |
317 |
319 |
-0.93% |
13,200 |
2024/4/22 |
320 |
324 |
320 |
322 |
+2.22% |
6,300 |
2024/4/19 |
321 |
321 |
315 |
315 |
-1.25% |
12,900 |
2024/4/18 |
315 |
322 |
315 |
319 |
+0.31% |
11,300 |
2024/4/17 |
323 |
323 |
318 |
318 |
-1.55% |
9,200 |
2024/4/16 |
325 |
325 |
320 |
323 |
-0.31% |
5,000 |
2024/4/15 |
327 |
327 |
321 |
324 |
+0.62% |
9,500 |
2024/4/12 |
323 |
323 |
319 |
322 |
-0.31% |
3,900 |
2024/4/11 |
319 |
324 |
311 |
323 |
+2.22% |
23,600 |
2024/4/10 |
313 |
317 |
313 |
316 |
+0.96% |
5,900 |
2024/4/9 |
315 |
317 |
311 |
313 |
-0.63% |
15,200 |
2024/4/8 |
321 |
323 |
315 |
315 |
-1.87% |
20,300 |
2024/4/5 |
327 |
327 |
320 |
321 |
-1.83% |
20,200 |
2024/4/4 |
328 |
329 |
326 |
327 |
-0.30% |
14,600 |
2024/4/3 |
328 |
332 |
328 |
328 |
+0.00% |
9,900 |
2024/4/2 |
330 |
334 |
328 |
328 |
-0.61% |
18,900 |
2024/4/1 |
335 |
335 |
330 |
330 |
-2.94% |
41,900 |
2024/3/29 |
337 |
340 |
334 |
340 |
+2.10% |
22,700 |
2024/3/28 |
329 |
338 |
329 |
333 |
-5.93% |
78,000 |
2024/3/27 |
355 |
356 |
350 |
354 |
+0.00% |
63,100 |
2024/3/26 |
354 |
355 |
352 |
354 |
+0.28% |
32,100 |
2024/3/25 |
352 |
354 |
350 |
353 |
+1.15% |
30,700 |
2024/3/22 |
349 |
353 |
349 |
349 |
+0.29% |
39,900 |
2024/3/21 |
347 |
350 |
347 |
348 |
-0.29% |
23,600 |
2024/3/19 |
349 |
350 |
345 |
349 |
+0.87% |
14,500 |
2024/3/18 |
347 |
349 |
345 |
346 |
+1.17% |
25,800 |
2024/3/15 |
340 |
344 |
338 |
342 |
+0.59% |
20,700 |
2024/3/14 |
335 |
340 |
333 |
340 |
+1.49% |
22,400 |
2024/3/13 |
335 |
336 |
333 |
335 |
+0.30% |
26,800 |
2024/3/12 |
332 |
334 |
329 |
334 |
+0.30% |
26,000 |
2024/3/11 |
333 |
334 |
332 |
333 |
+0.60% |
17,700 |
2024/3/8 |
333 |
333 |
331 |
331 |
+0.30% |
12,200 |
2024/3/7 |
330 |
332 |
329 |
330 |
+0.30% |
18,100 |
2024/3/6 |
331 |
332 |
329 |
329 |
-0.90% |
26,500 |
2024/3/5 |
334 |
334 |
330 |
332 |
-0.30% |
16,700 |
2024/3/4 |
333 |
333 |
330 |
333 |
+0.60% |
24,300 |
2024/3/1 |
328 |
332 |
328 |
331 |
+0.91% |
41,700 |
2024/2/29 |
331 |
331 |
327 |
328 |
+0.00% |
18,300 |
2024/2/28 |
328 |
329 |
325 |
328 |
+0.61% |
18,100 |
2024/2/27 |
329 |
329 |
324 |
326 |
+0.31% |
24,900 |
2024/2/26 |
324 |
326 |
322 |
325 |
+0.93% |
15,400 |
2024/2/22 |
324 |
324 |
319 |
322 |
+0.31% |
18,700 |
2024/2/21 |
324 |
325 |
321 |
321 |
-0.62% |
19,600 |
2024/2/20 |
326 |
326 |
322 |
323 |
-0.31% |
11,200 |
2024/2/19 |
327 |
327 |
324 |
324 |
+0.00% |
25,700 |
2024/2/16 |
323 |
328 |
321 |
324 |
+1.57% |
56,400 |
2024/2/15 |
322 |
322 |
317 |
319 |
+0.00% |
20,500 |
2024/2/14 |
322 |
323 |
316 |
319 |
-0.93% |
32,100 |
2024/2/13 |
322 |
323 |
319 |
322 |
+0.00% |
21,400 |
2024/2/9 |
324 |
324 |
319 |
322 |
-0.31% |
15,600 |
2024/2/8 |
319 |
323 |
319 |
323 |
+1.25% |
15,500 |
2024/2/7 |
323 |
323 |
318 |
319 |
-1.24% |
27,000 |
2024/2/6 |
326 |
327 |
323 |
323 |
-0.92% |
20,400 |
2024/2/5 |
320 |
330 |
317 |
326 |
+2.84% |
69,800 |
2024/2/2 |
314 |
320 |
311 |
317 |
+1.28% |
40,500 |
2024/2/1 |
341 |
341 |
309 |
313 |
-6.01% |
246,900 |
2024/1/31 |
350 |
373 |
318 |
333 |
-4.58% |
568,200 |
2024/1/30 |
334 |
349 |
330 |
349 |
+6.40% |
65,000 |
2024/1/29 |
334 |
335 |
324 |
328 |
+0.00% |
54,700 |
|