日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
369 |
371 |
368 |
371 |
+0.54% |
2,900 |
2024/7/25 |
366 |
370 |
364 |
369 |
-0.54% |
13,300 |
2024/7/24 |
370 |
373 |
363 |
371 |
-0.27% |
26,800 |
2024/7/23 |
371 |
373 |
370 |
372 |
+0.27% |
5,300 |
2024/7/22 |
376 |
376 |
371 |
371 |
-1.33% |
3,800 |
2024/7/19 |
379 |
379 |
372 |
376 |
+1.35% |
12,000 |
2024/7/18 |
372 |
374 |
368 |
371 |
-0.27% |
21,400 |
2024/7/17 |
372 |
373 |
371 |
372 |
+0.00% |
7,800 |
2024/7/16 |
373 |
373 |
372 |
372 |
-0.80% |
4,000 |
2024/7/12 |
372 |
375 |
372 |
375 |
+0.81% |
15,200 |
2024/7/11 |
373 |
373 |
369 |
372 |
-0.27% |
17,400 |
2024/7/10 |
372 |
373 |
371 |
373 |
+0.00% |
1,800 |
2024/7/9 |
373 |
373 |
372 |
373 |
+0.54% |
1,900 |
2024/7/8 |
373 |
373 |
371 |
371 |
+0.00% |
4,400 |
2024/7/5 |
372 |
372 |
370 |
371 |
-0.27% |
7,800 |
2024/7/4 |
372 |
373 |
372 |
372 |
+0.27% |
4,600 |
2024/7/3 |
373 |
374 |
371 |
371 |
-0.27% |
18,100 |
2024/7/2 |
375 |
375 |
372 |
372 |
-0.53% |
5,500 |
2024/7/1 |
373 |
374 |
373 |
374 |
+0.27% |
6,900 |
2024/6/28 |
375 |
375 |
372 |
373 |
+0.27% |
12,600 |
2024/6/27 |
370 |
372 |
370 |
372 |
+0.27% |
4,200 |
2024/6/26 |
373 |
374 |
371 |
371 |
+0.00% |
6,200 |
2024/6/25 |
371 |
371 |
371 |
371 |
+0.27% |
1,800 |
2024/6/24 |
371 |
374 |
370 |
370 |
-0.27% |
8,100 |
2024/6/21 |
369 |
372 |
369 |
371 |
+0.27% |
1,800 |
2024/6/20 |
370 |
372 |
368 |
370 |
-0.54% |
19,100 |
2024/6/19 |
372 |
373 |
370 |
372 |
+0.00% |
6,300 |
2024/6/18 |
371 |
374 |
369 |
372 |
+0.27% |
33,200 |
2024/6/17 |
371 |
371 |
370 |
371 |
-0.27% |
1,600 |
2024/6/14 |
370 |
372 |
370 |
372 |
+0.81% |
2,300 |
2024/6/13 |
371 |
373 |
369 |
369 |
-0.81% |
6,800 |
2024/6/12 |
371 |
373 |
371 |
372 |
-0.27% |
1,500 |
2024/6/11 |
375 |
375 |
371 |
373 |
+0.81% |
12,500 |
2024/6/10 |
369 |
375 |
368 |
370 |
+0.27% |
8,800 |
2024/6/7 |
368 |
369 |
368 |
369 |
-0.27% |
700 |
2024/6/6 |
372 |
372 |
365 |
370 |
-0.54% |
33,600 |
2024/6/5 |
374 |
374 |
370 |
372 |
-0.53% |
10,800 |
2024/6/4 |
373 |
376 |
371 |
374 |
+0.54% |
20,700 |
2024/6/3 |
370 |
374 |
369 |
372 |
+0.81% |
6,700 |
2024/5/31 |
366 |
370 |
366 |
369 |
+0.27% |
5,300 |
2024/5/30 |
366 |
368 |
365 |
368 |
+0.27% |
17,400 |
2024/5/29 |
368 |
368 |
366 |
367 |
+0.27% |
5,100 |
2024/5/28 |
365 |
368 |
364 |
366 |
-0.27% |
5,600 |
2024/5/27 |
367 |
368 |
365 |
367 |
+0.00% |
7,200 |
2024/5/24 |
365 |
368 |
365 |
367 |
-0.27% |
6,300 |
2024/5/23 |
365 |
369 |
365 |
368 |
+0.27% |
15,000 |
2024/5/22 |
370 |
370 |
365 |
367 |
-0.27% |
17,000 |
2024/5/21 |
371 |
371 |
368 |
368 |
-0.81% |
5,300 |
2024/5/20 |
370 |
371 |
369 |
371 |
+0.82% |
1,900 |
2024/5/17 |
368 |
369 |
366 |
368 |
-0.54% |
32,300 |
2024/5/16 |
370 |
374 |
367 |
370 |
-0.80% |
16,800 |
2024/5/15 |
372 |
373 |
369 |
373 |
+0.00% |
11,300 |
2024/5/14 |
373 |
376 |
373 |
373 |
+0.27% |
4,000 |
2024/5/13 |
372 |
374 |
370 |
372 |
+0.00% |
3,400 |
2024/5/10 |
368 |
372 |
368 |
372 |
+1.09% |
5,800 |
2024/5/9 |
370 |
371 |
368 |
368 |
-0.81% |
25,300 |
2024/5/8 |
370 |
371 |
368 |
371 |
+0.27% |
6,500 |
2024/5/7 |
373 |
373 |
370 |
370 |
-0.54% |
9,300 |
2024/5/2 |
373 |
373 |
369 |
372 |
+0.00% |
16,000 |
2024/5/1 |
369 |
373 |
368 |
372 |
+0.27% |
16,900 |
2024/4/30 |
373 |
376 |
369 |
371 |
-0.27% |
23,900 |
2024/4/26 |
382 |
426 |
370 |
372 |
-2.36% |
273,600 |
2024/4/25 |
377 |
381 |
376 |
381 |
+0.53% |
3,300 |
2024/4/24 |
373 |
379 |
369 |
379 |
+1.61% |
12,500 |
2024/4/23 |
370 |
374 |
370 |
373 |
+1.63% |
2,800 |
2024/4/22 |
372 |
372 |
366 |
367 |
-0.27% |
7,200 |
2024/4/19 |
372 |
372 |
366 |
368 |
-2.13% |
9,800 |
2024/4/18 |
376 |
376 |
372 |
376 |
+0.80% |
3,300 |
2024/4/17 |
368 |
374 |
368 |
373 |
+1.91% |
3,900 |
2024/4/16 |
374 |
374 |
365 |
366 |
-1.88% |
20,000 |
2024/4/15 |
382 |
382 |
366 |
373 |
-2.10% |
87,100 |
2024/4/12 |
384 |
385 |
379 |
381 |
-0.78% |
19,100 |
2024/4/11 |
387 |
389 |
381 |
384 |
-0.78% |
41,000 |
2024/4/10 |
389 |
389 |
387 |
387 |
-0.51% |
5,100 |
2024/4/9 |
388 |
390 |
385 |
389 |
-0.51% |
38,600 |
2024/4/8 |
392 |
393 |
389 |
391 |
-0.26% |
8,900 |
2024/4/5 |
392 |
394 |
389 |
392 |
-0.25% |
3,900 |
2024/4/4 |
392 |
394 |
392 |
393 |
+0.77% |
700 |
2024/4/3 |
395 |
396 |
390 |
390 |
-1.27% |
8,000 |
2024/4/2 |
397 |
397 |
395 |
395 |
-0.50% |
500 |
2024/4/1 |
396 |
397 |
392 |
397 |
+0.25% |
7,700 |
2024/3/29 |
397 |
398 |
394 |
396 |
-0.25% |
1,600 |
2024/3/28 |
393 |
400 |
391 |
397 |
+0.51% |
13,400 |
2024/3/27 |
395 |
395 |
393 |
395 |
+0.00% |
7,100 |
2024/3/26 |
395 |
395 |
391 |
395 |
+0.00% |
48,900 |
2024/3/25 |
393 |
395 |
393 |
395 |
+0.00% |
2,400 |
2024/3/22 |
395 |
398 |
393 |
395 |
+0.00% |
14,000 |
2024/3/21 |
396 |
396 |
388 |
395 |
+0.00% |
18,300 |
2024/3/19 |
396 |
396 |
391 |
395 |
+0.25% |
4,500 |
2024/3/18 |
397 |
398 |
393 |
394 |
-0.25% |
10,700 |
2024/3/15 |
395 |
395 |
393 |
395 |
+0.25% |
500 |
2024/3/14 |
395 |
395 |
394 |
394 |
+0.25% |
800 |
2024/3/13 |
392 |
395 |
391 |
393 |
+0.77% |
1,100 |
2024/3/12 |
390 |
391 |
389 |
390 |
+0.00% |
4,800 |
2024/3/11 |
387 |
390 |
387 |
390 |
+0.00% |
3,300 |
2024/3/8 |
394 |
395 |
389 |
390 |
-1.27% |
4,800 |
2024/3/7 |
396 |
396 |
395 |
395 |
-0.25% |
2,800 |
2024/3/6 |
396 |
397 |
392 |
396 |
+0.25% |
5,200 |
2024/3/5 |
396 |
397 |
394 |
395 |
-0.25% |
4,600 |
2024/3/4 |
396 |
397 |
394 |
396 |
+0.00% |
2,500 |
2024/3/1 |
395 |
397 |
392 |
396 |
+0.00% |
9,100 |
2024/2/29 |
397 |
398 |
396 |
396 |
+0.00% |
1,700 |
2024/2/28 |
396 |
397 |
396 |
396 |
+0.00% |
900 |
2024/2/27 |
393 |
396 |
393 |
396 |
-0.25% |
4,500 |
2024/2/26 |
398 |
399 |
394 |
397 |
+0.00% |
11,200 |
2024/2/22 |
395 |
398 |
395 |
397 |
+0.51% |
6,400 |
2024/2/21 |
390 |
396 |
390 |
395 |
+0.25% |
6,800 |
2024/2/20 |
394 |
394 |
393 |
394 |
+0.51% |
2,800 |
2024/2/19 |
395 |
395 |
388 |
392 |
-0.76% |
600 |
2024/2/16 |
393 |
395 |
390 |
395 |
+0.77% |
3,100 |
2024/2/15 |
394 |
395 |
385 |
392 |
-0.51% |
23,400 |
2024/2/14 |
395 |
395 |
388 |
394 |
-1.01% |
7,000 |
2024/2/13 |
393 |
398 |
392 |
398 |
+1.27% |
11,300 |
2024/2/9 |
389 |
393 |
386 |
393 |
+0.51% |
3,400 |
2024/2/8 |
389 |
391 |
387 |
391 |
+0.77% |
5,500 |
2024/2/7 |
385 |
388 |
385 |
388 |
+0.78% |
4,700 |
2024/2/6 |
393 |
393 |
385 |
385 |
-1.03% |
37,300 |
2024/2/5 |
390 |
392 |
389 |
389 |
+0.00% |
6,700 |
2024/2/2 |
384 |
391 |
384 |
389 |
-0.26% |
14,500 |
2024/2/1 |
399 |
399 |
386 |
390 |
-1.52% |
14,500 |
2024/1/31 |
394 |
399 |
394 |
396 |
+0.51% |
27,100 |
2024/1/30 |
392 |
395 |
390 |
394 |
+1.03% |
13,300 |
2024/1/29 |
391 |
393 |
389 |
390 |
-1.02% |
9,000 |
|