日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
308 |
311 |
304 |
305 |
+0.33% |
79,100 |
2024/7/25 |
309 |
309 |
304 |
304 |
-1.62% |
76,300 |
2024/7/24 |
312 |
312 |
308 |
309 |
-0.64% |
47,400 |
2024/7/23 |
311 |
312 |
308 |
311 |
+0.32% |
66,200 |
2024/7/22 |
311 |
311 |
307 |
310 |
+0.00% |
62,000 |
2024/7/19 |
312 |
312 |
308 |
310 |
+0.00% |
55,100 |
2024/7/18 |
309 |
312 |
309 |
310 |
-0.32% |
57,900 |
2024/7/17 |
309 |
311 |
308 |
311 |
+0.97% |
46,700 |
2024/7/16 |
310 |
310 |
306 |
308 |
+0.65% |
36,000 |
2024/7/12 |
303 |
307 |
302 |
306 |
+0.99% |
45,800 |
2024/7/11 |
302 |
304 |
300 |
303 |
+0.66% |
47,600 |
2024/7/10 |
306 |
306 |
300 |
301 |
-0.66% |
86,900 |
2024/7/9 |
309 |
310 |
303 |
303 |
-1.94% |
96,500 |
2024/7/8 |
314 |
314 |
309 |
309 |
-0.64% |
48,400 |
2024/7/5 |
316 |
316 |
311 |
311 |
-0.32% |
62,700 |
2024/7/4 |
313 |
314 |
312 |
312 |
+0.00% |
55,500 |
2024/7/3 |
315 |
315 |
312 |
312 |
-0.32% |
44,800 |
2024/7/2 |
313 |
317 |
311 |
313 |
+0.97% |
71,700 |
2024/7/1 |
311 |
313 |
310 |
310 |
-0.32% |
59,400 |
2024/6/28 |
310 |
311 |
308 |
311 |
+1.30% |
29,300 |
2024/6/27 |
307 |
313 |
306 |
307 |
+0.33% |
57,600 |
2024/6/26 |
307 |
307 |
304 |
306 |
+0.66% |
25,300 |
2024/6/25 |
303 |
307 |
302 |
304 |
+0.66% |
97,100 |
2024/6/24 |
297 |
302 |
296 |
302 |
+1.68% |
68,000 |
2024/6/21 |
294 |
297 |
293 |
297 |
+1.02% |
53,100 |
2024/6/20 |
301 |
302 |
291 |
294 |
-2.33% |
190,900 |
2024/6/19 |
300 |
301 |
297 |
301 |
+1.35% |
52,000 |
2024/6/18 |
300 |
302 |
294 |
297 |
-1.66% |
189,000 |
2024/6/17 |
307 |
307 |
301 |
302 |
-1.95% |
42,100 |
2024/6/14 |
303 |
308 |
302 |
308 |
+1.32% |
45,200 |
2024/6/13 |
309 |
309 |
302 |
304 |
-0.98% |
50,000 |
2024/6/12 |
308 |
309 |
307 |
307 |
+0.33% |
18,900 |
2024/6/11 |
305 |
309 |
305 |
306 |
+0.33% |
33,100 |
2024/6/10 |
301 |
305 |
301 |
305 |
+1.33% |
54,800 |
2024/6/7 |
302 |
303 |
301 |
301 |
-0.33% |
18,000 |
2024/6/6 |
306 |
306 |
300 |
302 |
-0.33% |
52,100 |
2024/6/5 |
311 |
311 |
302 |
303 |
-2.26% |
55,200 |
2024/6/4 |
307 |
310 |
305 |
310 |
+0.98% |
60,200 |
2024/6/3 |
303 |
308 |
302 |
307 |
+1.66% |
68,300 |
2024/5/31 |
302 |
306 |
299 |
302 |
+0.33% |
186,300 |
2024/5/30 |
300 |
301 |
296 |
301 |
+0.33% |
80,100 |
2024/5/29 |
308 |
308 |
299 |
300 |
-1.96% |
104,100 |
2024/5/28 |
305 |
308 |
305 |
306 |
+0.33% |
79,000 |
2024/5/27 |
307 |
309 |
303 |
305 |
+0.00% |
82,700 |
2024/5/24 |
308 |
311 |
305 |
305 |
-1.61% |
144,200 |
2024/5/23 |
313 |
313 |
308 |
310 |
-0.96% |
84,700 |
2024/5/22 |
321 |
321 |
313 |
313 |
-2.80% |
122,700 |
2024/5/21 |
326 |
328 |
322 |
322 |
-0.92% |
40,000 |
2024/5/20 |
328 |
331 |
324 |
325 |
+0.62% |
83,900 |
2024/5/17 |
320 |
327 |
320 |
323 |
+0.00% |
74,700 |
2024/5/16 |
329 |
329 |
320 |
323 |
-1.52% |
99,100 |
2024/5/15 |
350 |
350 |
327 |
328 |
-7.87% |
294,600 |
2024/5/14 |
356 |
358 |
353 |
356 |
-0.56% |
75,300 |
2024/5/13 |
358 |
359 |
354 |
358 |
+0.00% |
78,200 |
2024/5/10 |
360 |
360 |
356 |
358 |
-0.28% |
49,800 |
2024/5/9 |
362 |
362 |
357 |
359 |
-0.55% |
34,500 |
2024/5/8 |
362 |
362 |
359 |
361 |
+0.28% |
26,000 |
2024/5/7 |
362 |
362 |
359 |
360 |
-0.28% |
47,400 |
2024/5/2 |
359 |
362 |
358 |
361 |
+0.56% |
34,400 |
2024/5/1 |
360 |
360 |
356 |
359 |
+0.56% |
38,400 |
2024/4/30 |
355 |
362 |
355 |
357 |
+0.56% |
66,600 |
2024/4/26 |
364 |
364 |
355 |
355 |
-2.47% |
209,700 |
2024/4/25 |
363 |
367 |
363 |
364 |
-0.55% |
37,400 |
2024/4/24 |
363 |
367 |
363 |
366 |
+1.39% |
40,300 |
2024/4/23 |
364 |
364 |
358 |
361 |
+0.28% |
32,100 |
2024/4/22 |
355 |
362 |
355 |
360 |
+1.12% |
55,500 |
2024/4/19 |
363 |
363 |
351 |
356 |
-2.20% |
93,200 |
2024/4/18 |
358 |
364 |
357 |
364 |
+1.68% |
38,400 |
2024/4/17 |
363 |
363 |
355 |
358 |
-0.83% |
90,400 |
2024/4/16 |
372 |
372 |
361 |
361 |
-2.70% |
101,300 |
2024/4/15 |
370 |
373 |
366 |
371 |
+0.54% |
45,400 |
2024/4/12 |
373 |
373 |
369 |
369 |
-1.07% |
54,700 |
2024/4/11 |
366 |
373 |
365 |
373 |
+1.36% |
66,600 |
2024/4/10 |
371 |
372 |
368 |
368 |
-0.27% |
38,400 |
2024/4/9 |
366 |
370 |
365 |
369 |
+0.82% |
42,400 |
2024/4/8 |
371 |
371 |
366 |
366 |
-0.27% |
63,700 |
2024/4/5 |
367 |
369 |
364 |
367 |
-1.08% |
59,000 |
2024/4/4 |
372 |
373 |
369 |
371 |
+0.00% |
37,500 |
2024/4/3 |
368 |
375 |
367 |
371 |
+0.54% |
67,500 |
2024/4/2 |
375 |
376 |
367 |
369 |
-1.60% |
87,200 |
2024/4/1 |
380 |
380 |
373 |
375 |
-0.53% |
88,900 |
2024/3/29 |
378 |
381 |
374 |
377 |
-0.26% |
81,100 |
2024/3/28 |
383 |
385 |
377 |
378 |
-4.06% |
156,000 |
2024/3/27 |
394 |
395 |
390 |
394 |
+1.55% |
160,700 |
2024/3/26 |
391 |
391 |
386 |
388 |
-1.02% |
162,400 |
2024/3/25 |
398 |
398 |
390 |
392 |
-2.00% |
165,300 |
2024/3/22 |
401 |
402 |
395 |
400 |
+0.00% |
113,400 |
2024/3/21 |
410 |
410 |
398 |
400 |
-2.91% |
181,500 |
2024/3/19 |
408 |
414 |
407 |
412 |
+1.48% |
75,700 |
2024/3/18 |
407 |
412 |
405 |
406 |
-0.25% |
58,800 |
2024/3/15 |
404 |
410 |
401 |
407 |
+0.74% |
74,500 |
2024/3/14 |
403 |
404 |
399 |
404 |
+1.25% |
13,100 |
2024/3/13 |
404 |
404 |
397 |
399 |
-0.25% |
33,200 |
2024/3/12 |
395 |
400 |
389 |
400 |
+0.76% |
57,500 |
2024/3/11 |
403 |
406 |
391 |
397 |
-1.73% |
107,500 |
2024/3/8 |
403 |
407 |
400 |
404 |
-0.74% |
52,500 |
2024/3/7 |
409 |
411 |
404 |
407 |
+0.25% |
77,400 |
2024/3/6 |
399 |
410 |
399 |
406 |
+0.74% |
73,700 |
2024/3/5 |
400 |
405 |
396 |
403 |
+0.50% |
32,700 |
2024/3/4 |
403 |
403 |
396 |
401 |
+0.00% |
83,300 |
2024/3/1 |
405 |
407 |
400 |
401 |
-0.50% |
45,200 |
2024/2/29 |
406 |
408 |
402 |
403 |
-0.74% |
61,700 |
2024/2/28 |
413 |
415 |
406 |
406 |
-2.64% |
46,600 |
2024/2/27 |
409 |
417 |
408 |
417 |
+1.96% |
106,900 |
2024/2/26 |
400 |
409 |
400 |
409 |
+3.02% |
62,800 |
2024/2/22 |
400 |
400 |
396 |
397 |
-0.50% |
43,300 |
2024/2/21 |
398 |
402 |
395 |
399 |
+0.25% |
57,600 |
2024/2/20 |
401 |
402 |
398 |
398 |
+0.00% |
48,900 |
2024/2/19 |
392 |
398 |
390 |
398 |
+2.05% |
56,000 |
2024/2/16 |
385 |
391 |
385 |
390 |
+1.83% |
41,700 |
2024/2/15 |
393 |
393 |
383 |
383 |
-1.03% |
44,000 |
2024/2/14 |
395 |
395 |
387 |
387 |
-1.78% |
77,600 |
2024/2/13 |
402 |
402 |
391 |
394 |
-0.25% |
78,000 |
2024/2/9 |
404 |
411 |
392 |
395 |
-6.40% |
173,500 |
2024/2/8 |
423 |
423 |
411 |
422 |
-0.24% |
103,800 |
2024/2/7 |
410 |
426 |
410 |
423 |
+3.68% |
105,300 |
2024/2/6 |
413 |
413 |
408 |
408 |
-1.21% |
40,300 |
2024/2/5 |
408 |
413 |
405 |
413 |
+1.98% |
50,400 |
2024/2/2 |
402 |
412 |
399 |
405 |
+0.75% |
122,400 |
2024/2/1 |
404 |
405 |
401 |
402 |
-0.74% |
27,400 |
2024/1/31 |
401 |
405 |
398 |
405 |
+1.00% |
53,100 |
2024/1/30 |
406 |
406 |
399 |
401 |
-1.23% |
186,200 |
2024/1/29 |
400 |
407 |
400 |
406 |
+2.27% |
77,800 |
|