日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
306 |
308 |
304 |
305 |
-0.33% |
32,400 |
2024/7/25 |
312 |
312 |
305 |
306 |
-1.92% |
77,600 |
2024/7/24 |
312 |
314 |
311 |
312 |
+0.00% |
14,700 |
2024/7/23 |
314 |
315 |
312 |
312 |
+0.32% |
13,900 |
2024/7/22 |
315 |
315 |
311 |
311 |
-0.96% |
30,500 |
2024/7/19 |
320 |
320 |
312 |
314 |
-0.95% |
49,800 |
2024/7/18 |
321 |
321 |
316 |
317 |
-1.55% |
29,700 |
2024/7/17 |
319 |
322 |
318 |
322 |
+0.94% |
36,700 |
2024/7/16 |
317 |
319 |
315 |
319 |
+0.63% |
76,300 |
2024/7/12 |
320 |
321 |
317 |
317 |
-1.55% |
42,500 |
2024/7/11 |
321 |
324 |
319 |
322 |
+0.94% |
30,600 |
2024/7/10 |
320 |
322 |
319 |
319 |
-0.31% |
16,400 |
2024/7/9 |
323 |
323 |
319 |
320 |
-0.62% |
48,900 |
2024/7/8 |
326 |
326 |
321 |
322 |
-0.31% |
30,400 |
2024/7/5 |
328 |
328 |
321 |
323 |
-1.52% |
31,400 |
2024/7/4 |
328 |
328 |
326 |
328 |
+0.31% |
33,500 |
2024/7/3 |
321 |
327 |
321 |
327 |
+2.19% |
72,500 |
2024/7/2 |
320 |
321 |
319 |
320 |
+0.00% |
38,900 |
2024/7/1 |
317 |
320 |
317 |
320 |
+1.27% |
36,300 |
2024/6/28 |
317 |
317 |
314 |
316 |
+0.32% |
27,300 |
2024/6/27 |
312 |
316 |
312 |
315 |
+0.96% |
21,300 |
2024/6/26 |
314 |
315 |
308 |
312 |
+0.00% |
55,200 |
2024/6/25 |
312 |
314 |
311 |
312 |
+0.32% |
38,400 |
2024/6/24 |
313 |
313 |
309 |
311 |
-0.32% |
28,700 |
2024/6/21 |
312 |
313 |
310 |
312 |
+0.32% |
18,300 |
2024/6/20 |
309 |
311 |
308 |
311 |
+0.65% |
34,600 |
2024/6/19 |
307 |
309 |
305 |
309 |
+0.98% |
16,600 |
2024/6/18 |
306 |
307 |
304 |
306 |
+0.33% |
16,100 |
2024/6/17 |
307 |
308 |
303 |
305 |
+0.00% |
63,300 |
2024/6/14 |
304 |
306 |
303 |
305 |
+0.99% |
25,800 |
2024/6/13 |
306 |
306 |
302 |
302 |
-1.31% |
47,700 |
2024/6/12 |
306 |
307 |
304 |
306 |
+0.00% |
24,400 |
2024/6/11 |
305 |
308 |
305 |
306 |
+0.00% |
11,600 |
2024/6/10 |
303 |
308 |
303 |
306 |
+0.99% |
23,500 |
2024/6/7 |
306 |
306 |
302 |
303 |
-0.98% |
53,900 |
2024/6/6 |
309 |
309 |
304 |
306 |
-0.65% |
47,300 |
2024/6/5 |
311 |
311 |
307 |
308 |
-0.32% |
26,400 |
2024/6/4 |
312 |
312 |
309 |
309 |
-0.96% |
74,900 |
2024/6/3 |
311 |
312 |
310 |
312 |
+1.30% |
33,200 |
2024/5/31 |
306 |
309 |
305 |
308 |
+0.65% |
49,600 |
2024/5/30 |
306 |
307 |
304 |
306 |
-0.33% |
36,600 |
2024/5/29 |
312 |
312 |
305 |
307 |
-1.29% |
101,600 |
2024/5/28 |
311 |
314 |
310 |
311 |
+0.00% |
49,100 |
2024/5/27 |
308 |
311 |
307 |
311 |
+1.30% |
28,300 |
2024/5/24 |
309 |
309 |
307 |
307 |
-1.29% |
29,400 |
2024/5/23 |
309 |
311 |
305 |
311 |
+1.30% |
50,000 |
2024/5/22 |
309 |
310 |
306 |
307 |
-0.65% |
82,100 |
2024/5/21 |
313 |
313 |
308 |
309 |
-1.28% |
283,200 |
2024/5/20 |
312 |
314 |
311 |
313 |
+1.29% |
27,900 |
2024/5/17 |
306 |
310 |
306 |
309 |
+0.65% |
20,500 |
2024/5/16 |
310 |
311 |
303 |
307 |
-0.97% |
189,200 |
2024/5/15 |
312 |
316 |
310 |
310 |
-0.64% |
56,000 |
2024/5/14 |
320 |
320 |
309 |
312 |
-3.11% |
258,000 |
2024/5/13 |
320 |
323 |
317 |
322 |
+0.94% |
115,300 |
2024/5/10 |
323 |
325 |
315 |
319 |
-0.62% |
266,500 |
2024/5/9 |
330 |
333 |
319 |
321 |
-7.76% |
405,300 |
2024/5/8 |
347 |
349 |
346 |
348 |
+0.00% |
49,300 |
2024/5/7 |
345 |
348 |
342 |
348 |
+0.87% |
62,200 |
2024/5/2 |
342 |
345 |
339 |
345 |
+0.58% |
47,100 |
2024/5/1 |
344 |
344 |
340 |
343 |
-0.58% |
29,800 |
2024/4/30 |
345 |
349 |
344 |
345 |
+1.17% |
61,300 |
2024/4/26 |
347 |
347 |
338 |
341 |
-2.01% |
83,700 |
2024/4/25 |
353 |
353 |
348 |
348 |
-1.97% |
43,600 |
2024/4/24 |
354 |
355 |
351 |
355 |
+0.57% |
42,900 |
2024/4/23 |
355 |
355 |
349 |
353 |
-0.28% |
37,000 |
2024/4/22 |
353 |
355 |
350 |
354 |
+1.43% |
37,300 |
2024/4/19 |
350 |
353 |
342 |
349 |
-0.29% |
148,500 |
2024/4/18 |
349 |
354 |
349 |
350 |
+0.57% |
72,600 |
2024/4/17 |
355 |
358 |
348 |
348 |
-1.69% |
126,200 |
2024/4/16 |
362 |
365 |
351 |
354 |
-3.54% |
122,800 |
2024/4/15 |
375 |
375 |
365 |
367 |
-2.39% |
87,300 |
2024/4/12 |
369 |
381 |
366 |
376 |
+1.90% |
114,300 |
2024/4/11 |
363 |
376 |
361 |
369 |
+2.22% |
224,800 |
2024/4/10 |
354 |
364 |
354 |
361 |
+1.98% |
85,700 |
2024/4/9 |
348 |
354 |
348 |
354 |
+2.02% |
48,900 |
2024/4/8 |
351 |
351 |
346 |
347 |
+0.58% |
72,400 |
2024/4/5 |
347 |
350 |
341 |
345 |
-2.27% |
89,100 |
2024/4/4 |
355 |
355 |
349 |
353 |
-0.56% |
36,300 |
2024/4/3 |
348 |
355 |
346 |
355 |
+0.57% |
95,800 |
2024/4/2 |
361 |
362 |
350 |
353 |
-2.49% |
154,400 |
2024/4/1 |
375 |
377 |
361 |
362 |
-2.69% |
120,100 |
2024/3/29 |
376 |
377 |
368 |
372 |
-0.53% |
64,300 |
2024/3/28 |
380 |
380 |
371 |
374 |
-3.11% |
87,000 |
2024/3/27 |
385 |
388 |
382 |
386 |
+0.78% |
93,400 |
2024/3/26 |
385 |
385 |
380 |
383 |
-1.03% |
53,100 |
2024/3/25 |
383 |
390 |
383 |
387 |
+1.31% |
91,000 |
2024/3/22 |
380 |
384 |
376 |
382 |
+1.33% |
113,700 |
2024/3/21 |
379 |
379 |
373 |
377 |
+1.07% |
139,300 |
2024/3/19 |
368 |
373 |
365 |
373 |
+1.08% |
66,800 |
2024/3/18 |
363 |
371 |
360 |
369 |
+1.93% |
204,200 |
2024/3/15 |
366 |
367 |
361 |
362 |
-0.82% |
58,200 |
2024/3/14 |
361 |
367 |
360 |
365 |
+1.11% |
34,700 |
2024/3/13 |
372 |
374 |
360 |
361 |
-2.17% |
151,900 |
2024/3/12 |
366 |
369 |
359 |
369 |
+0.54% |
130,700 |
2024/3/11 |
377 |
377 |
363 |
367 |
-3.93% |
223,800 |
2024/3/8 |
390 |
393 |
382 |
382 |
-3.54% |
103,000 |
2024/3/7 |
400 |
402 |
390 |
396 |
-0.75% |
116,500 |
2024/3/6 |
385 |
401 |
384 |
399 |
+3.10% |
156,300 |
2024/3/5 |
382 |
388 |
380 |
387 |
+1.04% |
67,200 |
2024/3/4 |
385 |
385 |
376 |
383 |
+0.79% |
63,600 |
2024/3/1 |
384 |
384 |
378 |
380 |
-1.30% |
79,800 |
2024/2/29 |
385 |
389 |
381 |
385 |
+0.00% |
84,800 |
2024/2/28 |
373 |
392 |
373 |
385 |
+3.77% |
206,000 |
2024/2/27 |
370 |
375 |
370 |
371 |
-0.80% |
98,800 |
2024/2/26 |
370 |
378 |
370 |
374 |
+2.75% |
116,600 |
2024/2/22 |
367 |
368 |
364 |
364 |
-0.55% |
59,300 |
2024/2/21 |
361 |
366 |
360 |
366 |
+1.39% |
42,500 |
2024/2/20 |
366 |
366 |
359 |
361 |
-1.63% |
76,300 |
2024/2/19 |
356 |
367 |
356 |
367 |
+3.67% |
106,500 |
2024/2/16 |
353 |
358 |
351 |
354 |
+0.57% |
66,900 |
2024/2/15 |
351 |
355 |
347 |
352 |
+0.00% |
94,400 |
2024/2/14 |
354 |
357 |
346 |
352 |
-0.56% |
76,700 |
2024/2/13 |
371 |
371 |
351 |
354 |
-3.80% |
232,400 |
2024/2/9 |
375 |
380 |
368 |
368 |
-2.90% |
72,700 |
2024/2/8 |
373 |
381 |
369 |
379 |
+0.80% |
134,600 |
2024/2/7 |
371 |
379 |
371 |
376 |
+1.62% |
100,200 |
2024/2/6 |
367 |
376 |
367 |
370 |
+0.82% |
187,500 |
2024/2/5 |
370 |
377 |
365 |
367 |
+0.27% |
136,100 |
2024/2/2 |
375 |
380 |
366 |
366 |
-0.54% |
260,200 |
2024/2/1 |
355 |
374 |
349 |
368 |
+3.66% |
657,700 |
2024/1/31 |
344 |
355 |
344 |
355 |
+3.20% |
371,000 |
2024/1/30 |
346 |
347 |
341 |
344 |
+1.78% |
200,700 |
2024/1/29 |
335 |
341 |
335 |
338 |
+1.50% |
163,600 |
|