日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
342 |
342 |
336 |
337 |
-1.75% |
415,600 |
2024/7/25 |
343 |
344 |
340 |
343 |
-1.15% |
508,800 |
2024/7/24 |
347 |
349 |
344 |
347 |
+0.00% |
267,400 |
2024/7/23 |
348 |
348 |
345 |
347 |
+0.29% |
197,100 |
2024/7/22 |
346 |
348 |
343 |
346 |
+0.00% |
341,200 |
2024/7/19 |
348 |
348 |
346 |
346 |
-0.86% |
407,800 |
2024/7/18 |
350 |
351 |
348 |
349 |
-0.29% |
407,800 |
2024/7/17 |
354 |
354 |
350 |
350 |
-0.85% |
480,100 |
2024/7/16 |
355 |
357 |
351 |
353 |
-0.56% |
461,200 |
2024/7/12 |
355 |
356 |
351 |
355 |
+0.28% |
248,300 |
2024/7/11 |
350 |
355 |
349 |
354 |
+0.85% |
437,900 |
2024/7/10 |
354 |
355 |
350 |
351 |
-0.57% |
392,800 |
2024/7/9 |
357 |
357 |
352 |
353 |
-0.84% |
459,600 |
2024/7/8 |
360 |
360 |
356 |
356 |
-0.84% |
409,000 |
2024/7/5 |
364 |
364 |
359 |
359 |
-1.10% |
433,000 |
2024/7/4 |
365 |
365 |
361 |
363 |
-0.55% |
287,000 |
2024/7/3 |
369 |
369 |
358 |
365 |
-0.82% |
542,500 |
2024/7/2 |
377 |
379 |
365 |
368 |
-2.39% |
839,300 |
2024/7/1 |
377 |
380 |
371 |
377 |
+1.62% |
978,400 |
2024/6/28 |
364 |
371 |
362 |
371 |
+2.49% |
812,600 |
2024/6/27 |
362 |
363 |
360 |
362 |
+0.00% |
266,700 |
2024/6/26 |
360 |
367 |
358 |
362 |
+0.56% |
387,900 |
2024/6/25 |
357 |
361 |
357 |
360 |
+1.41% |
420,600 |
2024/6/24 |
353 |
356 |
350 |
355 |
+0.57% |
380,500 |
2024/6/21 |
351 |
356 |
350 |
353 |
+0.00% |
333,700 |
2024/6/20 |
354 |
355 |
351 |
353 |
-0.56% |
294,400 |
2024/6/19 |
356 |
358 |
353 |
355 |
-1.11% |
288,200 |
2024/6/18 |
355 |
362 |
354 |
359 |
+2.57% |
476,200 |
2024/6/17 |
355 |
357 |
348 |
350 |
-2.23% |
457,700 |
2024/6/14 |
359 |
359 |
355 |
358 |
+0.00% |
273,100 |
2024/6/13 |
364 |
364 |
358 |
358 |
-1.38% |
284,600 |
2024/6/12 |
361 |
364 |
359 |
363 |
+0.55% |
277,700 |
2024/6/11 |
375 |
375 |
355 |
361 |
-4.24% |
1,302,200 |
2024/6/10 |
401 |
403 |
376 |
377 |
+0.53% |
3,233,000 |
2024/6/7 |
344 |
375 |
340 |
375 |
+9.01% |
730,700 |
2024/6/6 |
344 |
345 |
340 |
344 |
-0.29% |
419,000 |
2024/6/5 |
352 |
352 |
341 |
345 |
-1.71% |
392,600 |
2024/6/4 |
352 |
354 |
349 |
351 |
-0.28% |
336,400 |
2024/6/3 |
345 |
352 |
345 |
352 |
+2.03% |
369,700 |
2024/5/31 |
341 |
347 |
341 |
345 |
+0.58% |
294,500 |
2024/5/30 |
341 |
349 |
338 |
343 |
+0.29% |
612,400 |
2024/5/29 |
352 |
352 |
340 |
342 |
-2.29% |
848,400 |
2024/5/28 |
355 |
356 |
348 |
350 |
-1.96% |
578,500 |
2024/5/27 |
369 |
369 |
349 |
357 |
-2.46% |
612,500 |
2024/5/24 |
360 |
368 |
350 |
366 |
+1.67% |
787,900 |
2024/5/23 |
344 |
362 |
344 |
360 |
+4.65% |
1,043,400 |
2024/5/22 |
345 |
356 |
329 |
344 |
+0.00% |
2,053,000 |
2024/5/21 |
352 |
354 |
343 |
344 |
-1.99% |
1,163,200 |
2024/5/20 |
369 |
369 |
351 |
351 |
-2.77% |
1,596,500 |
2024/5/17 |
381 |
388 |
359 |
361 |
-4.50% |
1,723,900 |
2024/5/16 |
342 |
387 |
342 |
378 |
-10.43% |
7,593,700 |
2024/5/15 |
443 |
449 |
410 |
422 |
-4.31% |
1,477,200 |
2024/5/14 |
435 |
446 |
431 |
441 |
+1.38% |
1,002,400 |
2024/5/13 |
433 |
435 |
420 |
435 |
+0.46% |
966,900 |
2024/5/10 |
416 |
434 |
415 |
433 |
+4.84% |
1,091,400 |
2024/5/9 |
405 |
413 |
405 |
413 |
+2.23% |
534,900 |
2024/5/8 |
404 |
406 |
402 |
404 |
+0.25% |
229,500 |
2024/5/7 |
402 |
405 |
399 |
403 |
+1.00% |
495,600 |
2024/5/2 |
402 |
403 |
398 |
399 |
+0.00% |
338,400 |
2024/5/1 |
405 |
409 |
396 |
399 |
-2.21% |
770,200 |
2024/4/30 |
407 |
414 |
405 |
408 |
+0.25% |
514,900 |
2024/4/26 |
404 |
409 |
400 |
407 |
+0.74% |
578,600 |
2024/4/25 |
402 |
411 |
395 |
404 |
+2.28% |
813,200 |
2024/4/24 |
428 |
453 |
390 |
395 |
-6.18% |
4,177,700 |
2024/4/23 |
390 |
431 |
379 |
421 |
+19.94% |
4,326,700 |
2024/4/22 |
346 |
360 |
344 |
351 |
+1.15% |
477,600 |
2024/4/19 |
351 |
352 |
331 |
347 |
-0.86% |
632,200 |
2024/4/18 |
321 |
351 |
313 |
350 |
+7.36% |
1,053,300 |
2024/4/17 |
351 |
357 |
324 |
326 |
-5.78% |
1,805,900 |
2024/4/16 |
364 |
364 |
344 |
346 |
-5.98% |
1,531,200 |
2024/4/15 |
373 |
374 |
367 |
368 |
-1.34% |
410,900 |
2024/4/12 |
374 |
377 |
371 |
373 |
+0.27% |
250,800 |
2024/4/11 |
369 |
381 |
368 |
372 |
+0.27% |
745,000 |
2024/4/10 |
390 |
392 |
368 |
371 |
-5.12% |
1,695,700 |
2024/4/9 |
396 |
398 |
390 |
391 |
-1.51% |
655,100 |
2024/4/8 |
401 |
403 |
395 |
397 |
+0.00% |
378,000 |
2024/4/5 |
402 |
402 |
396 |
397 |
-1.98% |
497,000 |
2024/4/4 |
408 |
411 |
402 |
405 |
+1.00% |
593,700 |
2024/4/3 |
397 |
406 |
392 |
401 |
+1.01% |
510,300 |
2024/4/2 |
411 |
415 |
396 |
397 |
-4.11% |
733,000 |
2024/4/1 |
417 |
424 |
396 |
414 |
-0.96% |
1,345,700 |
2024/3/29 |
396 |
420 |
396 |
418 |
+6.09% |
2,080,300 |
2024/3/28 |
368 |
397 |
368 |
394 |
+4.79% |
2,583,900 |
2024/3/27 |
383 |
386 |
375 |
376 |
-0.27% |
1,572,300 |
2024/3/26 |
378 |
379 |
364 |
377 |
-1.05% |
1,798,500 |
2024/3/25 |
396 |
397 |
380 |
381 |
-3.54% |
1,609,900 |
2024/3/22 |
397 |
398 |
394 |
395 |
-0.25% |
862,600 |
2024/3/21 |
401 |
401 |
393 |
396 |
-0.75% |
1,384,300 |
2024/3/19 |
403 |
405 |
396 |
399 |
-0.50% |
741,400 |
2024/3/18 |
413 |
415 |
392 |
401 |
-0.99% |
1,497,500 |
2024/3/15 |
393 |
425 |
376 |
405 |
+3.32% |
4,368,800 |
2024/3/14 |
430 |
430 |
386 |
392 |
-7.76% |
2,597,900 |
2024/3/13 |
451 |
455 |
400 |
425 |
-2.30% |
2,875,300 |
2024/3/12 |
391 |
435 |
391 |
435 |
+11.54% |
3,663,800 |
2024/3/11 |
365 |
399 |
327 |
390 |
-3.70% |
6,914,200 |
2024/3/8 |
413 |
465 |
405 |
405 |
-16.49% |
9,665,500 |
2024/3/7 |
520 |
521 |
477 |
485 |
-3.00% |
3,108,200 |
2024/3/6 |
477 |
530 |
463 |
500 |
+3.09% |
5,153,300 |
2024/3/5 |
571 |
579 |
460 |
485 |
-12.61% |
4,401,000 |
2024/3/4 |
517 |
555 |
517 |
555 |
+8.19% |
3,649,700 |
2024/3/1 |
501 |
514 |
500 |
513 |
+2.81% |
2,700,800 |
2024/2/29 |
489 |
499 |
480 |
499 |
+4.61% |
2,085,600 |
2024/2/28 |
489 |
502 |
465 |
477 |
-0.83% |
3,811,600 |
2024/2/27 |
454 |
483 |
453 |
481 |
+6.89% |
4,070,400 |
2024/2/26 |
418 |
450 |
417 |
450 |
+9.49% |
3,355,800 |
2024/2/22 |
405 |
414 |
402 |
411 |
+2.75% |
1,700,100 |
2024/2/21 |
383 |
415 |
381 |
400 |
+4.17% |
2,347,000 |
2024/2/20 |
386 |
386 |
378 |
384 |
-0.78% |
1,071,300 |
2024/2/19 |
377 |
387 |
374 |
387 |
+4.88% |
1,327,400 |
2024/2/16 |
389 |
390 |
362 |
369 |
-4.40% |
2,233,800 |
2024/2/15 |
423 |
423 |
371 |
386 |
+12.54% |
6,776,800 |
2024/2/14 |
340 |
345 |
339 |
343 |
+0.29% |
983,700 |
2024/2/13 |
340 |
344 |
338 |
342 |
+1.48% |
1,229,200 |
2024/2/9 |
341 |
341 |
330 |
337 |
-0.88% |
1,125,900 |
2024/2/8 |
347 |
347 |
337 |
340 |
+0.00% |
1,442,300 |
2024/2/7 |
348 |
348 |
323 |
340 |
+8.28% |
3,407,500 |
2024/2/6 |
318 |
318 |
313 |
314 |
-1.26% |
262,900 |
2024/2/5 |
317 |
318 |
315 |
318 |
+1.27% |
373,400 |
2024/2/2 |
316 |
317 |
305 |
314 |
+1.29% |
465,600 |
2024/2/1 |
320 |
321 |
310 |
310 |
-2.52% |
435,700 |
2024/1/31 |
315 |
320 |
315 |
318 |
+0.63% |
446,000 |
2024/1/30 |
304 |
319 |
301 |
316 |
+2.60% |
839,300 |
2024/1/29 |
322 |
323 |
304 |
308 |
-4.05% |
1,504,000 |
|