日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
320 |
324 |
318 |
320 |
+0.63% |
211,900 |
2024/7/25 |
319 |
323 |
316 |
318 |
-1.85% |
333,800 |
2024/7/24 |
334 |
334 |
323 |
324 |
-2.70% |
299,200 |
2024/7/23 |
333 |
337 |
330 |
333 |
+0.91% |
197,200 |
2024/7/22 |
344 |
344 |
330 |
330 |
-4.62% |
417,800 |
2024/7/19 |
353 |
354 |
345 |
346 |
-2.54% |
231,300 |
2024/7/18 |
356 |
361 |
352 |
355 |
-1.93% |
239,900 |
2024/7/17 |
353 |
364 |
351 |
362 |
+3.43% |
354,000 |
2024/7/16 |
353 |
355 |
348 |
350 |
+0.00% |
175,200 |
2024/7/12 |
342 |
353 |
341 |
350 |
+2.94% |
366,000 |
2024/7/11 |
344 |
346 |
337 |
340 |
-0.29% |
173,600 |
2024/7/10 |
347 |
348 |
340 |
341 |
-1.73% |
176,000 |
2024/7/9 |
344 |
351 |
344 |
347 |
+0.58% |
136,400 |
2024/7/8 |
341 |
353 |
341 |
345 |
+1.17% |
285,800 |
2024/7/5 |
340 |
345 |
340 |
341 |
-0.29% |
95,700 |
2024/7/4 |
340 |
352 |
340 |
342 |
+0.00% |
308,500 |
2024/7/3 |
347 |
347 |
341 |
342 |
-1.16% |
208,400 |
2024/7/2 |
346 |
347 |
342 |
346 |
+0.58% |
149,300 |
2024/7/1 |
345 |
349 |
343 |
344 |
+0.88% |
221,000 |
2024/6/28 |
348 |
348 |
339 |
341 |
-2.01% |
326,600 |
2024/6/27 |
359 |
360 |
346 |
348 |
+2.96% |
1,057,300 |
2024/6/26 |
334 |
339 |
333 |
338 |
+1.20% |
161,300 |
2024/6/25 |
335 |
340 |
333 |
334 |
-0.30% |
246,400 |
2024/6/24 |
337 |
342 |
332 |
335 |
+0.00% |
320,900 |
2024/6/21 |
323 |
338 |
322 |
335 |
+4.04% |
515,100 |
2024/6/20 |
327 |
334 |
322 |
322 |
-2.13% |
240,900 |
2024/6/19 |
324 |
336 |
324 |
329 |
+2.49% |
416,300 |
2024/6/18 |
322 |
327 |
320 |
321 |
-0.31% |
390,700 |
2024/6/17 |
334 |
334 |
319 |
322 |
-4.17% |
682,200 |
2024/6/14 |
330 |
337 |
326 |
336 |
+1.20% |
303,000 |
2024/6/13 |
333 |
339 |
329 |
332 |
-0.60% |
342,700 |
2024/6/12 |
330 |
339 |
327 |
334 |
+0.91% |
291,800 |
2024/6/11 |
345 |
345 |
326 |
331 |
-2.93% |
735,300 |
2024/6/10 |
323 |
344 |
321 |
341 |
-1.45% |
1,625,100 |
2024/6/7 |
350 |
356 |
345 |
346 |
-1.14% |
501,100 |
2024/6/6 |
360 |
360 |
350 |
350 |
-2.78% |
429,200 |
2024/6/5 |
367 |
372 |
359 |
360 |
-1.91% |
256,100 |
2024/6/4 |
368 |
372 |
367 |
367 |
-0.81% |
222,800 |
2024/6/3 |
366 |
371 |
363 |
370 |
+1.65% |
264,700 |
2024/5/31 |
353 |
366 |
353 |
364 |
+2.82% |
228,500 |
2024/5/30 |
354 |
357 |
349 |
354 |
-1.12% |
293,100 |
2024/5/29 |
366 |
366 |
358 |
358 |
-2.45% |
240,000 |
2024/5/28 |
363 |
375 |
363 |
367 |
+0.55% |
217,300 |
2024/5/27 |
371 |
372 |
359 |
365 |
-1.62% |
483,700 |
2024/5/24 |
369 |
376 |
368 |
371 |
-1.33% |
170,400 |
2024/5/23 |
377 |
379 |
373 |
376 |
-0.27% |
126,000 |
2024/5/22 |
379 |
383 |
375 |
377 |
-0.79% |
121,100 |
2024/5/21 |
384 |
385 |
378 |
380 |
+0.00% |
145,200 |
2024/5/20 |
373 |
385 |
372 |
380 |
+2.15% |
211,800 |
2024/5/17 |
373 |
373 |
367 |
372 |
-0.27% |
194,800 |
2024/5/16 |
381 |
386 |
373 |
373 |
-2.61% |
218,600 |
2024/5/15 |
388 |
388 |
383 |
383 |
-0.78% |
151,900 |
2024/5/14 |
378 |
386 |
376 |
386 |
+2.93% |
213,700 |
2024/5/13 |
369 |
377 |
369 |
375 |
+1.08% |
119,500 |
2024/5/10 |
373 |
373 |
368 |
371 |
+0.00% |
191,500 |
2024/5/9 |
378 |
378 |
370 |
371 |
-1.33% |
246,500 |
2024/5/8 |
375 |
382 |
373 |
376 |
-0.27% |
171,300 |
2024/5/7 |
378 |
382 |
375 |
377 |
+0.53% |
161,500 |
2024/5/2 |
381 |
383 |
374 |
375 |
-2.09% |
159,800 |
2024/5/1 |
383 |
388 |
381 |
383 |
-1.03% |
134,800 |
2024/4/30 |
385 |
388 |
379 |
387 |
+1.31% |
204,400 |
2024/4/26 |
380 |
382 |
376 |
382 |
+0.79% |
93,900 |
2024/4/25 |
379 |
381 |
377 |
379 |
-0.79% |
90,200 |
2024/4/24 |
377 |
382 |
375 |
382 |
+2.14% |
187,500 |
2024/4/23 |
376 |
378 |
372 |
374 |
-0.53% |
129,800 |
2024/4/22 |
372 |
376 |
370 |
376 |
+2.45% |
159,100 |
2024/4/19 |
376 |
376 |
366 |
367 |
-2.13% |
303,500 |
2024/4/18 |
368 |
378 |
368 |
375 |
+1.35% |
161,000 |
2024/4/17 |
375 |
377 |
368 |
370 |
-1.33% |
208,400 |
2024/4/16 |
379 |
381 |
374 |
375 |
-2.34% |
292,800 |
2024/4/15 |
385 |
385 |
379 |
384 |
-0.78% |
187,600 |
2024/4/12 |
392 |
393 |
387 |
387 |
-1.02% |
205,400 |
2024/4/11 |
395 |
396 |
390 |
391 |
-1.51% |
196,900 |
2024/4/10 |
399 |
404 |
396 |
397 |
-0.75% |
165,700 |
2024/4/9 |
399 |
403 |
398 |
400 |
+0.25% |
87,800 |
2024/4/8 |
406 |
408 |
397 |
399 |
-1.48% |
180,100 |
2024/4/5 |
391 |
406 |
391 |
405 |
+3.05% |
313,000 |
2024/4/4 |
395 |
395 |
391 |
393 |
+0.00% |
182,800 |
2024/4/3 |
388 |
401 |
387 |
393 |
+0.51% |
272,300 |
2024/4/2 |
403 |
404 |
391 |
391 |
-2.98% |
435,200 |
2024/4/1 |
406 |
408 |
402 |
403 |
-0.49% |
187,900 |
2024/3/29 |
409 |
414 |
405 |
405 |
-1.22% |
310,100 |
2024/3/28 |
414 |
420 |
407 |
410 |
-1.68% |
464,900 |
2024/3/27 |
420 |
424 |
416 |
417 |
-0.71% |
332,400 |
2024/3/26 |
422 |
425 |
418 |
420 |
+0.00% |
313,800 |
2024/3/25 |
421 |
425 |
417 |
420 |
-0.94% |
344,800 |
2024/3/22 |
423 |
424 |
416 |
424 |
+1.19% |
390,800 |
2024/3/21 |
424 |
426 |
418 |
419 |
+0.48% |
408,400 |
2024/3/19 |
420 |
422 |
409 |
417 |
-2.57% |
697,800 |
2024/3/18 |
410 |
428 |
409 |
428 |
+4.14% |
708,000 |
2024/3/15 |
424 |
427 |
404 |
411 |
-4.86% |
1,069,400 |
2024/3/14 |
440 |
447 |
423 |
432 |
-3.57% |
1,046,600 |
2024/3/13 |
451 |
459 |
440 |
448 |
-1.54% |
1,387,100 |
2024/3/12 |
437 |
476 |
431 |
455 |
+2.25% |
2,709,800 |
2024/3/11 |
417 |
459 |
406 |
445 |
+8.80% |
4,709,100 |
2024/3/8 |
400 |
415 |
398 |
409 |
+1.49% |
935,700 |
2024/3/7 |
406 |
416 |
401 |
403 |
-2.66% |
1,069,800 |
2024/3/6 |
420 |
445 |
407 |
414 |
+4.28% |
2,614,300 |
2024/3/5 |
406 |
411 |
395 |
397 |
-2.70% |
818,000 |
2024/3/4 |
400 |
410 |
396 |
408 |
+3.55% |
861,100 |
2024/3/1 |
399 |
403 |
394 |
394 |
-1.25% |
378,500 |
2024/2/29 |
393 |
403 |
387 |
399 |
+0.25% |
852,500 |
2024/2/28 |
408 |
415 |
398 |
398 |
-2.45% |
608,500 |
2024/2/27 |
405 |
412 |
405 |
408 |
+0.74% |
430,000 |
2024/2/26 |
400 |
412 |
396 |
405 |
+1.50% |
572,100 |
2024/2/22 |
400 |
403 |
396 |
399 |
+0.76% |
268,100 |
2024/2/21 |
400 |
403 |
394 |
396 |
-0.75% |
321,700 |
2024/2/20 |
407 |
408 |
397 |
399 |
-1.72% |
376,200 |
2024/2/19 |
393 |
410 |
392 |
406 |
+3.31% |
423,800 |
2024/2/16 |
385 |
395 |
383 |
393 |
+1.81% |
368,900 |
2024/2/15 |
393 |
395 |
385 |
386 |
-1.78% |
418,600 |
2024/2/14 |
394 |
398 |
391 |
393 |
-1.26% |
318,700 |
2024/2/13 |
400 |
402 |
393 |
398 |
+0.51% |
323,700 |
2024/2/9 |
395 |
400 |
394 |
396 |
-0.25% |
257,800 |
2024/2/8 |
397 |
403 |
395 |
397 |
-0.50% |
390,800 |
2024/2/7 |
400 |
403 |
397 |
399 |
-0.25% |
193,900 |
2024/2/6 |
405 |
405 |
398 |
400 |
-1.23% |
242,000 |
2024/2/5 |
403 |
409 |
400 |
405 |
+1.00% |
213,500 |
2024/2/2 |
395 |
411 |
395 |
401 |
+1.26% |
462,500 |
2024/2/1 |
400 |
401 |
394 |
396 |
-1.74% |
328,500 |
2024/1/31 |
409 |
410 |
400 |
403 |
-1.95% |
474,900 |
2024/1/30 |
415 |
417 |
406 |
411 |
+0.24% |
543,200 |
2024/1/29 |
408 |
412 |
403 |
410 |
+1.23% |
203,700 |
|