日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
299 |
299 |
298 |
299 |
+0.34% |
41,400 |
2024/9/19 |
298 |
299 |
297 |
298 |
+0.00% |
55,000 |
2024/9/18 |
300 |
300 |
297 |
298 |
-0.33% |
43,400 |
2024/9/17 |
299 |
299 |
297 |
299 |
+0.34% |
61,600 |
2024/9/13 |
298 |
298 |
296 |
298 |
+0.00% |
41,400 |
2024/9/12 |
297 |
298 |
296 |
298 |
+0.34% |
60,800 |
2024/9/11 |
299 |
299 |
295 |
297 |
-0.67% |
102,100 |
2024/9/10 |
298 |
300 |
297 |
299 |
+0.00% |
44,400 |
2024/9/9 |
296 |
299 |
292 |
299 |
+0.34% |
79,900 |
2024/9/6 |
299 |
300 |
295 |
298 |
-0.67% |
121,600 |
2024/9/5 |
300 |
301 |
298 |
300 |
+0.00% |
77,400 |
2024/9/4 |
301 |
303 |
298 |
300 |
-0.99% |
174,900 |
2024/9/3 |
303 |
303 |
302 |
303 |
+0.00% |
25,200 |
2024/9/2 |
304 |
304 |
301 |
303 |
-0.33% |
65,600 |
2024/8/30 |
305 |
305 |
302 |
304 |
+0.00% |
63,600 |
2024/8/29 |
303 |
305 |
302 |
304 |
+0.00% |
47,800 |
2024/8/28 |
304 |
304 |
302 |
304 |
+0.00% |
43,800 |
2024/8/27 |
303 |
304 |
302 |
304 |
+0.33% |
42,200 |
2024/8/26 |
303 |
303 |
301 |
303 |
+0.66% |
33,100 |
2024/8/23 |
302 |
302 |
300 |
301 |
+0.00% |
36,700 |
2024/8/22 |
300 |
301 |
299 |
301 |
+0.00% |
29,900 |
2024/8/21 |
299 |
301 |
298 |
301 |
+0.67% |
39,500 |
2024/8/20 |
298 |
300 |
297 |
299 |
+0.67% |
53,800 |
2024/8/19 |
296 |
297 |
296 |
297 |
+0.34% |
39,400 |
2024/8/16 |
296 |
297 |
295 |
296 |
+0.00% |
43,700 |
2024/8/15 |
297 |
298 |
295 |
296 |
-0.34% |
46,700 |
2024/8/14 |
297 |
297 |
295 |
297 |
+0.34% |
31,600 |
2024/8/13 |
292 |
297 |
290 |
296 |
+4.23% |
67,800 |
2024/8/9 |
290 |
292 |
283 |
284 |
-1.39% |
100,800 |
2024/8/8 |
285 |
290 |
282 |
288 |
+0.00% |
66,300 |
2024/8/7 |
283 |
290 |
281 |
288 |
+0.70% |
94,600 |
2024/8/6 |
267 |
289 |
267 |
286 |
+9.16% |
151,400 |
2024/8/5 |
286 |
286 |
260 |
262 |
-9.66% |
373,500 |
2024/8/2 |
295 |
296 |
290 |
290 |
-2.36% |
206,300 |
2024/8/1 |
298 |
298 |
296 |
297 |
-0.67% |
47,000 |
2024/7/31 |
297 |
299 |
296 |
299 |
+1.01% |
51,600 |
2024/7/30 |
298 |
299 |
296 |
296 |
-0.67% |
251,100 |
2024/7/29 |
298 |
299 |
298 |
298 |
+0.00% |
77,600 |
2024/7/26 |
298 |
300 |
298 |
298 |
+0.00% |
57,200 |
2024/7/25 |
300 |
300 |
297 |
298 |
-0.67% |
124,600 |
2024/7/24 |
301 |
301 |
300 |
300 |
-0.33% |
39,400 |
2024/7/23 |
300 |
302 |
300 |
301 |
+0.00% |
28,100 |
2024/7/22 |
300 |
301 |
300 |
301 |
+0.00% |
34,400 |
2024/7/19 |
300 |
302 |
300 |
301 |
+0.00% |
26,100 |
2024/7/18 |
301 |
302 |
300 |
301 |
-0.33% |
34,300 |
2024/7/17 |
300 |
302 |
300 |
302 |
+1.00% |
40,400 |
2024/7/16 |
300 |
301 |
299 |
299 |
+0.00% |
32,300 |
2024/7/12 |
299 |
301 |
299 |
299 |
+0.00% |
45,300 |
2024/7/11 |
298 |
300 |
296 |
299 |
+1.01% |
78,500 |
2024/7/10 |
300 |
300 |
296 |
296 |
-1.00% |
150,700 |
2024/7/9 |
299 |
300 |
299 |
299 |
-0.33% |
47,500 |
2024/7/8 |
303 |
303 |
300 |
300 |
+0.00% |
49,600 |
2024/7/5 |
301 |
301 |
300 |
300 |
+0.33% |
18,500 |
2024/7/4 |
301 |
302 |
299 |
299 |
-0.66% |
65,100 |
2024/7/3 |
303 |
304 |
301 |
301 |
-0.66% |
43,900 |
2024/7/2 |
304 |
305 |
303 |
303 |
+0.00% |
58,300 |
2024/7/1 |
301 |
303 |
300 |
303 |
+1.34% |
54,300 |
2024/6/28 |
300 |
300 |
299 |
299 |
-0.33% |
27,600 |
2024/6/27 |
299 |
300 |
298 |
300 |
+0.67% |
54,800 |
2024/6/26 |
299 |
299 |
297 |
298 |
+0.34% |
26,500 |
2024/6/25 |
298 |
299 |
297 |
297 |
+0.00% |
33,300 |
2024/6/24 |
297 |
298 |
297 |
297 |
+0.00% |
36,000 |
2024/6/21 |
297 |
299 |
297 |
297 |
+0.00% |
40,000 |
2024/6/20 |
297 |
299 |
297 |
297 |
-0.34% |
27,300 |
2024/6/19 |
298 |
299 |
297 |
298 |
+0.34% |
37,900 |
2024/6/18 |
298 |
298 |
296 |
297 |
+0.00% |
22,300 |
2024/6/17 |
297 |
298 |
296 |
297 |
+0.00% |
35,500 |
2024/6/14 |
296 |
298 |
296 |
297 |
+0.00% |
37,100 |
2024/6/13 |
297 |
299 |
296 |
297 |
+0.00% |
30,000 |
2024/6/12 |
298 |
298 |
297 |
297 |
+0.34% |
24,400 |
2024/6/11 |
299 |
299 |
296 |
296 |
-0.67% |
35,900 |
2024/6/10 |
296 |
299 |
296 |
298 |
+0.68% |
35,200 |
2024/6/7 |
297 |
298 |
296 |
296 |
+0.00% |
28,000 |
2024/6/6 |
296 |
298 |
296 |
296 |
+0.00% |
17,000 |
2024/6/5 |
296 |
298 |
296 |
296 |
+0.00% |
34,800 |
2024/6/4 |
296 |
298 |
296 |
296 |
-0.34% |
34,100 |
2024/6/3 |
297 |
298 |
296 |
297 |
+0.00% |
35,100 |
2024/5/31 |
297 |
297 |
295 |
297 |
+0.34% |
27,300 |
2024/5/30 |
298 |
298 |
294 |
296 |
+0.68% |
53,700 |
2024/5/29 |
298 |
298 |
294 |
294 |
-1.34% |
76,700 |
2024/5/28 |
298 |
298 |
296 |
298 |
+0.00% |
35,000 |
2024/5/27 |
295 |
298 |
295 |
298 |
+1.02% |
57,200 |
2024/5/24 |
295 |
298 |
295 |
295 |
+0.00% |
53,100 |
2024/5/23 |
297 |
297 |
295 |
295 |
+0.00% |
23,800 |
2024/5/22 |
296 |
297 |
295 |
295 |
-0.34% |
33,000 |
2024/5/21 |
297 |
298 |
295 |
296 |
-0.34% |
31,200 |
2024/5/20 |
296 |
297 |
294 |
297 |
+0.68% |
26,100 |
2024/5/17 |
293 |
295 |
291 |
295 |
+0.34% |
54,900 |
2024/5/16 |
297 |
297 |
294 |
294 |
-0.68% |
33,200 |
2024/5/15 |
299 |
299 |
296 |
296 |
-0.67% |
47,700 |
2024/5/14 |
296 |
298 |
295 |
298 |
+1.02% |
40,200 |
2024/5/13 |
294 |
297 |
293 |
295 |
+1.03% |
57,800 |
2024/5/10 |
295 |
297 |
291 |
292 |
-0.68% |
72,700 |
2024/5/9 |
296 |
296 |
293 |
294 |
+0.34% |
40,700 |
2024/5/8 |
293 |
295 |
293 |
293 |
-0.34% |
26,800 |
2024/5/7 |
292 |
294 |
292 |
294 |
+1.03% |
25,900 |
2024/5/2 |
292 |
293 |
291 |
291 |
-0.34% |
28,900 |
2024/5/1 |
293 |
293 |
289 |
292 |
+0.34% |
45,500 |
2024/4/30 |
291 |
292 |
290 |
291 |
+1.04% |
42,500 |
2024/4/26 |
293 |
293 |
288 |
288 |
-1.37% |
236,400 |
2024/4/25 |
292 |
293 |
291 |
292 |
+0.00% |
35,200 |
2024/4/24 |
291 |
292 |
290 |
292 |
+0.34% |
51,900 |
2024/4/23 |
292 |
293 |
291 |
291 |
-0.34% |
52,100 |
2024/4/22 |
289 |
292 |
286 |
292 |
+2.10% |
81,600 |
2024/4/19 |
292 |
292 |
285 |
286 |
-2.39% |
228,900 |
2024/4/18 |
290 |
293 |
290 |
293 |
+1.03% |
52,400 |
2024/4/17 |
294 |
294 |
290 |
290 |
-1.02% |
101,400 |
2024/4/16 |
296 |
296 |
292 |
293 |
-1.35% |
157,800 |
2024/4/15 |
296 |
297 |
295 |
297 |
+0.00% |
47,300 |
2024/4/12 |
296 |
297 |
295 |
297 |
+0.34% |
64,500 |
2024/4/11 |
296 |
298 |
295 |
296 |
-0.34% |
133,800 |
2024/4/10 |
299 |
299 |
297 |
297 |
-1.00% |
41,900 |
2024/4/9 |
296 |
300 |
296 |
300 |
+1.35% |
99,800 |
2024/4/8 |
304 |
304 |
296 |
296 |
-2.31% |
168,900 |
2024/4/5 |
301 |
303 |
301 |
303 |
+0.00% |
52,900 |
2024/4/4 |
303 |
304 |
301 |
303 |
-0.66% |
48,600 |
2024/4/3 |
301 |
305 |
300 |
305 |
+1.33% |
48,500 |
2024/4/2 |
302 |
305 |
301 |
301 |
-0.99% |
70,400 |
2024/4/1 |
305 |
305 |
302 |
304 |
-0.33% |
51,300 |
2024/3/29 |
302 |
306 |
302 |
305 |
+0.99% |
64,000 |
2024/3/28 |
300 |
303 |
300 |
302 |
-1.95% |
253,100 |
2024/3/27 |
310 |
311 |
308 |
308 |
-0.96% |
388,200 |
2024/3/26 |
312 |
313 |
310 |
311 |
-0.32% |
192,500 |
|