日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
380 |
380 |
377 |
380 |
+0.26% |
5,600 |
2024/9/18 |
379 |
380 |
376 |
379 |
+0.26% |
5,100 |
2024/9/17 |
377 |
379 |
376 |
378 |
+0.80% |
5,200 |
2024/9/13 |
372 |
376 |
372 |
375 |
+0.27% |
4,300 |
2024/9/12 |
375 |
377 |
372 |
374 |
+0.00% |
3,500 |
2024/9/11 |
376 |
376 |
373 |
374 |
-0.27% |
7,000 |
2024/9/10 |
375 |
376 |
372 |
375 |
+0.00% |
3,100 |
2024/9/9 |
374 |
376 |
372 |
375 |
+0.27% |
8,800 |
2024/9/6 |
374 |
374 |
371 |
374 |
+0.00% |
3,100 |
2024/9/5 |
375 |
375 |
371 |
374 |
+0.81% |
6,200 |
2024/9/4 |
372 |
374 |
370 |
371 |
-0.27% |
5,400 |
2024/9/3 |
374 |
374 |
371 |
372 |
-0.53% |
4,700 |
2024/9/2 |
375 |
375 |
370 |
374 |
+0.27% |
9,600 |
2024/8/30 |
374 |
375 |
371 |
373 |
+0.81% |
3,500 |
2024/8/29 |
374 |
375 |
370 |
370 |
-0.80% |
8,500 |
2024/8/28 |
375 |
375 |
372 |
373 |
-0.53% |
3,800 |
2024/8/27 |
375 |
375 |
371 |
375 |
+0.27% |
3,700 |
2024/8/26 |
375 |
375 |
371 |
374 |
+0.54% |
6,100 |
2024/8/23 |
372 |
375 |
371 |
372 |
-0.53% |
17,000 |
2024/8/22 |
372 |
374 |
371 |
374 |
+0.54% |
3,100 |
2024/8/21 |
376 |
377 |
370 |
372 |
-0.80% |
4,500 |
2024/8/20 |
372 |
375 |
372 |
375 |
+1.90% |
5,900 |
2024/8/19 |
370 |
372 |
368 |
368 |
-0.54% |
6,400 |
2024/8/16 |
369 |
370 |
366 |
370 |
+0.27% |
11,800 |
2024/8/15 |
365 |
370 |
365 |
369 |
+1.10% |
6,600 |
2024/8/14 |
365 |
368 |
364 |
365 |
-0.54% |
5,000 |
2024/8/13 |
355 |
367 |
353 |
367 |
+4.86% |
17,000 |
2024/8/9 |
357 |
357 |
350 |
350 |
-0.57% |
16,900 |
2024/8/8 |
357 |
359 |
352 |
352 |
-1.40% |
7,500 |
2024/8/7 |
353 |
361 |
350 |
357 |
+0.85% |
19,200 |
2024/8/6 |
340 |
364 |
340 |
354 |
+4.12% |
19,200 |
2024/8/5 |
357 |
367 |
340 |
340 |
-5.56% |
48,600 |
2024/8/2 |
360 |
370 |
359 |
360 |
-0.55% |
18,100 |
2024/8/1 |
365 |
366 |
361 |
362 |
+0.56% |
13,300 |
2024/7/31 |
357 |
360 |
355 |
360 |
+1.41% |
22,700 |
2024/7/30 |
374 |
375 |
355 |
355 |
-5.08% |
83,600 |
2024/7/29 |
372 |
375 |
369 |
374 |
+1.91% |
10,800 |
2024/7/26 |
368 |
372 |
367 |
367 |
-1.08% |
14,200 |
2024/7/25 |
373 |
374 |
370 |
371 |
-0.27% |
11,600 |
2024/7/24 |
370 |
373 |
368 |
372 |
-0.27% |
7,700 |
2024/7/23 |
371 |
375 |
370 |
373 |
-0.27% |
14,300 |
2024/7/22 |
372 |
374 |
370 |
374 |
+0.81% |
14,500 |
2024/7/19 |
371 |
372 |
368 |
371 |
+0.27% |
5,800 |
2024/7/18 |
367 |
371 |
367 |
370 |
+0.82% |
5,000 |
2024/7/17 |
368 |
370 |
366 |
367 |
+0.00% |
8,000 |
2024/7/16 |
374 |
374 |
367 |
367 |
-1.08% |
13,100 |
2024/7/12 |
372 |
373 |
367 |
371 |
+0.00% |
7,800 |
2024/7/11 |
371 |
371 |
367 |
371 |
+1.37% |
8,500 |
2024/7/10 |
371 |
374 |
366 |
366 |
-1.08% |
13,400 |
2024/7/9 |
375 |
375 |
368 |
370 |
+0.00% |
16,500 |
2024/7/8 |
376 |
376 |
370 |
370 |
-1.07% |
14,800 |
2024/7/5 |
376 |
376 |
373 |
374 |
+0.00% |
5,800 |
2024/7/4 |
373 |
375 |
371 |
374 |
+0.81% |
10,500 |
2024/7/3 |
371 |
375 |
370 |
371 |
-0.54% |
6,200 |
2024/7/2 |
374 |
375 |
371 |
373 |
+0.54% |
5,400 |
2024/7/1 |
375 |
375 |
371 |
371 |
-1.07% |
8,000 |
2024/6/28 |
370 |
375 |
370 |
375 |
+1.08% |
5,400 |
2024/6/27 |
372 |
374 |
371 |
371 |
-0.80% |
4,000 |
2024/6/26 |
370 |
374 |
370 |
374 |
+0.81% |
5,000 |
2024/6/25 |
372 |
374 |
370 |
371 |
+0.00% |
10,300 |
2024/6/24 |
368 |
371 |
368 |
371 |
+0.82% |
6,100 |
2024/6/21 |
370 |
370 |
365 |
368 |
+1.10% |
10,100 |
2024/6/20 |
366 |
368 |
361 |
364 |
-0.27% |
12,800 |
2024/6/19 |
360 |
366 |
360 |
365 |
+1.67% |
5,100 |
2024/6/18 |
359 |
363 |
358 |
359 |
+0.00% |
23,100 |
2024/6/17 |
363 |
366 |
358 |
359 |
-1.64% |
9,500 |
2024/6/14 |
361 |
365 |
361 |
365 |
+1.11% |
6,600 |
2024/6/13 |
363 |
363 |
357 |
361 |
+0.28% |
11,600 |
2024/6/12 |
365 |
366 |
360 |
360 |
-1.10% |
5,600 |
2024/6/11 |
365 |
365 |
361 |
364 |
+0.00% |
7,500 |
2024/6/10 |
365 |
365 |
360 |
364 |
+0.83% |
12,800 |
2024/6/7 |
358 |
363 |
357 |
361 |
+1.12% |
11,300 |
2024/6/6 |
357 |
357 |
354 |
357 |
+0.56% |
7,700 |
2024/6/5 |
356 |
359 |
355 |
355 |
-0.84% |
8,000 |
2024/6/4 |
358 |
359 |
355 |
358 |
+0.28% |
6,600 |
2024/6/3 |
362 |
362 |
357 |
357 |
-1.38% |
10,100 |
2024/5/31 |
361 |
362 |
360 |
362 |
+0.28% |
4,900 |
2024/5/30 |
359 |
363 |
358 |
361 |
+1.98% |
15,200 |
2024/5/29 |
358 |
360 |
354 |
354 |
-0.84% |
14,400 |
2024/5/28 |
360 |
361 |
357 |
357 |
+0.56% |
13,900 |
2024/5/27 |
360 |
360 |
355 |
355 |
-1.39% |
8,600 |
2024/5/24 |
360 |
362 |
359 |
360 |
+0.00% |
5,500 |
2024/5/23 |
363 |
367 |
358 |
360 |
-1.64% |
32,400 |
2024/5/22 |
368 |
370 |
363 |
366 |
-0.54% |
19,600 |
2024/5/21 |
373 |
374 |
368 |
368 |
-1.60% |
8,600 |
2024/5/20 |
380 |
380 |
373 |
374 |
+0.00% |
21,800 |
2024/5/17 |
372 |
376 |
372 |
374 |
-0.27% |
6,600 |
2024/5/16 |
382 |
385 |
370 |
375 |
-2.60% |
16,900 |
2024/5/15 |
384 |
385 |
379 |
385 |
+0.26% |
21,200 |
2024/5/14 |
380 |
384 |
380 |
384 |
+0.26% |
4,400 |
2024/5/13 |
383 |
383 |
380 |
383 |
+0.79% |
6,600 |
2024/5/10 |
379 |
380 |
377 |
380 |
+0.26% |
4,000 |
2024/5/9 |
378 |
379 |
378 |
379 |
+0.26% |
1,900 |
2024/5/8 |
380 |
382 |
378 |
378 |
-1.31% |
3,500 |
2024/5/7 |
382 |
385 |
380 |
383 |
+0.26% |
5,700 |
2024/5/2 |
378 |
382 |
378 |
382 |
+0.53% |
4,100 |
2024/5/1 |
379 |
382 |
376 |
380 |
+0.53% |
9,000 |
2024/4/30 |
372 |
380 |
371 |
378 |
+2.72% |
15,700 |
2024/4/26 |
380 |
381 |
368 |
368 |
-3.16% |
58,600 |
2024/4/25 |
380 |
382 |
377 |
380 |
+0.00% |
9,200 |
2024/4/24 |
383 |
383 |
379 |
380 |
-0.26% |
9,800 |
2024/4/23 |
382 |
382 |
376 |
381 |
+0.79% |
6,700 |
2024/4/22 |
380 |
380 |
378 |
378 |
+0.27% |
4,200 |
2024/4/19 |
385 |
385 |
376 |
377 |
+0.00% |
13,400 |
2024/4/18 |
381 |
382 |
377 |
377 |
-0.26% |
3,900 |
2024/4/17 |
381 |
383 |
378 |
378 |
-0.79% |
7,100 |
2024/4/16 |
386 |
386 |
381 |
381 |
-1.30% |
5,700 |
2024/4/15 |
383 |
387 |
382 |
386 |
+0.26% |
7,500 |
2024/4/12 |
387 |
387 |
381 |
385 |
+0.00% |
11,100 |
2024/4/11 |
380 |
385 |
380 |
385 |
+1.05% |
11,500 |
2024/4/10 |
383 |
385 |
380 |
381 |
-0.26% |
7,600 |
2024/4/9 |
383 |
385 |
381 |
382 |
-0.26% |
10,400 |
2024/4/8 |
385 |
386 |
383 |
383 |
-1.29% |
8,000 |
2024/4/5 |
382 |
388 |
380 |
388 |
+1.31% |
15,300 |
2024/4/4 |
382 |
386 |
382 |
383 |
-0.52% |
6,300 |
2024/4/3 |
383 |
386 |
380 |
385 |
+0.26% |
11,100 |
2024/4/2 |
385 |
387 |
384 |
384 |
-0.26% |
7,700 |
2024/4/1 |
391 |
396 |
385 |
385 |
-2.28% |
18,100 |
2024/3/29 |
378 |
394 |
378 |
394 |
+4.23% |
40,600 |
2024/3/28 |
385 |
388 |
377 |
378 |
-10.00% |
81,300 |
2024/3/27 |
401 |
422 |
401 |
420 |
+5.53% |
76,000 |
2024/3/26 |
399 |
400 |
395 |
398 |
+1.27% |
30,500 |
2024/3/25 |
399 |
399 |
393 |
393 |
-0.76% |
36,100 |
|