日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
310 |
320 |
308 |
316 |
+0.64% |
16,500 |
2024/7/25 |
315 |
321 |
306 |
314 |
-2.18% |
50,900 |
2024/7/24 |
342 |
342 |
316 |
321 |
-4.75% |
39,200 |
2024/7/23 |
346 |
346 |
335 |
337 |
-2.03% |
262,000 |
2024/7/22 |
346 |
352 |
323 |
344 |
-0.86% |
84,500 |
2024/7/19 |
336 |
349 |
328 |
347 |
+8.10% |
95,400 |
2024/7/18 |
328 |
328 |
320 |
321 |
-2.13% |
16,200 |
2024/7/17 |
318 |
329 |
318 |
328 |
+3.14% |
14,200 |
2024/7/16 |
317 |
324 |
312 |
318 |
+1.92% |
31,900 |
2024/7/12 |
314 |
318 |
311 |
312 |
+1.30% |
16,800 |
2024/7/11 |
308 |
312 |
306 |
308 |
-0.32% |
28,300 |
2024/7/10 |
310 |
312 |
307 |
309 |
+0.00% |
5,200 |
2024/7/9 |
315 |
318 |
306 |
309 |
-1.59% |
15,500 |
2024/7/8 |
306 |
318 |
303 |
314 |
+3.97% |
83,400 |
2024/7/5 |
306 |
306 |
301 |
302 |
+1.00% |
48,000 |
2024/7/4 |
300 |
300 |
295 |
299 |
+0.00% |
8,200 |
2024/7/3 |
303 |
304 |
296 |
299 |
+0.34% |
9,200 |
2024/7/2 |
300 |
302 |
296 |
298 |
+1.02% |
9,700 |
2024/7/1 |
297 |
302 |
293 |
295 |
-0.34% |
7,300 |
2024/6/28 |
303 |
303 |
295 |
296 |
-1.66% |
12,100 |
2024/6/27 |
293 |
307 |
293 |
301 |
+2.73% |
42,900 |
2024/6/26 |
297 |
297 |
290 |
293 |
-0.34% |
10,800 |
2024/6/25 |
295 |
296 |
292 |
294 |
+0.00% |
12,900 |
2024/6/24 |
295 |
297 |
294 |
294 |
+0.34% |
26,900 |
2024/6/21 |
294 |
294 |
288 |
293 |
+1.38% |
33,800 |
2024/6/20 |
292 |
292 |
288 |
289 |
-1.70% |
8,400 |
2024/6/19 |
297 |
297 |
291 |
294 |
+0.34% |
5,600 |
2024/6/18 |
301 |
301 |
291 |
293 |
+1.74% |
12,100 |
2024/6/17 |
293 |
293 |
288 |
288 |
+0.35% |
11,100 |
2024/6/14 |
285 |
290 |
285 |
287 |
-0.35% |
5,900 |
2024/6/13 |
289 |
294 |
285 |
288 |
-1.37% |
22,200 |
2024/6/12 |
296 |
300 |
291 |
292 |
-1.35% |
11,100 |
2024/6/11 |
298 |
302 |
290 |
296 |
-1.00% |
30,400 |
2024/6/10 |
294 |
303 |
286 |
299 |
+4.55% |
74,100 |
2024/6/7 |
286 |
289 |
284 |
286 |
-0.69% |
12,400 |
2024/6/6 |
297 |
297 |
286 |
288 |
-0.69% |
36,000 |
2024/6/5 |
297 |
298 |
289 |
290 |
-4.29% |
46,200 |
2024/6/4 |
283 |
310 |
283 |
303 |
+8.60% |
207,800 |
2024/6/3 |
280 |
287 |
275 |
279 |
+0.00% |
35,000 |
2024/5/31 |
278 |
281 |
276 |
279 |
+1.45% |
17,300 |
2024/5/30 |
272 |
281 |
271 |
275 |
-1.08% |
27,500 |
2024/5/29 |
281 |
282 |
271 |
278 |
+0.72% |
32,800 |
2024/5/28 |
274 |
282 |
272 |
276 |
+0.36% |
28,600 |
2024/5/27 |
273 |
275 |
266 |
275 |
+1.48% |
26,500 |
2024/5/24 |
268 |
278 |
267 |
271 |
+0.00% |
37,100 |
2024/5/23 |
286 |
286 |
270 |
271 |
-5.24% |
78,000 |
2024/5/22 |
293 |
293 |
286 |
286 |
-2.72% |
23,100 |
2024/5/21 |
294 |
294 |
288 |
294 |
+0.68% |
30,300 |
2024/5/20 |
290 |
293 |
280 |
292 |
+1.04% |
82,600 |
2024/5/17 |
289 |
294 |
283 |
289 |
-1.37% |
99,800 |
2024/5/16 |
291 |
293 |
265 |
293 |
-8.15% |
700,500 |
2024/5/15 |
330 |
336 |
310 |
319 |
-1.85% |
270,600 |
2024/5/14 |
319 |
330 |
319 |
325 |
+2.52% |
33,400 |
2024/5/13 |
322 |
323 |
315 |
317 |
-1.25% |
17,500 |
2024/5/10 |
326 |
327 |
320 |
321 |
-0.93% |
13,200 |
2024/5/9 |
335 |
335 |
320 |
324 |
-2.99% |
40,000 |
2024/5/8 |
323 |
337 |
323 |
334 |
+3.73% |
35,400 |
2024/5/7 |
325 |
326 |
315 |
322 |
+0.00% |
24,900 |
2024/5/2 |
319 |
328 |
319 |
322 |
+0.94% |
16,700 |
2024/5/1 |
322 |
347 |
316 |
319 |
+0.95% |
101,700 |
2024/4/30 |
310 |
317 |
310 |
316 |
-1.25% |
18,600 |
2024/4/26 |
317 |
320 |
312 |
320 |
+0.63% |
15,700 |
2024/4/25 |
322 |
322 |
312 |
318 |
-0.62% |
28,800 |
2024/4/24 |
314 |
322 |
314 |
320 |
+2.24% |
39,300 |
2024/4/23 |
308 |
313 |
304 |
313 |
+3.64% |
13,000 |
2024/4/22 |
308 |
308 |
297 |
302 |
+0.67% |
36,200 |
2024/4/19 |
306 |
309 |
294 |
300 |
-6.54% |
78,300 |
2024/4/18 |
307 |
323 |
307 |
321 |
+4.90% |
35,000 |
2024/4/17 |
321 |
321 |
302 |
306 |
-4.38% |
76,600 |
2024/4/16 |
313 |
320 |
302 |
320 |
+0.63% |
62,300 |
2024/4/15 |
326 |
326 |
318 |
318 |
-2.75% |
26,000 |
2024/4/12 |
327 |
328 |
324 |
327 |
+0.00% |
13,100 |
2024/4/11 |
334 |
334 |
320 |
327 |
-1.80% |
36,800 |
2024/4/10 |
338 |
340 |
333 |
333 |
-1.77% |
7,600 |
2024/4/9 |
331 |
339 |
331 |
339 |
+3.04% |
12,600 |
2024/4/8 |
332 |
337 |
329 |
329 |
-0.60% |
11,800 |
2024/4/5 |
331 |
338 |
325 |
331 |
-1.49% |
71,200 |
2024/4/4 |
347 |
347 |
335 |
336 |
-3.17% |
35,800 |
2024/4/3 |
342 |
349 |
340 |
347 |
+0.87% |
64,900 |
2024/4/2 |
357 |
357 |
342 |
344 |
-1.99% |
83,800 |
2024/4/1 |
366 |
366 |
345 |
351 |
-1.96% |
69,300 |
2024/3/29 |
357 |
362 |
354 |
358 |
+1.13% |
28,400 |
2024/3/28 |
365 |
371 |
354 |
354 |
-3.01% |
59,100 |
2024/3/27 |
374 |
381 |
365 |
365 |
-3.44% |
49,100 |
2024/3/26 |
375 |
388 |
373 |
378 |
+1.07% |
41,600 |
2024/3/25 |
390 |
390 |
369 |
374 |
-1.32% |
89,500 |
2024/3/22 |
370 |
379 |
363 |
379 |
+2.43% |
47,900 |
2024/3/21 |
366 |
370 |
364 |
370 |
+1.37% |
24,100 |
2024/3/19 |
365 |
372 |
362 |
365 |
-0.27% |
18,900 |
2024/3/18 |
366 |
372 |
363 |
366 |
+1.10% |
41,600 |
2024/3/15 |
362 |
364 |
357 |
362 |
-1.09% |
30,900 |
2024/3/14 |
369 |
375 |
353 |
366 |
-0.81% |
113,500 |
2024/3/13 |
374 |
395 |
365 |
369 |
+0.82% |
219,500 |
2024/3/12 |
356 |
370 |
353 |
366 |
+2.81% |
69,300 |
2024/3/11 |
360 |
367 |
353 |
356 |
-2.20% |
98,400 |
2024/3/8 |
364 |
370 |
357 |
364 |
-0.55% |
65,700 |
2024/3/7 |
368 |
370 |
357 |
366 |
-0.54% |
87,000 |
2024/3/6 |
362 |
375 |
362 |
368 |
-0.27% |
37,500 |
2024/3/5 |
376 |
376 |
362 |
369 |
-3.40% |
261,100 |
2024/3/4 |
378 |
388 |
378 |
382 |
+1.87% |
97,900 |
2024/3/1 |
388 |
390 |
373 |
375 |
-3.35% |
92,300 |
2024/2/29 |
390 |
392 |
383 |
388 |
-1.52% |
57,100 |
2024/2/28 |
387 |
400 |
385 |
394 |
+1.29% |
68,600 |
2024/2/27 |
393 |
393 |
378 |
389 |
-0.77% |
62,000 |
2024/2/26 |
392 |
398 |
385 |
392 |
+2.08% |
111,500 |
2024/2/22 |
401 |
401 |
372 |
384 |
-4.24% |
217,100 |
2024/2/21 |
399 |
405 |
394 |
401 |
-2.20% |
119,400 |
2024/2/20 |
415 |
424 |
408 |
410 |
-4.65% |
129,300 |
2024/2/19 |
409 |
434 |
408 |
430 |
+6.44% |
308,700 |
2024/2/16 |
382 |
417 |
378 |
404 |
+6.04% |
283,700 |
2024/2/15 |
383 |
398 |
373 |
381 |
-6.39% |
337,600 |
2024/2/14 |
399 |
424 |
380 |
407 |
-4.68% |
1,228,000 |
2024/2/13 |
427 |
427 |
427 |
427 |
+23.05% |
160,000 |
2024/2/9 |
351 |
353 |
342 |
347 |
+1.17% |
346,900 |
2024/2/8 |
341 |
345 |
335 |
343 |
+0.29% |
63,900 |
2024/2/7 |
348 |
348 |
340 |
342 |
-2.56% |
65,800 |
2024/2/6 |
343 |
356 |
341 |
351 |
+1.15% |
93,200 |
2024/2/5 |
332 |
347 |
332 |
347 |
+5.47% |
82,000 |
2024/2/2 |
333 |
333 |
327 |
329 |
-1.20% |
60,700 |
2024/2/1 |
331 |
337 |
330 |
333 |
-0.89% |
48,500 |
2024/1/31 |
344 |
351 |
330 |
336 |
-0.30% |
97,500 |
2024/1/30 |
340 |
347 |
332 |
337 |
+0.30% |
134,300 |
2024/1/29 |
336 |
343 |
334 |
336 |
-0.30% |
73,600 |
|