日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
300 |
300 |
298 |
299 |
+0.00% |
7,300 |
2024/7/25 |
298 |
301 |
296 |
299 |
-0.66% |
94,800 |
2024/7/24 |
302 |
303 |
300 |
301 |
-0.33% |
13,700 |
2024/7/23 |
301 |
303 |
301 |
302 |
+0.67% |
26,800 |
2024/7/22 |
300 |
301 |
299 |
300 |
-0.33% |
20,900 |
2024/7/19 |
300 |
301 |
300 |
301 |
+0.33% |
13,200 |
2024/7/18 |
300 |
302 |
300 |
300 |
-0.33% |
21,000 |
2024/7/17 |
302 |
303 |
300 |
301 |
+0.00% |
14,200 |
2024/7/16 |
300 |
301 |
299 |
301 |
+0.67% |
27,000 |
2024/7/12 |
300 |
301 |
298 |
299 |
-0.66% |
18,600 |
2024/7/11 |
300 |
302 |
298 |
301 |
+0.67% |
21,400 |
2024/7/10 |
300 |
300 |
298 |
299 |
-0.33% |
15,200 |
2024/7/9 |
300 |
302 |
299 |
300 |
+0.00% |
20,300 |
2024/7/8 |
300 |
301 |
299 |
300 |
+0.33% |
23,300 |
2024/7/5 |
298 |
300 |
296 |
299 |
+0.00% |
15,400 |
2024/7/4 |
299 |
300 |
296 |
299 |
+0.00% |
34,300 |
2024/7/3 |
298 |
300 |
297 |
299 |
+0.34% |
37,500 |
2024/7/2 |
298 |
299 |
297 |
298 |
+0.34% |
12,100 |
2024/7/1 |
298 |
298 |
297 |
297 |
-0.67% |
25,600 |
2024/6/28 |
298 |
299 |
296 |
299 |
+0.00% |
21,600 |
2024/6/27 |
298 |
299 |
297 |
299 |
+0.34% |
12,100 |
2024/6/26 |
298 |
298 |
297 |
298 |
+0.34% |
10,000 |
2024/6/25 |
296 |
297 |
295 |
297 |
+0.34% |
30,500 |
2024/6/24 |
296 |
297 |
295 |
296 |
+0.00% |
20,600 |
2024/6/21 |
295 |
298 |
295 |
296 |
+0.34% |
23,900 |
2024/6/20 |
296 |
297 |
295 |
295 |
+0.00% |
22,200 |
2024/6/19 |
297 |
297 |
295 |
295 |
-0.67% |
17,900 |
2024/6/18 |
297 |
297 |
294 |
297 |
+0.00% |
18,200 |
2024/6/17 |
299 |
301 |
296 |
297 |
+0.00% |
28,900 |
2024/6/14 |
297 |
299 |
295 |
297 |
+0.00% |
8,800 |
2024/6/13 |
296 |
300 |
295 |
297 |
+0.68% |
19,100 |
2024/6/12 |
301 |
302 |
295 |
295 |
-1.99% |
47,100 |
2024/6/11 |
300 |
307 |
295 |
301 |
+0.67% |
120,700 |
2024/6/10 |
295 |
299 |
295 |
299 |
+1.36% |
18,500 |
2024/6/7 |
295 |
297 |
294 |
295 |
+0.00% |
15,000 |
2024/6/6 |
296 |
298 |
294 |
295 |
+0.68% |
22,800 |
2024/6/5 |
297 |
299 |
288 |
293 |
-1.35% |
82,600 |
2024/6/4 |
297 |
299 |
295 |
297 |
+0.00% |
18,900 |
2024/6/3 |
296 |
298 |
292 |
297 |
+1.37% |
17,700 |
2024/5/31 |
290 |
295 |
290 |
293 |
+0.69% |
23,100 |
2024/5/30 |
291 |
293 |
291 |
291 |
+0.00% |
7,200 |
2024/5/29 |
297 |
297 |
291 |
291 |
-1.69% |
7,800 |
2024/5/28 |
295 |
297 |
294 |
296 |
+0.34% |
5,200 |
2024/5/27 |
292 |
295 |
292 |
295 |
+1.37% |
19,100 |
2024/5/24 |
293 |
294 |
289 |
291 |
-1.02% |
21,500 |
2024/5/23 |
294 |
296 |
293 |
294 |
+0.00% |
8,900 |
2024/5/22 |
295 |
298 |
292 |
294 |
+0.00% |
11,000 |
2024/5/21 |
298 |
303 |
294 |
294 |
-1.01% |
28,400 |
2024/5/20 |
300 |
302 |
297 |
297 |
+0.00% |
23,800 |
2024/5/17 |
289 |
300 |
289 |
297 |
+2.77% |
49,800 |
2024/5/16 |
298 |
298 |
286 |
289 |
-1.70% |
58,800 |
2024/5/15 |
303 |
304 |
294 |
294 |
-6.37% |
125,000 |
2024/5/14 |
314 |
315 |
305 |
314 |
-0.63% |
112,400 |
2024/5/13 |
306 |
317 |
303 |
316 |
+4.29% |
83,400 |
2024/5/10 |
308 |
308 |
298 |
303 |
-0.33% |
23,300 |
2024/5/9 |
302 |
308 |
297 |
304 |
+0.33% |
48,100 |
2024/5/8 |
303 |
303 |
300 |
303 |
+0.33% |
9,000 |
2024/5/7 |
302 |
302 |
300 |
302 |
+0.67% |
4,900 |
2024/5/2 |
301 |
302 |
296 |
300 |
+0.33% |
14,400 |
2024/5/1 |
297 |
301 |
295 |
299 |
+1.01% |
12,400 |
2024/4/30 |
291 |
296 |
291 |
296 |
+1.72% |
19,300 |
2024/4/26 |
289 |
294 |
289 |
291 |
+0.69% |
7,200 |
2024/4/25 |
295 |
295 |
285 |
289 |
-2.03% |
21,100 |
2024/4/24 |
287 |
295 |
287 |
295 |
+1.72% |
25,100 |
2024/4/23 |
287 |
298 |
287 |
290 |
+0.69% |
32,800 |
2024/4/22 |
286 |
292 |
285 |
288 |
+0.00% |
21,500 |
2024/4/19 |
293 |
294 |
283 |
288 |
-1.71% |
35,300 |
2024/4/18 |
293 |
297 |
293 |
293 |
-1.01% |
10,300 |
2024/4/17 |
295 |
298 |
290 |
296 |
+0.68% |
12,800 |
2024/4/16 |
299 |
300 |
292 |
294 |
-2.65% |
33,900 |
2024/4/15 |
300 |
304 |
299 |
302 |
-0.66% |
29,100 |
2024/4/12 |
307 |
307 |
304 |
304 |
-0.33% |
6,400 |
2024/4/11 |
305 |
308 |
303 |
305 |
-0.97% |
32,200 |
2024/4/10 |
307 |
310 |
305 |
308 |
+1.32% |
17,300 |
2024/4/9 |
305 |
306 |
303 |
304 |
-0.65% |
2,900 |
2024/4/8 |
305 |
308 |
305 |
306 |
+1.66% |
10,300 |
2024/4/5 |
305 |
307 |
301 |
301 |
-2.59% |
13,400 |
2024/4/4 |
305 |
315 |
304 |
309 |
+1.31% |
32,300 |
2024/4/3 |
301 |
309 |
298 |
305 |
+0.00% |
30,600 |
2024/4/2 |
314 |
314 |
305 |
305 |
-1.93% |
22,000 |
2024/4/1 |
318 |
320 |
309 |
311 |
-2.20% |
39,200 |
2024/3/29 |
315 |
318 |
312 |
318 |
+2.25% |
71,800 |
2024/3/28 |
314 |
314 |
311 |
311 |
+0.00% |
113,100 |
2024/3/27 |
315 |
316 |
309 |
311 |
-0.64% |
36,100 |
2024/3/26 |
316 |
319 |
313 |
313 |
+0.32% |
29,800 |
2024/3/25 |
311 |
315 |
311 |
312 |
+0.97% |
49,000 |
2024/3/22 |
307 |
314 |
307 |
309 |
+0.00% |
61,800 |
2024/3/21 |
311 |
312 |
306 |
309 |
+0.00% |
25,100 |
2024/3/19 |
307 |
310 |
307 |
309 |
+0.65% |
14,100 |
2024/3/18 |
303 |
309 |
302 |
307 |
+1.66% |
24,900 |
2024/3/15 |
305 |
305 |
302 |
302 |
-1.95% |
17,600 |
2024/3/14 |
304 |
309 |
303 |
308 |
+1.32% |
33,200 |
2024/3/13 |
304 |
309 |
302 |
304 |
-0.98% |
28,800 |
2024/3/12 |
301 |
307 |
296 |
307 |
+0.99% |
56,600 |
2024/3/11 |
314 |
314 |
301 |
304 |
-3.18% |
75,400 |
2024/3/8 |
308 |
314 |
308 |
314 |
+0.64% |
42,700 |
2024/3/7 |
306 |
317 |
306 |
312 |
+2.30% |
69,400 |
2024/3/6 |
303 |
312 |
303 |
305 |
-1.29% |
47,500 |
2024/3/5 |
306 |
314 |
305 |
309 |
+0.98% |
59,000 |
2024/3/4 |
305 |
310 |
303 |
306 |
+0.33% |
30,300 |
2024/3/1 |
306 |
306 |
303 |
305 |
-0.33% |
14,500 |
2024/2/29 |
309 |
309 |
302 |
306 |
-0.65% |
22,700 |
2024/2/28 |
302 |
309 |
302 |
308 |
+2.67% |
27,000 |
2024/2/27 |
302 |
302 |
299 |
300 |
-0.66% |
31,000 |
2024/2/26 |
303 |
304 |
300 |
302 |
-0.66% |
64,000 |
2024/2/22 |
305 |
305 |
301 |
304 |
+1.33% |
22,900 |
2024/2/21 |
308 |
308 |
298 |
300 |
-3.23% |
45,100 |
2024/2/20 |
306 |
312 |
303 |
310 |
+3.68% |
83,300 |
2024/2/19 |
293 |
300 |
293 |
299 |
+2.05% |
60,400 |
2024/2/16 |
290 |
298 |
290 |
293 |
+1.03% |
50,300 |
2024/2/15 |
299 |
303 |
289 |
290 |
-3.01% |
84,700 |
2024/2/14 |
302 |
305 |
298 |
299 |
-3.55% |
92,600 |
2024/2/13 |
306 |
311 |
301 |
310 |
+1.64% |
126,900 |
2024/2/9 |
305 |
311 |
303 |
305 |
-1.29% |
71,100 |
2024/2/8 |
324 |
324 |
308 |
309 |
-4.63% |
104,900 |
2024/2/7 |
328 |
329 |
320 |
324 |
-1.52% |
67,500 |
2024/2/6 |
333 |
333 |
328 |
329 |
-1.20% |
52,900 |
2024/2/5 |
326 |
333 |
325 |
333 |
+1.83% |
38,000 |
2024/2/2 |
318 |
328 |
318 |
327 |
+3.48% |
49,200 |
2024/2/1 |
325 |
328 |
314 |
316 |
-3.07% |
87,500 |
2024/1/31 |
332 |
332 |
314 |
326 |
-2.69% |
142,000 |
2024/1/30 |
334 |
337 |
333 |
335 |
+0.60% |
28,200 |
2024/1/29 |
330 |
339 |
330 |
333 |
+1.52% |
62,400 |
|