日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
296 |
315 |
289 |
301 |
+3.79% |
46,800 |
2024/7/25 |
292 |
292 |
288 |
290 |
-1.69% |
3,500 |
2024/7/24 |
293 |
295 |
291 |
295 |
+1.72% |
3,400 |
2024/7/23 |
293 |
295 |
287 |
290 |
+1.05% |
21,200 |
2024/7/22 |
292 |
297 |
286 |
287 |
-1.71% |
4,300 |
2024/7/19 |
290 |
294 |
290 |
292 |
-0.34% |
3,200 |
2024/7/18 |
292 |
295 |
292 |
293 |
+0.34% |
2,000 |
2024/7/17 |
297 |
297 |
286 |
292 |
-1.35% |
13,700 |
2024/7/16 |
292 |
297 |
292 |
296 |
+1.72% |
2,700 |
2024/7/12 |
292 |
294 |
288 |
291 |
-1.02% |
21,700 |
2024/7/11 |
294 |
295 |
291 |
294 |
-0.68% |
19,200 |
2024/7/10 |
293 |
296 |
293 |
296 |
+0.34% |
12,100 |
2024/7/9 |
294 |
297 |
294 |
295 |
-0.34% |
4,600 |
2024/7/8 |
297 |
297 |
294 |
296 |
-0.34% |
2,200 |
2024/7/5 |
296 |
297 |
293 |
297 |
+0.34% |
13,200 |
2024/7/4 |
296 |
297 |
293 |
296 |
+0.00% |
11,200 |
2024/7/3 |
298 |
299 |
293 |
296 |
-1.00% |
21,200 |
2024/7/2 |
300 |
300 |
297 |
299 |
-0.33% |
2,400 |
2024/7/1 |
294 |
300 |
294 |
300 |
+1.35% |
7,000 |
2024/6/28 |
297 |
297 |
296 |
296 |
+0.00% |
1,400 |
2024/6/27 |
297 |
298 |
291 |
296 |
-1.00% |
8,500 |
2024/6/26 |
299 |
299 |
295 |
299 |
+0.00% |
3,700 |
2024/6/25 |
297 |
299 |
294 |
299 |
+0.34% |
6,300 |
2024/6/24 |
299 |
299 |
296 |
298 |
+0.68% |
2,500 |
2024/6/21 |
295 |
298 |
295 |
296 |
-1.00% |
1,300 |
2024/6/20 |
299 |
299 |
296 |
299 |
+0.00% |
5,500 |
2024/6/19 |
299 |
299 |
295 |
299 |
+0.00% |
1,300 |
2024/6/18 |
296 |
301 |
296 |
299 |
+2.40% |
3,100 |
2024/6/17 |
301 |
303 |
284 |
292 |
-3.95% |
15,300 |
2024/6/14 |
302 |
304 |
298 |
304 |
+1.00% |
4,800 |
2024/6/13 |
299 |
301 |
299 |
301 |
+0.00% |
2,300 |
2024/6/12 |
300 |
305 |
300 |
301 |
-0.66% |
3,000 |
2024/6/11 |
307 |
307 |
300 |
303 |
+0.00% |
3,300 |
2024/6/10 |
297 |
305 |
297 |
303 |
+1.68% |
6,000 |
2024/6/7 |
300 |
300 |
298 |
298 |
-1.32% |
2,900 |
2024/6/6 |
301 |
303 |
300 |
302 |
+1.34% |
900 |
2024/6/5 |
303 |
303 |
296 |
298 |
-1.00% |
2,900 |
2024/6/4 |
298 |
302 |
294 |
301 |
+2.38% |
13,200 |
2024/6/3 |
295 |
302 |
291 |
294 |
-0.34% |
17,100 |
2024/5/31 |
292 |
295 |
291 |
295 |
+0.00% |
5,900 |
2024/5/30 |
293 |
298 |
291 |
295 |
-1.01% |
8,800 |
2024/5/29 |
310 |
310 |
295 |
298 |
-3.87% |
17,000 |
2024/5/28 |
317 |
317 |
309 |
310 |
-2.21% |
15,300 |
2024/5/27 |
317 |
317 |
307 |
317 |
-0.31% |
15,500 |
2024/5/24 |
317 |
318 |
311 |
318 |
+0.32% |
20,600 |
2024/5/23 |
321 |
321 |
313 |
317 |
-1.25% |
5,300 |
2024/5/22 |
326 |
326 |
320 |
321 |
-0.62% |
3,200 |
2024/5/21 |
327 |
328 |
322 |
323 |
-0.92% |
7,100 |
2024/5/20 |
323 |
330 |
322 |
326 |
+0.31% |
5,400 |
2024/5/17 |
335 |
335 |
323 |
325 |
-2.40% |
11,400 |
2024/5/16 |
334 |
339 |
328 |
333 |
-0.30% |
15,800 |
2024/5/15 |
336 |
336 |
328 |
334 |
-0.60% |
7,400 |
2024/5/14 |
325 |
336 |
324 |
336 |
+3.70% |
12,100 |
2024/5/13 |
322 |
326 |
318 |
324 |
+0.93% |
17,700 |
2024/5/10 |
325 |
327 |
321 |
321 |
-1.83% |
14,400 |
2024/5/9 |
334 |
334 |
326 |
327 |
-2.10% |
5,200 |
2024/5/8 |
336 |
336 |
332 |
334 |
-0.60% |
8,500 |
2024/5/7 |
328 |
337 |
326 |
336 |
+0.90% |
12,400 |
2024/5/2 |
338 |
345 |
326 |
333 |
-1.48% |
30,000 |
2024/5/1 |
335 |
349 |
335 |
338 |
-4.79% |
43,100 |
2024/4/30 |
349 |
368 |
341 |
355 |
+1.72% |
35,500 |
2024/4/26 |
337 |
353 |
335 |
349 |
+3.56% |
30,200 |
2024/4/25 |
347 |
347 |
337 |
337 |
-2.60% |
9,800 |
2024/4/24 |
343 |
368 |
337 |
346 |
+1.47% |
58,600 |
2024/4/23 |
350 |
350 |
335 |
341 |
-0.87% |
24,100 |
2024/4/22 |
347 |
347 |
339 |
344 |
+1.47% |
14,400 |
2024/4/19 |
353 |
371 |
338 |
339 |
-1.74% |
66,600 |
2024/4/18 |
343 |
353 |
343 |
345 |
-1.43% |
39,200 |
2024/4/17 |
364 |
364 |
347 |
350 |
-3.85% |
74,200 |
2024/4/16 |
365 |
369 |
363 |
364 |
-2.67% |
31,200 |
2024/4/15 |
377 |
386 |
373 |
374 |
-4.10% |
75,500 |
2024/4/12 |
365 |
437 |
364 |
390 |
+6.27% |
806,900 |
2024/4/11 |
375 |
378 |
364 |
367 |
-2.13% |
65,600 |
2024/4/10 |
370 |
377 |
364 |
375 |
+0.81% |
63,700 |
2024/4/9 |
391 |
391 |
368 |
372 |
-4.86% |
142,600 |
2024/4/8 |
399 |
454 |
383 |
391 |
+0.77% |
641,000 |
2024/4/5 |
411 |
456 |
381 |
388 |
-8.49% |
627,200 |
2024/4/4 |
604 |
604 |
424 |
424 |
-19.08% |
1,858,600 |
2024/4/3 |
449 |
524 |
420 |
524 |
+18.02% |
2,113,900 |
2024/4/2 |
380 |
444 |
367 |
444 |
+21.98% |
502,600 |
2024/4/1 |
426 |
469 |
362 |
364 |
-12.29% |
1,415,300 |
2024/3/29 |
334 |
415 |
322 |
415 |
+23.88% |
485,000 |
2024/3/28 |
353 |
360 |
325 |
335 |
-1.18% |
89,500 |
2024/3/27 |
361 |
361 |
339 |
339 |
-6.09% |
155,600 |
2024/3/26 |
424 |
464 |
358 |
361 |
-5.99% |
1,793,200 |
2024/3/25 |
352 |
384 |
352 |
384 |
+26.32% |
212,800 |
2024/3/22 |
304 |
308 |
301 |
304 |
+0.00% |
5,400 |
2024/3/21 |
301 |
313 |
301 |
304 |
+1.33% |
8,000 |
2024/3/19 |
308 |
308 |
300 |
300 |
-1.64% |
4,100 |
2024/3/18 |
302 |
307 |
300 |
305 |
+2.01% |
8,300 |
2024/3/15 |
295 |
300 |
295 |
299 |
+0.67% |
3,000 |
2024/3/14 |
301 |
301 |
296 |
297 |
-1.33% |
7,200 |
2024/3/13 |
302 |
302 |
293 |
301 |
+1.69% |
5,600 |
2024/3/12 |
293 |
302 |
293 |
296 |
+0.34% |
3,300 |
2024/3/11 |
298 |
298 |
293 |
295 |
-1.99% |
5,900 |
2024/3/8 |
298 |
301 |
295 |
301 |
-0.33% |
18,600 |
2024/3/7 |
288 |
355 |
288 |
302 |
+4.86% |
215,700 |
2024/3/6 |
288 |
290 |
285 |
288 |
+0.00% |
2,400 |
2024/3/5 |
287 |
288 |
285 |
288 |
+0.00% |
600 |
2024/3/4 |
286 |
288 |
286 |
288 |
+0.00% |
1,400 |
2024/3/1 |
288 |
290 |
285 |
288 |
+0.00% |
11,400 |
2024/2/29 |
290 |
290 |
286 |
288 |
-0.35% |
1,300 |
2024/2/28 |
288 |
293 |
288 |
289 |
-1.03% |
1,700 |
2024/2/27 |
286 |
292 |
286 |
292 |
+0.69% |
7,800 |
2024/2/26 |
289 |
290 |
285 |
290 |
+0.35% |
6,500 |
2024/2/22 |
292 |
292 |
286 |
289 |
-1.03% |
5,600 |
2024/2/21 |
292 |
295 |
291 |
292 |
-1.35% |
5,700 |
2024/2/20 |
294 |
296 |
293 |
296 |
+1.72% |
1,500 |
2024/2/19 |
291 |
295 |
291 |
291 |
-0.34% |
3,800 |
2024/2/16 |
296 |
297 |
291 |
292 |
-0.34% |
4,300 |
2024/2/15 |
302 |
302 |
292 |
293 |
-2.98% |
8,100 |
2024/2/14 |
294 |
302 |
290 |
302 |
+2.72% |
8,100 |
2024/2/13 |
293 |
294 |
291 |
294 |
+1.38% |
10,500 |
2024/2/9 |
288 |
290 |
287 |
290 |
+0.69% |
1,200 |
2024/2/8 |
286 |
290 |
285 |
288 |
+0.70% |
5,000 |
2024/2/7 |
290 |
290 |
283 |
286 |
-1.04% |
20,900 |
2024/2/6 |
293 |
293 |
289 |
289 |
-1.37% |
7,200 |
2024/2/5 |
299 |
299 |
291 |
293 |
-1.35% |
8,900 |
2024/2/2 |
295 |
302 |
295 |
297 |
+0.68% |
15,800 |
2024/2/1 |
300 |
311 |
294 |
295 |
-10.61% |
112,500 |
2024/1/31 |
325 |
339 |
319 |
330 |
+3.45% |
143,900 |
2024/1/30 |
303 |
324 |
303 |
319 |
+5.28% |
62,600 |
2024/1/29 |
302 |
305 |
296 |
303 |
+1.00% |
41,500 |
|