日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
330 |
334 |
328 |
329 |
-0.30% |
22,200 |
2024/7/25 |
331 |
333 |
329 |
330 |
-1.20% |
19,300 |
2024/7/24 |
335 |
335 |
331 |
334 |
+0.60% |
9,200 |
2024/7/23 |
331 |
336 |
330 |
332 |
-0.30% |
16,200 |
2024/7/22 |
333 |
334 |
332 |
333 |
+0.00% |
13,600 |
2024/7/19 |
335 |
338 |
333 |
333 |
-0.30% |
33,100 |
2024/7/18 |
333 |
339 |
330 |
334 |
+0.30% |
38,500 |
2024/7/17 |
335 |
335 |
329 |
333 |
+0.60% |
24,800 |
2024/7/16 |
326 |
333 |
326 |
331 |
+1.53% |
28,700 |
2024/7/12 |
324 |
330 |
324 |
326 |
-0.61% |
26,400 |
2024/7/11 |
325 |
328 |
325 |
328 |
+0.92% |
42,500 |
2024/7/10 |
326 |
328 |
324 |
325 |
-0.31% |
6,400 |
2024/7/9 |
332 |
332 |
323 |
326 |
-1.81% |
35,100 |
2024/7/8 |
328 |
341 |
323 |
332 |
+1.84% |
36,400 |
2024/7/5 |
323 |
326 |
323 |
326 |
+0.62% |
6,100 |
2024/7/4 |
323 |
325 |
321 |
324 |
+0.93% |
16,600 |
2024/7/3 |
323 |
325 |
321 |
321 |
-1.23% |
7,900 |
2024/7/2 |
324 |
325 |
323 |
325 |
+0.31% |
6,800 |
2024/7/1 |
323 |
324 |
321 |
324 |
+0.31% |
7,200 |
2024/6/28 |
320 |
324 |
319 |
323 |
+1.89% |
17,300 |
2024/6/27 |
320 |
326 |
317 |
317 |
-0.31% |
40,100 |
2024/6/26 |
319 |
320 |
314 |
318 |
-0.93% |
16,200 |
2024/6/25 |
319 |
321 |
319 |
321 |
+0.31% |
5,100 |
2024/6/24 |
319 |
321 |
317 |
320 |
+0.00% |
4,600 |
2024/6/21 |
316 |
321 |
312 |
320 |
+1.59% |
12,600 |
2024/6/20 |
320 |
320 |
315 |
315 |
-0.63% |
5,900 |
2024/6/19 |
318 |
320 |
315 |
317 |
+0.00% |
14,300 |
2024/6/18 |
319 |
320 |
317 |
317 |
-0.94% |
7,000 |
2024/6/17 |
322 |
322 |
311 |
320 |
-0.62% |
19,700 |
2024/6/14 |
323 |
324 |
322 |
322 |
-0.62% |
5,800 |
2024/6/13 |
322 |
327 |
318 |
324 |
+0.62% |
20,700 |
2024/6/12 |
324 |
327 |
321 |
322 |
+0.00% |
9,300 |
2024/6/11 |
324 |
325 |
320 |
322 |
+0.31% |
11,800 |
2024/6/10 |
319 |
325 |
319 |
321 |
+0.63% |
9,000 |
2024/6/7 |
318 |
323 |
318 |
319 |
-0.31% |
3,600 |
2024/6/6 |
320 |
322 |
318 |
320 |
-1.54% |
3,500 |
2024/6/5 |
322 |
325 |
317 |
325 |
+1.56% |
19,300 |
2024/6/4 |
318 |
321 |
318 |
320 |
+0.95% |
6,800 |
2024/6/3 |
312 |
325 |
312 |
317 |
+1.93% |
23,600 |
2024/5/31 |
313 |
313 |
307 |
311 |
+0.00% |
27,400 |
2024/5/30 |
312 |
312 |
310 |
311 |
+1.63% |
12,100 |
2024/5/29 |
313 |
313 |
306 |
306 |
-1.61% |
13,100 |
2024/5/28 |
312 |
312 |
310 |
311 |
-0.64% |
700 |
2024/5/27 |
312 |
313 |
308 |
313 |
+1.29% |
9,000 |
2024/5/24 |
309 |
312 |
309 |
309 |
-0.32% |
4,900 |
2024/5/23 |
313 |
313 |
310 |
310 |
-1.59% |
3,200 |
2024/5/22 |
312 |
315 |
312 |
315 |
+0.32% |
2,100 |
2024/5/21 |
314 |
315 |
312 |
314 |
-0.63% |
3,900 |
2024/5/20 |
311 |
316 |
311 |
316 |
+1.28% |
2,300 |
2024/5/17 |
308 |
314 |
307 |
312 |
+1.30% |
13,300 |
2024/5/16 |
315 |
315 |
308 |
308 |
-2.22% |
20,400 |
2024/5/15 |
315 |
317 |
315 |
315 |
+0.64% |
12,500 |
2024/5/14 |
315 |
315 |
312 |
313 |
-0.63% |
1,600 |
2024/5/13 |
314 |
315 |
311 |
315 |
+0.64% |
16,400 |
2024/5/10 |
314 |
317 |
312 |
313 |
+0.32% |
12,400 |
2024/5/9 |
313 |
313 |
311 |
312 |
+0.32% |
3,100 |
2024/5/8 |
313 |
313 |
311 |
311 |
-0.64% |
5,100 |
2024/5/7 |
312 |
313 |
310 |
313 |
+0.32% |
7,300 |
2024/5/2 |
312 |
314 |
311 |
312 |
-0.32% |
1,800 |
2024/5/1 |
314 |
314 |
310 |
313 |
+0.64% |
2,000 |
2024/4/30 |
308 |
314 |
308 |
311 |
+1.97% |
16,100 |
2024/4/26 |
312 |
313 |
305 |
305 |
-2.87% |
60,100 |
2024/4/25 |
311 |
314 |
311 |
314 |
+0.64% |
8,400 |
2024/4/24 |
314 |
314 |
311 |
312 |
+0.00% |
4,100 |
2024/4/23 |
311 |
313 |
310 |
312 |
+0.65% |
7,500 |
2024/4/22 |
310 |
312 |
310 |
310 |
+0.00% |
11,900 |
2024/4/19 |
313 |
313 |
310 |
310 |
-0.96% |
14,600 |
2024/4/18 |
312 |
314 |
312 |
313 |
+0.00% |
5,000 |
2024/4/17 |
317 |
317 |
313 |
313 |
-0.95% |
22,400 |
2024/4/16 |
320 |
323 |
315 |
316 |
-1.56% |
21,400 |
2024/4/15 |
324 |
324 |
320 |
321 |
-0.93% |
6,600 |
2024/4/12 |
319 |
324 |
318 |
324 |
+0.31% |
11,800 |
2024/4/11 |
318 |
323 |
318 |
323 |
+1.57% |
3,800 |
2024/4/10 |
320 |
321 |
318 |
318 |
-0.62% |
2,200 |
2024/4/9 |
320 |
322 |
318 |
320 |
-0.31% |
12,600 |
2024/4/8 |
319 |
326 |
318 |
321 |
+0.63% |
15,800 |
2024/4/5 |
320 |
321 |
318 |
319 |
-0.93% |
13,100 |
2024/4/4 |
321 |
324 |
321 |
322 |
+0.31% |
7,500 |
2024/4/3 |
321 |
324 |
320 |
321 |
+0.00% |
4,900 |
2024/4/2 |
321 |
323 |
320 |
321 |
+0.00% |
6,400 |
2024/4/1 |
323 |
324 |
321 |
321 |
-0.93% |
7,400 |
2024/3/29 |
319 |
326 |
319 |
324 |
+1.57% |
15,200 |
2024/3/28 |
312 |
326 |
312 |
319 |
+1.27% |
24,100 |
2024/3/27 |
314 |
316 |
313 |
315 |
+0.32% |
5,200 |
2024/3/26 |
314 |
317 |
313 |
314 |
+0.00% |
23,600 |
2024/3/25 |
314 |
314 |
311 |
314 |
+0.00% |
6,300 |
2024/3/22 |
311 |
314 |
311 |
314 |
+0.32% |
5,000 |
2024/3/21 |
314 |
314 |
309 |
313 |
+0.00% |
13,300 |
2024/3/19 |
308 |
314 |
308 |
313 |
+0.97% |
11,900 |
2024/3/18 |
312 |
312 |
308 |
310 |
+0.32% |
7,100 |
2024/3/15 |
310 |
312 |
309 |
309 |
-0.32% |
10,100 |
2024/3/14 |
312 |
316 |
310 |
310 |
-0.64% |
10,600 |
2024/3/13 |
314 |
314 |
311 |
312 |
-0.64% |
2,300 |
2024/3/12 |
310 |
314 |
307 |
314 |
+1.29% |
4,000 |
2024/3/11 |
312 |
314 |
308 |
310 |
-1.90% |
25,200 |
2024/3/8 |
311 |
316 |
311 |
316 |
+0.96% |
8,600 |
2024/3/7 |
317 |
317 |
313 |
313 |
-0.32% |
4,200 |
2024/3/6 |
311 |
315 |
309 |
314 |
+0.64% |
13,400 |
2024/3/5 |
311 |
312 |
308 |
312 |
+1.30% |
5,900 |
2024/3/4 |
310 |
310 |
305 |
308 |
-0.65% |
24,100 |
2024/3/1 |
313 |
313 |
310 |
310 |
-0.32% |
9,800 |
2024/2/29 |
313 |
315 |
310 |
311 |
-0.64% |
15,100 |
2024/2/28 |
313 |
315 |
313 |
313 |
+0.32% |
4,600 |
2024/2/27 |
312 |
314 |
312 |
312 |
-0.64% |
7,400 |
2024/2/26 |
317 |
317 |
309 |
314 |
-0.63% |
25,900 |
2024/2/22 |
312 |
320 |
310 |
316 |
+0.64% |
34,500 |
2024/2/21 |
315 |
317 |
314 |
314 |
-1.26% |
11,600 |
2024/2/20 |
314 |
318 |
314 |
318 |
+0.95% |
7,500 |
2024/2/19 |
312 |
316 |
310 |
315 |
+0.96% |
8,700 |
2024/2/16 |
312 |
313 |
310 |
312 |
+0.00% |
14,300 |
2024/2/15 |
307 |
312 |
305 |
312 |
+1.30% |
30,200 |
2024/2/14 |
310 |
312 |
308 |
308 |
-0.65% |
28,400 |
2024/2/13 |
312 |
313 |
310 |
310 |
+0.00% |
8,500 |
2024/2/9 |
311 |
313 |
310 |
310 |
-0.64% |
9,700 |
2024/2/8 |
312 |
313 |
311 |
312 |
+0.32% |
4,300 |
2024/2/7 |
311 |
314 |
311 |
311 |
+0.00% |
8,300 |
2024/2/6 |
311 |
313 |
311 |
311 |
-0.32% |
8,100 |
2024/2/5 |
313 |
315 |
311 |
312 |
-0.32% |
16,200 |
2024/2/2 |
312 |
315 |
310 |
313 |
-0.32% |
10,800 |
2024/2/1 |
314 |
315 |
311 |
314 |
+0.00% |
27,800 |
2024/1/31 |
320 |
320 |
312 |
314 |
+0.32% |
20,500 |
2024/1/30 |
335 |
335 |
304 |
313 |
-6.57% |
340,200 |
2024/1/29 |
330 |
335 |
328 |
335 |
+1.52% |
5,800 |
|