日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
355 |
355 |
350 |
352 |
-0.28% |
46,600 |
2024/7/18 |
354 |
356 |
351 |
353 |
-0.28% |
79,900 |
2024/7/17 |
357 |
357 |
352 |
354 |
+0.00% |
86,300 |
2024/7/16 |
352 |
357 |
351 |
354 |
+1.72% |
126,700 |
2024/7/12 |
342 |
351 |
340 |
348 |
+0.87% |
160,500 |
2024/7/11 |
338 |
346 |
338 |
345 |
+2.68% |
141,600 |
2024/7/10 |
338 |
338 |
334 |
336 |
-0.59% |
112,200 |
2024/7/9 |
338 |
341 |
334 |
338 |
+0.00% |
150,800 |
2024/7/8 |
342 |
342 |
338 |
338 |
-1.17% |
72,100 |
2024/7/5 |
340 |
342 |
338 |
342 |
+0.29% |
122,400 |
2024/7/4 |
348 |
348 |
340 |
341 |
-1.45% |
119,800 |
2024/7/3 |
343 |
346 |
343 |
346 |
+0.58% |
49,600 |
2024/7/2 |
348 |
348 |
342 |
344 |
+0.00% |
101,100 |
2024/7/1 |
353 |
353 |
344 |
344 |
-1.43% |
122,300 |
2024/6/28 |
353 |
354 |
347 |
349 |
-0.29% |
119,500 |
2024/6/27 |
354 |
358 |
350 |
350 |
-1.13% |
98,300 |
2024/6/26 |
357 |
361 |
351 |
354 |
-0.56% |
259,000 |
2024/6/25 |
358 |
367 |
356 |
356 |
-0.28% |
217,500 |
2024/6/24 |
358 |
361 |
353 |
357 |
-0.28% |
282,300 |
2024/6/21 |
345 |
360 |
343 |
358 |
+5.60% |
530,400 |
2024/6/20 |
340 |
344 |
339 |
339 |
+0.00% |
110,700 |
2024/6/19 |
340 |
345 |
337 |
339 |
-0.29% |
136,800 |
2024/6/18 |
346 |
350 |
337 |
340 |
+3.03% |
440,800 |
2024/6/17 |
331 |
331 |
326 |
330 |
-1.79% |
137,400 |
2024/6/14 |
329 |
337 |
329 |
336 |
+1.20% |
85,400 |
2024/6/13 |
335 |
337 |
332 |
332 |
+0.00% |
60,500 |
2024/6/12 |
333 |
335 |
332 |
332 |
-0.90% |
109,700 |
2024/6/11 |
336 |
336 |
332 |
335 |
+0.30% |
54,800 |
2024/6/10 |
329 |
335 |
329 |
334 |
+1.83% |
140,400 |
2024/6/7 |
329 |
330 |
328 |
328 |
-0.30% |
100,000 |
2024/6/6 |
334 |
334 |
328 |
329 |
-1.20% |
111,300 |
2024/6/5 |
331 |
335 |
330 |
333 |
+0.00% |
83,400 |
2024/6/4 |
336 |
336 |
333 |
333 |
+0.30% |
79,500 |
2024/6/3 |
334 |
335 |
331 |
332 |
+0.91% |
87,800 |
2024/5/31 |
326 |
330 |
324 |
329 |
+1.54% |
115,000 |
2024/5/30 |
322 |
326 |
320 |
324 |
-0.61% |
169,700 |
2024/5/29 |
334 |
336 |
325 |
326 |
-2.69% |
155,100 |
2024/5/28 |
337 |
343 |
334 |
335 |
-1.76% |
153,200 |
2024/5/27 |
336 |
345 |
333 |
341 |
+5.25% |
287,700 |
2024/5/24 |
326 |
329 |
323 |
324 |
-2.11% |
170,600 |
2024/5/23 |
332 |
332 |
329 |
331 |
+0.00% |
126,400 |
2024/5/22 |
340 |
340 |
331 |
331 |
-2.07% |
151,600 |
2024/5/21 |
342 |
344 |
336 |
338 |
-0.59% |
119,500 |
2024/5/20 |
341 |
344 |
339 |
340 |
+0.29% |
118,600 |
2024/5/17 |
337 |
345 |
337 |
339 |
+0.30% |
115,200 |
2024/5/16 |
335 |
342 |
328 |
338 |
+0.60% |
404,000 |
2024/5/15 |
339 |
344 |
334 |
336 |
-9.43% |
717,900 |
2024/5/14 |
376 |
377 |
371 |
371 |
-0.27% |
210,800 |
2024/5/13 |
369 |
377 |
369 |
372 |
+1.36% |
170,800 |
2024/5/10 |
377 |
377 |
365 |
367 |
-1.08% |
213,300 |
2024/5/9 |
378 |
381 |
371 |
371 |
-2.11% |
180,800 |
2024/5/8 |
382 |
383 |
372 |
379 |
-0.79% |
303,000 |
2024/5/7 |
384 |
386 |
378 |
382 |
-0.26% |
188,700 |
2024/5/2 |
387 |
388 |
378 |
383 |
-0.78% |
129,600 |
2024/5/1 |
379 |
387 |
377 |
386 |
+1.05% |
129,200 |
2024/4/30 |
383 |
390 |
381 |
382 |
-0.26% |
255,700 |
2024/4/26 |
393 |
393 |
380 |
383 |
-2.30% |
611,600 |
2024/4/25 |
385 |
392 |
380 |
392 |
+1.55% |
327,400 |
2024/4/24 |
390 |
398 |
383 |
386 |
-0.26% |
682,600 |
2024/4/23 |
400 |
406 |
384 |
387 |
-1.78% |
1,650,900 |
2024/4/22 |
372 |
399 |
371 |
394 |
+13.22% |
2,879,200 |
2024/4/19 |
363 |
363 |
343 |
348 |
-5.18% |
558,200 |
2024/4/18 |
357 |
375 |
356 |
367 |
+1.66% |
361,800 |
2024/4/17 |
362 |
370 |
356 |
361 |
-1.10% |
225,300 |
2024/4/16 |
379 |
379 |
360 |
365 |
-4.20% |
400,400 |
2024/4/15 |
381 |
387 |
375 |
381 |
+0.00% |
431,300 |
2024/4/12 |
389 |
389 |
374 |
381 |
-2.31% |
760,100 |
2024/4/11 |
369 |
390 |
361 |
390 |
+5.12% |
806,700 |
2024/4/10 |
350 |
377 |
349 |
371 |
+6.00% |
620,000 |
2024/4/9 |
344 |
352 |
343 |
350 |
+2.64% |
191,600 |
2024/4/8 |
356 |
356 |
340 |
341 |
-2.85% |
251,500 |
2024/4/5 |
351 |
358 |
341 |
351 |
-1.40% |
400,000 |
2024/4/4 |
348 |
371 |
343 |
356 |
+7.23% |
1,222,600 |
2024/4/3 |
330 |
333 |
327 |
332 |
+0.30% |
145,500 |
2024/4/2 |
343 |
344 |
331 |
331 |
-2.93% |
178,300 |
2024/4/1 |
346 |
349 |
339 |
341 |
-1.45% |
160,900 |
2024/3/29 |
345 |
348 |
342 |
346 |
+0.29% |
117,200 |
2024/3/28 |
348 |
352 |
345 |
345 |
-1.15% |
141,500 |
2024/3/27 |
355 |
356 |
349 |
349 |
-3.32% |
188,600 |
2024/3/26 |
356 |
363 |
352 |
361 |
+2.27% |
282,900 |
2024/3/25 |
349 |
356 |
345 |
353 |
+0.86% |
187,800 |
2024/3/22 |
350 |
355 |
345 |
350 |
+0.00% |
178,100 |
2024/3/21 |
350 |
353 |
345 |
350 |
+5.11% |
448,000 |
2024/3/19 |
325 |
333 |
323 |
333 |
+3.10% |
153,100 |
2024/3/18 |
327 |
329 |
322 |
323 |
-0.31% |
139,400 |
2024/3/15 |
324 |
324 |
319 |
324 |
-0.61% |
72,100 |
2024/3/14 |
324 |
330 |
323 |
326 |
+2.52% |
157,700 |
2024/3/13 |
322 |
326 |
318 |
318 |
-0.62% |
112,800 |
2024/3/12 |
316 |
320 |
313 |
320 |
+0.31% |
60,700 |
2024/3/11 |
315 |
319 |
312 |
319 |
+0.00% |
105,700 |
2024/3/8 |
318 |
323 |
317 |
319 |
-0.31% |
117,800 |
2024/3/7 |
319 |
322 |
316 |
320 |
+0.31% |
86,100 |
2024/3/6 |
310 |
320 |
310 |
319 |
+2.90% |
109,500 |
2024/3/5 |
309 |
314 |
305 |
310 |
+0.32% |
100,500 |
2024/3/4 |
312 |
314 |
307 |
309 |
-0.64% |
133,100 |
2024/3/1 |
317 |
317 |
311 |
311 |
-2.20% |
191,100 |
2024/2/29 |
317 |
318 |
314 |
318 |
+0.00% |
54,500 |
2024/2/28 |
317 |
324 |
317 |
318 |
-0.31% |
116,300 |
2024/2/27 |
318 |
320 |
315 |
319 |
+0.31% |
138,200 |
2024/2/26 |
317 |
321 |
314 |
318 |
+0.95% |
167,700 |
2024/2/22 |
314 |
316 |
310 |
315 |
+1.29% |
112,700 |
2024/2/21 |
313 |
313 |
308 |
311 |
-0.32% |
79,000 |
2024/2/20 |
323 |
323 |
312 |
312 |
-2.19% |
160,700 |
2024/2/19 |
318 |
324 |
316 |
319 |
+0.63% |
205,900 |
2024/2/16 |
312 |
320 |
310 |
317 |
+2.59% |
226,800 |
2024/2/15 |
306 |
311 |
301 |
309 |
+2.32% |
234,100 |
2024/2/14 |
302 |
304 |
296 |
302 |
-0.98% |
287,600 |
2024/2/13 |
304 |
305 |
300 |
305 |
+0.66% |
140,400 |
2024/2/9 |
302 |
304 |
300 |
303 |
+0.00% |
97,400 |
2024/2/8 |
301 |
306 |
299 |
303 |
+0.66% |
189,800 |
2024/2/7 |
303 |
303 |
300 |
301 |
-0.66% |
78,300 |
2024/2/6 |
303 |
305 |
298 |
303 |
+0.00% |
121,200 |
2024/2/5 |
304 |
305 |
301 |
303 |
+0.00% |
120,800 |
2024/2/2 |
305 |
305 |
299 |
303 |
-0.33% |
222,600 |
2024/2/1 |
316 |
316 |
304 |
304 |
-3.80% |
291,400 |
2024/1/31 |
317 |
317 |
311 |
316 |
+0.00% |
179,900 |
2024/1/30 |
320 |
321 |
316 |
316 |
-0.94% |
313,200 |
2024/1/29 |
318 |
322 |
318 |
319 |
+0.63% |
113,100 |
2024/1/26 |
318 |
320 |
316 |
317 |
-0.63% |
138,100 |
2024/1/25 |
317 |
323 |
317 |
319 |
+0.63% |
132,900 |
2024/1/24 |
319 |
321 |
316 |
317 |
-1.25% |
120,800 |
2024/1/23 |
326 |
326 |
319 |
321 |
-2.13% |
172,300 |
2024/1/22 |
319 |
330 |
315 |
328 |
+5.13% |
540,600 |
|