日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
375 |
376 |
373 |
374 |
+0.27% |
14,700 |
2024/7/1 |
375 |
375 |
373 |
373 |
-0.53% |
8,300 |
2024/6/28 |
375 |
375 |
372 |
375 |
+0.81% |
16,000 |
2024/6/27 |
372 |
374 |
371 |
372 |
+0.00% |
16,700 |
2024/6/26 |
371 |
373 |
371 |
372 |
+0.27% |
26,900 |
2024/6/25 |
374 |
375 |
370 |
371 |
+0.00% |
22,600 |
2024/6/24 |
373 |
374 |
371 |
371 |
-0.54% |
28,400 |
2024/6/21 |
375 |
376 |
372 |
373 |
+0.00% |
34,200 |
2024/6/20 |
373 |
377 |
373 |
373 |
-0.53% |
8,400 |
2024/6/19 |
377 |
377 |
373 |
375 |
-0.27% |
30,100 |
2024/6/18 |
374 |
380 |
374 |
376 |
+0.27% |
25,500 |
2024/6/17 |
374 |
376 |
374 |
375 |
+0.27% |
8,100 |
2024/6/14 |
373 |
378 |
373 |
374 |
-1.06% |
21,200 |
2024/6/13 |
381 |
382 |
375 |
378 |
-0.79% |
38,800 |
2024/6/12 |
386 |
386 |
380 |
381 |
-1.55% |
22,900 |
2024/6/11 |
396 |
396 |
387 |
387 |
-1.78% |
19,500 |
2024/6/10 |
395 |
397 |
387 |
394 |
+1.03% |
51,800 |
2024/6/7 |
379 |
390 |
377 |
390 |
+2.90% |
87,800 |
2024/6/6 |
378 |
379 |
373 |
379 |
+0.80% |
19,000 |
2024/6/5 |
375 |
379 |
375 |
376 |
-0.27% |
8,300 |
2024/6/4 |
373 |
377 |
373 |
377 |
+0.80% |
16,500 |
2024/6/3 |
379 |
379 |
373 |
374 |
-0.53% |
21,400 |
2024/5/31 |
374 |
377 |
374 |
376 |
-0.27% |
5,400 |
2024/5/30 |
374 |
377 |
373 |
377 |
+0.00% |
15,200 |
2024/5/29 |
377 |
379 |
377 |
377 |
+0.00% |
6,600 |
2024/5/28 |
378 |
379 |
377 |
377 |
+0.00% |
10,900 |
2024/5/27 |
378 |
378 |
374 |
377 |
+0.53% |
5,000 |
2024/5/24 |
374 |
377 |
374 |
375 |
-0.79% |
9,300 |
2024/5/23 |
378 |
378 |
375 |
378 |
+0.00% |
8,400 |
2024/5/22 |
377 |
378 |
375 |
378 |
+0.00% |
13,900 |
2024/5/21 |
376 |
380 |
375 |
378 |
+0.80% |
6,000 |
2024/5/20 |
378 |
382 |
375 |
375 |
-1.32% |
13,800 |
2024/5/17 |
380 |
380 |
375 |
380 |
+0.80% |
13,400 |
2024/5/16 |
379 |
379 |
376 |
377 |
-0.53% |
4,100 |
2024/5/15 |
379 |
380 |
378 |
379 |
+0.26% |
9,900 |
2024/5/14 |
375 |
379 |
375 |
378 |
+0.80% |
6,100 |
2024/5/13 |
378 |
380 |
375 |
375 |
-0.27% |
11,300 |
2024/5/10 |
381 |
381 |
376 |
376 |
-1.05% |
14,000 |
2024/5/9 |
382 |
382 |
378 |
380 |
+0.26% |
24,400 |
2024/5/8 |
377 |
382 |
377 |
379 |
+0.53% |
12,800 |
2024/5/7 |
377 |
380 |
375 |
377 |
+0.27% |
18,000 |
2024/5/2 |
379 |
380 |
375 |
376 |
-0.79% |
14,600 |
2024/5/1 |
381 |
384 |
368 |
379 |
-3.32% |
91,400 |
2024/4/30 |
381 |
395 |
377 |
392 |
+2.89% |
58,400 |
2024/4/26 |
377 |
382 |
377 |
381 |
+1.06% |
12,700 |
2024/4/25 |
382 |
383 |
377 |
377 |
-1.05% |
10,500 |
2024/4/24 |
371 |
381 |
371 |
381 |
+2.97% |
21,700 |
2024/4/23 |
368 |
371 |
365 |
370 |
+0.27% |
15,500 |
2024/4/22 |
365 |
370 |
364 |
369 |
+2.22% |
18,700 |
2024/4/19 |
367 |
367 |
360 |
361 |
-2.17% |
46,100 |
2024/4/18 |
370 |
371 |
366 |
369 |
+0.82% |
9,400 |
2024/4/17 |
375 |
375 |
365 |
366 |
-2.14% |
32,800 |
2024/4/16 |
382 |
382 |
374 |
374 |
-1.32% |
44,100 |
2024/4/15 |
385 |
385 |
376 |
379 |
-1.56% |
44,700 |
2024/4/12 |
383 |
386 |
382 |
385 |
+0.00% |
18,100 |
2024/4/11 |
384 |
385 |
381 |
385 |
+0.00% |
14,100 |
2024/4/10 |
388 |
388 |
382 |
385 |
-0.77% |
11,000 |
2024/4/9 |
382 |
388 |
381 |
388 |
+1.57% |
22,800 |
2024/4/8 |
389 |
389 |
382 |
382 |
-1.04% |
18,100 |
2024/4/5 |
388 |
389 |
385 |
386 |
-1.03% |
14,800 |
2024/4/4 |
391 |
391 |
385 |
390 |
+0.78% |
25,600 |
2024/4/3 |
390 |
390 |
387 |
387 |
-0.77% |
20,700 |
2024/4/2 |
399 |
399 |
390 |
390 |
-0.51% |
19,000 |
2024/4/1 |
397 |
398 |
391 |
392 |
-1.26% |
24,100 |
2024/3/29 |
401 |
401 |
393 |
397 |
+0.25% |
27,300 |
2024/3/28 |
395 |
405 |
387 |
396 |
-1.49% |
95,300 |
2024/3/27 |
397 |
403 |
397 |
402 |
+0.75% |
36,800 |
2024/3/26 |
395 |
403 |
395 |
399 |
+0.50% |
37,000 |
2024/3/25 |
404 |
404 |
397 |
397 |
-1.49% |
50,600 |
2024/3/22 |
404 |
405 |
400 |
403 |
-0.25% |
21,200 |
2024/3/21 |
402 |
404 |
400 |
404 |
+0.75% |
29,500 |
2024/3/19 |
398 |
401 |
398 |
401 |
+0.75% |
17,000 |
2024/3/18 |
392 |
400 |
391 |
398 |
+2.05% |
25,000 |
2024/3/15 |
391 |
397 |
390 |
390 |
-0.26% |
21,700 |
2024/3/14 |
392 |
394 |
390 |
391 |
-0.26% |
19,500 |
2024/3/13 |
397 |
397 |
392 |
392 |
-1.26% |
17,700 |
2024/3/12 |
393 |
399 |
392 |
397 |
+1.02% |
15,100 |
2024/3/11 |
394 |
398 |
391 |
393 |
-0.76% |
39,300 |
2024/3/8 |
390 |
401 |
390 |
396 |
+0.51% |
40,600 |
2024/3/7 |
402 |
404 |
392 |
394 |
-1.75% |
54,500 |
2024/3/6 |
392 |
407 |
392 |
401 |
+1.78% |
50,100 |
2024/3/5 |
395 |
397 |
392 |
394 |
-0.76% |
29,500 |
2024/3/4 |
395 |
402 |
394 |
397 |
+0.76% |
42,100 |
2024/3/1 |
403 |
403 |
393 |
394 |
-1.01% |
43,900 |
2024/2/29 |
408 |
408 |
397 |
398 |
-1.49% |
40,500 |
2024/2/28 |
398 |
407 |
398 |
404 |
+1.76% |
71,500 |
2024/2/27 |
392 |
399 |
391 |
397 |
+1.28% |
44,900 |
2024/2/26 |
385 |
395 |
384 |
392 |
+1.03% |
37,500 |
2024/2/22 |
397 |
397 |
385 |
388 |
-0.51% |
30,300 |
2024/2/21 |
398 |
398 |
389 |
390 |
-1.27% |
26,200 |
2024/2/20 |
385 |
395 |
384 |
395 |
+3.67% |
54,400 |
2024/2/19 |
377 |
385 |
377 |
381 |
+1.06% |
20,400 |
2024/2/16 |
375 |
381 |
372 |
377 |
+0.53% |
26,000 |
2024/2/15 |
380 |
380 |
372 |
375 |
-1.83% |
49,500 |
2024/2/14 |
383 |
384 |
378 |
382 |
-0.52% |
52,100 |
2024/2/13 |
387 |
391 |
384 |
384 |
+0.00% |
26,900 |
2024/2/9 |
390 |
393 |
383 |
384 |
-1.54% |
20,200 |
2024/2/8 |
386 |
396 |
382 |
390 |
+1.04% |
60,700 |
2024/2/7 |
393 |
393 |
385 |
386 |
-0.52% |
31,800 |
2024/2/6 |
390 |
395 |
384 |
388 |
-0.26% |
39,200 |
2024/2/5 |
395 |
395 |
385 |
389 |
-2.75% |
147,400 |
2024/2/2 |
394 |
405 |
393 |
400 |
+1.01% |
54,500 |
2024/2/1 |
391 |
396 |
390 |
396 |
+0.51% |
46,100 |
2024/1/31 |
395 |
414 |
392 |
394 |
+3.96% |
320,200 |
2024/1/30 |
378 |
382 |
374 |
379 |
+1.34% |
55,300 |
2024/1/29 |
383 |
383 |
374 |
374 |
-2.09% |
34,300 |
2024/1/26 |
384 |
384 |
377 |
382 |
-0.78% |
40,200 |
2024/1/25 |
386 |
387 |
380 |
385 |
+0.79% |
35,300 |
2024/1/24 |
380 |
390 |
380 |
382 |
-0.52% |
44,600 |
2024/1/23 |
381 |
384 |
379 |
384 |
+0.79% |
39,400 |
2024/1/22 |
378 |
383 |
371 |
381 |
+1.87% |
51,600 |
2024/1/19 |
365 |
376 |
364 |
374 |
+3.60% |
50,400 |
2024/1/18 |
361 |
363 |
360 |
361 |
+0.00% |
13,300 |
2024/1/17 |
368 |
368 |
359 |
361 |
-0.55% |
52,800 |
2024/1/16 |
373 |
376 |
363 |
363 |
-0.55% |
69,000 |
2024/1/15 |
372 |
372 |
364 |
365 |
-0.82% |
52,600 |
2024/1/12 |
377 |
377 |
365 |
368 |
-2.13% |
74,500 |
2024/1/11 |
382 |
382 |
376 |
376 |
-1.57% |
63,100 |
2024/1/10 |
378 |
383 |
377 |
382 |
+0.53% |
55,800 |
2024/1/9 |
377 |
383 |
375 |
380 |
+1.60% |
58,500 |
2024/1/5 |
379 |
381 |
373 |
374 |
-1.06% |
22,100 |
2024/1/4 |
377 |
380 |
371 |
378 |
+0.27% |
26,400 |
2023/12/29 |
374 |
378 |
371 |
377 |
+0.53% |
42,300 |
|