日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
325 |
331 |
324 |
327 |
+0.62% |
13,800 |
2024/8/22 |
312 |
326 |
310 |
325 |
+2.85% |
22,500 |
2024/8/21 |
313 |
320 |
311 |
316 |
+0.64% |
16,700 |
2024/8/20 |
314 |
315 |
308 |
314 |
+2.61% |
20,200 |
2024/8/19 |
313 |
319 |
297 |
306 |
-3.16% |
41,100 |
2024/8/16 |
318 |
318 |
309 |
316 |
+0.64% |
51,700 |
2024/8/15 |
326 |
327 |
304 |
314 |
-3.68% |
40,200 |
2024/8/14 |
326 |
328 |
316 |
326 |
+0.00% |
12,000 |
2024/8/13 |
313 |
327 |
311 |
326 |
+4.15% |
12,500 |
2024/8/9 |
300 |
313 |
296 |
313 |
+4.33% |
30,300 |
2024/8/8 |
291 |
311 |
290 |
300 |
+2.39% |
31,200 |
2024/8/7 |
285 |
328 |
278 |
293 |
+2.81% |
134,500 |
2024/8/6 |
284 |
302 |
250 |
285 |
-0.35% |
509,100 |
2024/8/5 |
351 |
352 |
286 |
286 |
-21.86% |
154,800 |
2024/8/2 |
362 |
366 |
322 |
366 |
-0.81% |
100,600 |
2024/8/1 |
368 |
376 |
363 |
369 |
-0.27% |
24,700 |
2024/7/31 |
370 |
373 |
365 |
370 |
+0.00% |
16,800 |
2024/7/30 |
365 |
374 |
363 |
370 |
+1.09% |
28,000 |
2024/7/29 |
359 |
368 |
356 |
366 |
+1.67% |
17,500 |
2024/7/26 |
358 |
364 |
350 |
360 |
-0.28% |
44,500 |
2024/7/25 |
369 |
369 |
353 |
361 |
-2.17% |
26,400 |
2024/7/24 |
374 |
374 |
367 |
369 |
-1.34% |
12,700 |
2024/7/23 |
365 |
375 |
365 |
374 |
+3.31% |
27,000 |
2024/7/22 |
367 |
369 |
362 |
362 |
-1.36% |
13,900 |
2024/7/19 |
369 |
374 |
365 |
367 |
-0.27% |
8,800 |
2024/7/18 |
367 |
371 |
366 |
368 |
+0.82% |
26,200 |
2024/7/17 |
365 |
369 |
363 |
365 |
+0.00% |
23,500 |
2024/7/16 |
361 |
366 |
355 |
365 |
+1.39% |
22,100 |
2024/7/12 |
362 |
367 |
360 |
360 |
-0.55% |
15,900 |
2024/7/11 |
366 |
366 |
360 |
362 |
-1.36% |
10,400 |
2024/7/10 |
370 |
371 |
361 |
367 |
+0.55% |
22,500 |
2024/7/9 |
364 |
378 |
359 |
365 |
+0.27% |
70,700 |
2024/7/8 |
367 |
370 |
364 |
364 |
-0.82% |
15,800 |
2024/7/5 |
370 |
378 |
367 |
367 |
-0.81% |
28,700 |
2024/7/4 |
376 |
378 |
370 |
370 |
-1.07% |
53,300 |
2024/7/3 |
364 |
375 |
364 |
374 |
+3.31% |
33,600 |
2024/7/2 |
370 |
370 |
360 |
362 |
-2.43% |
26,100 |
2024/7/1 |
367 |
374 |
367 |
371 |
+1.09% |
25,400 |
2024/6/28 |
360 |
368 |
359 |
367 |
+2.23% |
48,100 |
2024/6/27 |
365 |
373 |
358 |
359 |
-5.77% |
125,200 |
2024/6/26 |
374 |
388 |
374 |
381 |
+1.33% |
68,000 |
2024/6/25 |
380 |
386 |
371 |
376 |
+0.00% |
52,400 |
2024/6/24 |
372 |
385 |
372 |
376 |
+1.35% |
38,600 |
2024/6/21 |
366 |
378 |
365 |
371 |
+2.77% |
67,000 |
2024/6/20 |
380 |
388 |
353 |
361 |
-0.82% |
192,900 |
2024/6/19 |
350 |
370 |
350 |
364 |
+2.54% |
67,900 |
2024/6/18 |
336 |
372 |
330 |
355 |
+5.03% |
263,900 |
2024/6/17 |
306 |
341 |
306 |
338 |
+7.99% |
178,900 |
2024/6/14 |
310 |
317 |
308 |
313 |
-1.26% |
57,400 |
2024/6/13 |
321 |
323 |
312 |
317 |
-0.94% |
60,400 |
2024/6/12 |
339 |
340 |
320 |
320 |
-5.60% |
60,900 |
2024/6/11 |
336 |
344 |
336 |
339 |
+0.89% |
25,700 |
2024/6/10 |
343 |
349 |
332 |
336 |
-0.88% |
51,800 |
2024/6/7 |
335 |
342 |
333 |
339 |
+0.89% |
10,700 |
2024/6/6 |
343 |
343 |
336 |
336 |
-2.33% |
11,500 |
2024/6/5 |
341 |
352 |
339 |
344 |
-0.86% |
17,900 |
2024/6/4 |
340 |
355 |
333 |
347 |
+4.52% |
54,500 |
2024/6/3 |
337 |
337 |
327 |
332 |
-3.21% |
48,100 |
2024/5/31 |
333 |
343 |
330 |
343 |
+1.78% |
21,400 |
2024/5/30 |
337 |
337 |
326 |
337 |
+0.60% |
36,900 |
2024/5/29 |
363 |
363 |
335 |
335 |
-6.94% |
70,400 |
2024/5/28 |
348 |
362 |
345 |
360 |
+1.12% |
27,400 |
2024/5/27 |
353 |
359 |
348 |
356 |
+0.28% |
22,300 |
2024/5/24 |
352 |
360 |
345 |
355 |
+0.85% |
25,800 |
2024/5/23 |
360 |
360 |
341 |
352 |
-2.22% |
41,600 |
2024/5/22 |
362 |
371 |
358 |
360 |
-1.37% |
27,000 |
2024/5/21 |
375 |
381 |
360 |
365 |
-3.69% |
51,000 |
2024/5/20 |
380 |
384 |
369 |
379 |
+1.34% |
56,000 |
2024/5/17 |
361 |
378 |
353 |
374 |
+2.47% |
75,100 |
2024/5/16 |
370 |
379 |
363 |
365 |
-0.27% |
49,200 |
2024/5/15 |
377 |
377 |
366 |
366 |
-3.17% |
48,600 |
2024/5/14 |
368 |
378 |
362 |
378 |
+2.72% |
87,800 |
2024/5/13 |
360 |
369 |
355 |
368 |
+1.94% |
63,000 |
2024/5/10 |
356 |
363 |
356 |
361 |
+1.40% |
32,200 |
2024/5/9 |
357 |
357 |
348 |
356 |
+0.85% |
19,000 |
2024/5/8 |
342 |
356 |
338 |
353 |
+3.22% |
54,300 |
2024/5/7 |
338 |
346 |
338 |
342 |
+2.70% |
64,500 |
2024/5/2 |
343 |
343 |
332 |
333 |
-3.20% |
45,400 |
2024/5/1 |
344 |
348 |
339 |
344 |
+2.08% |
48,400 |
2024/4/30 |
343 |
346 |
336 |
337 |
-0.59% |
55,000 |
2024/4/26 |
358 |
358 |
333 |
339 |
+3.04% |
144,500 |
2024/4/25 |
346 |
347 |
329 |
329 |
-5.46% |
102,600 |
2024/4/24 |
352 |
358 |
345 |
348 |
-0.85% |
35,000 |
2024/4/23 |
360 |
360 |
344 |
351 |
-0.85% |
91,500 |
2024/4/22 |
346 |
360 |
345 |
354 |
+1.72% |
55,400 |
2024/4/19 |
355 |
358 |
344 |
348 |
-2.52% |
61,700 |
2024/4/18 |
358 |
365 |
354 |
357 |
-0.83% |
70,600 |
2024/4/17 |
354 |
365 |
347 |
360 |
+0.00% |
124,900 |
2024/4/16 |
393 |
396 |
353 |
360 |
-2.44% |
397,600 |
2024/4/15 |
363 |
392 |
363 |
369 |
-0.54% |
177,900 |
2024/4/12 |
361 |
386 |
359 |
371 |
+3.34% |
117,900 |
2024/4/11 |
349 |
364 |
342 |
359 |
+1.99% |
92,400 |
2024/4/10 |
347 |
359 |
347 |
352 |
+1.44% |
65,700 |
2024/4/9 |
350 |
359 |
342 |
347 |
-0.57% |
66,700 |
2024/4/8 |
346 |
349 |
338 |
349 |
+1.75% |
67,000 |
2024/4/5 |
371 |
371 |
337 |
343 |
-3.38% |
213,600 |
2024/4/4 |
380 |
380 |
348 |
355 |
-4.31% |
202,500 |
2024/4/3 |
371 |
382 |
371 |
371 |
-1.07% |
64,100 |
2024/4/2 |
397 |
397 |
375 |
375 |
-6.95% |
229,700 |
2024/4/1 |
407 |
407 |
397 |
403 |
+0.00% |
69,100 |
2024/3/29 |
404 |
409 |
400 |
403 |
+1.00% |
84,800 |
2024/3/28 |
417 |
425 |
397 |
399 |
-4.32% |
304,600 |
2024/3/27 |
420 |
427 |
415 |
417 |
-0.95% |
74,800 |
2024/3/26 |
425 |
430 |
421 |
421 |
-1.41% |
69,200 |
2024/3/25 |
438 |
449 |
423 |
427 |
-2.29% |
149,400 |
2024/3/22 |
458 |
458 |
434 |
437 |
-4.38% |
198,600 |
2024/3/21 |
451 |
480 |
448 |
457 |
+0.22% |
205,000 |
2024/3/19 |
446 |
462 |
445 |
456 |
+0.44% |
175,700 |
2024/3/18 |
444 |
477 |
441 |
454 |
+4.61% |
447,900 |
2024/3/15 |
434 |
436 |
413 |
434 |
-2.69% |
403,000 |
2024/3/14 |
442 |
458 |
425 |
446 |
+0.90% |
424,000 |
2024/3/13 |
453 |
458 |
438 |
442 |
-1.56% |
180,500 |
2024/3/12 |
459 |
487 |
445 |
449 |
-3.23% |
415,900 |
2024/3/11 |
488 |
490 |
449 |
464 |
-4.72% |
430,500 |
2024/3/8 |
518 |
597 |
480 |
487 |
-5.25% |
1,985,600 |
2024/3/7 |
537 |
553 |
512 |
514 |
-3.02% |
288,800 |
2024/3/6 |
518 |
554 |
516 |
530 |
+2.12% |
601,400 |
2024/3/5 |
550 |
560 |
517 |
519 |
-4.60% |
577,400 |
2024/3/4 |
538 |
559 |
520 |
544 |
+4.21% |
767,300 |
2024/3/1 |
540 |
554 |
491 |
522 |
-6.79% |
1,479,700 |
2024/2/29 |
601 |
615 |
548 |
560 |
-8.05% |
1,635,300 |
2024/2/28 |
574 |
639 |
570 |
609 |
+6.10% |
5,138,100 |
2024/2/27 |
490 |
574 |
488 |
574 |
+16.19% |
1,395,300 |
|