日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
310 |
313 |
307 |
310 |
-0.32% |
10,800 |
2024/7/18 |
315 |
315 |
305 |
311 |
-1.58% |
18,200 |
2024/7/17 |
322 |
322 |
311 |
316 |
-0.32% |
13,800 |
2024/7/16 |
323 |
323 |
317 |
317 |
-0.94% |
6,600 |
2024/7/12 |
320 |
325 |
320 |
320 |
-0.62% |
13,700 |
2024/7/11 |
315 |
322 |
315 |
322 |
+2.22% |
12,000 |
2024/7/10 |
323 |
323 |
315 |
315 |
-0.63% |
20,300 |
2024/7/9 |
326 |
328 |
317 |
317 |
-2.16% |
18,300 |
2024/7/8 |
323 |
324 |
320 |
324 |
+1.25% |
4,600 |
2024/7/5 |
320 |
322 |
319 |
320 |
-0.62% |
5,800 |
2024/7/4 |
321 |
323 |
320 |
322 |
+0.31% |
7,700 |
2024/7/3 |
327 |
327 |
320 |
321 |
-0.93% |
16,500 |
2024/7/2 |
324 |
327 |
322 |
324 |
+0.00% |
6,700 |
2024/7/1 |
322 |
329 |
321 |
324 |
+1.57% |
19,100 |
2024/6/28 |
321 |
324 |
319 |
319 |
+0.31% |
16,800 |
2024/6/27 |
311 |
320 |
309 |
318 |
+2.25% |
20,700 |
2024/6/26 |
309 |
312 |
305 |
311 |
+0.97% |
11,000 |
2024/6/25 |
310 |
312 |
305 |
308 |
+0.00% |
11,900 |
2024/6/24 |
304 |
309 |
302 |
308 |
+1.99% |
20,500 |
2024/6/21 |
303 |
307 |
301 |
302 |
-0.66% |
9,400 |
2024/6/20 |
303 |
304 |
299 |
304 |
-0.33% |
15,600 |
2024/6/19 |
307 |
307 |
305 |
305 |
+0.33% |
6,100 |
2024/6/18 |
306 |
306 |
302 |
304 |
+0.33% |
2,000 |
2024/6/17 |
308 |
308 |
300 |
303 |
-0.98% |
3,800 |
2024/6/14 |
302 |
307 |
302 |
306 |
+0.66% |
17,100 |
2024/6/13 |
307 |
307 |
300 |
304 |
-1.30% |
9,200 |
2024/6/12 |
303 |
308 |
302 |
308 |
+2.33% |
16,400 |
2024/6/11 |
303 |
304 |
301 |
301 |
-0.66% |
9,900 |
2024/6/10 |
298 |
305 |
295 |
303 |
+1.68% |
27,900 |
2024/6/7 |
298 |
299 |
295 |
298 |
-1.00% |
26,700 |
2024/6/6 |
312 |
315 |
299 |
301 |
-3.53% |
22,900 |
2024/6/5 |
299 |
320 |
299 |
312 |
+4.00% |
99,700 |
2024/6/4 |
300 |
302 |
297 |
300 |
+0.00% |
13,700 |
2024/6/3 |
297 |
300 |
291 |
300 |
+1.01% |
29,100 |
2024/5/31 |
295 |
300 |
294 |
297 |
+1.71% |
19,200 |
2024/5/30 |
288 |
293 |
279 |
292 |
+0.34% |
36,000 |
2024/5/29 |
298 |
298 |
287 |
291 |
-2.02% |
26,300 |
2024/5/28 |
300 |
300 |
296 |
297 |
-0.34% |
11,600 |
2024/5/27 |
303 |
303 |
298 |
298 |
-0.67% |
7,600 |
2024/5/24 |
301 |
302 |
297 |
300 |
-0.33% |
11,100 |
2024/5/23 |
295 |
302 |
295 |
301 |
+3.08% |
32,000 |
2024/5/22 |
302 |
302 |
292 |
292 |
-2.67% |
34,400 |
2024/5/21 |
308 |
308 |
300 |
300 |
-1.32% |
22,600 |
2024/5/20 |
298 |
307 |
298 |
304 |
+2.01% |
19,200 |
2024/5/17 |
292 |
302 |
292 |
298 |
+1.02% |
42,700 |
2024/5/16 |
304 |
304 |
293 |
295 |
-1.99% |
37,300 |
2024/5/15 |
304 |
304 |
299 |
301 |
+0.00% |
20,500 |
2024/5/14 |
304 |
307 |
301 |
301 |
+0.33% |
22,400 |
2024/5/13 |
303 |
305 |
298 |
300 |
-0.99% |
34,100 |
2024/5/10 |
312 |
323 |
298 |
303 |
+2.36% |
127,700 |
2024/5/9 |
314 |
314 |
294 |
296 |
-4.52% |
105,500 |
2024/5/8 |
299 |
315 |
299 |
310 |
+3.33% |
75,700 |
2024/5/7 |
292 |
300 |
285 |
300 |
+5.26% |
135,800 |
2024/5/2 |
325 |
326 |
285 |
285 |
-12.58% |
400,800 |
2024/5/1 |
340 |
346 |
326 |
326 |
-11.65% |
196,100 |
2024/4/30 |
361 |
369 |
353 |
369 |
+4.83% |
33,400 |
2024/4/26 |
367 |
367 |
352 |
352 |
-4.86% |
72,800 |
2024/4/25 |
371 |
371 |
364 |
370 |
-0.27% |
11,200 |
2024/4/24 |
364 |
372 |
364 |
371 |
+1.92% |
14,900 |
2024/4/23 |
363 |
367 |
360 |
364 |
+1.68% |
10,700 |
2024/4/22 |
356 |
359 |
351 |
358 |
+1.99% |
22,500 |
2024/4/19 |
356 |
361 |
342 |
351 |
-1.68% |
70,600 |
2024/4/18 |
362 |
368 |
354 |
357 |
-2.72% |
52,700 |
2024/4/17 |
364 |
370 |
355 |
367 |
+2.80% |
26,200 |
2024/4/16 |
366 |
366 |
357 |
357 |
-3.25% |
27,600 |
2024/4/15 |
366 |
372 |
366 |
369 |
-1.07% |
7,900 |
2024/4/12 |
379 |
379 |
372 |
373 |
-1.58% |
9,600 |
2024/4/11 |
377 |
379 |
371 |
379 |
-0.26% |
34,100 |
2024/4/10 |
360 |
380 |
360 |
380 |
+6.15% |
29,300 |
2024/4/9 |
365 |
365 |
356 |
358 |
-1.92% |
23,900 |
2024/4/8 |
364 |
366 |
358 |
365 |
+1.39% |
17,500 |
2024/4/5 |
365 |
365 |
354 |
360 |
-2.44% |
40,000 |
2024/4/4 |
379 |
379 |
368 |
369 |
-2.12% |
29,600 |
2024/4/3 |
380 |
385 |
374 |
377 |
-0.79% |
49,300 |
2024/4/2 |
392 |
392 |
380 |
380 |
-3.06% |
68,600 |
2024/4/1 |
400 |
403 |
391 |
392 |
-2.00% |
41,700 |
2024/3/29 |
396 |
400 |
393 |
400 |
+2.04% |
18,900 |
2024/3/28 |
397 |
397 |
391 |
392 |
-1.51% |
24,400 |
2024/3/27 |
400 |
402 |
396 |
398 |
+0.25% |
26,300 |
2024/3/26 |
393 |
405 |
392 |
397 |
+0.00% |
26,700 |
2024/3/25 |
396 |
401 |
392 |
397 |
+0.25% |
42,300 |
2024/3/22 |
405 |
405 |
395 |
396 |
-2.70% |
29,800 |
2024/3/21 |
401 |
417 |
397 |
407 |
+1.75% |
74,200 |
2024/3/19 |
398 |
402 |
395 |
400 |
+1.27% |
42,100 |
2024/3/18 |
404 |
404 |
394 |
395 |
-1.99% |
31,000 |
2024/3/15 |
390 |
403 |
390 |
403 |
+2.54% |
16,300 |
2024/3/14 |
402 |
402 |
390 |
393 |
-2.00% |
35,400 |
2024/3/13 |
400 |
408 |
396 |
401 |
+0.50% |
67,500 |
2024/3/12 |
383 |
403 |
383 |
399 |
+3.10% |
50,000 |
2024/3/11 |
410 |
410 |
386 |
387 |
-5.61% |
114,400 |
2024/3/8 |
404 |
412 |
390 |
410 |
+3.54% |
212,000 |
2024/3/7 |
378 |
406 |
375 |
396 |
+7.90% |
244,200 |
2024/3/6 |
367 |
371 |
361 |
367 |
+0.55% |
22,000 |
2024/3/5 |
368 |
368 |
355 |
365 |
+0.00% |
35,900 |
2024/3/4 |
375 |
379 |
352 |
365 |
-3.69% |
170,200 |
2024/3/1 |
400 |
400 |
373 |
379 |
-5.01% |
129,200 |
2024/2/29 |
404 |
404 |
388 |
399 |
-2.92% |
87,800 |
2024/2/28 |
383 |
411 |
383 |
411 |
+7.31% |
66,900 |
2024/2/27 |
384 |
385 |
376 |
383 |
-0.78% |
44,400 |
2024/2/26 |
389 |
395 |
379 |
386 |
+0.00% |
45,400 |
2024/2/22 |
392 |
394 |
383 |
386 |
+1.85% |
88,200 |
2024/2/21 |
376 |
383 |
372 |
379 |
+0.00% |
57,700 |
2024/2/20 |
388 |
388 |
375 |
379 |
-2.32% |
41,900 |
2024/2/19 |
366 |
389 |
366 |
388 |
+3.74% |
110,900 |
2024/2/16 |
350 |
374 |
348 |
374 |
+6.86% |
75,400 |
2024/2/15 |
358 |
361 |
350 |
350 |
-2.23% |
66,800 |
2024/2/14 |
353 |
361 |
348 |
358 |
+1.13% |
52,600 |
2024/2/13 |
359 |
359 |
348 |
354 |
+0.85% |
77,500 |
2024/2/9 |
335 |
356 |
332 |
351 |
+7.34% |
97,400 |
2024/2/8 |
325 |
338 |
323 |
327 |
+0.93% |
64,900 |
2024/2/7 |
330 |
330 |
318 |
324 |
-1.82% |
47,200 |
2024/2/6 |
328 |
336 |
322 |
330 |
+0.61% |
107,500 |
2024/2/5 |
315 |
354 |
315 |
328 |
+5.13% |
542,000 |
2024/2/2 |
302 |
313 |
290 |
312 |
+5.41% |
123,900 |
2024/2/1 |
304 |
316 |
285 |
296 |
+4.59% |
341,200 |
2024/1/31 |
282 |
284 |
278 |
283 |
+0.35% |
37,800 |
2024/1/30 |
293 |
293 |
282 |
282 |
-3.75% |
92,300 |
2024/1/29 |
295 |
295 |
289 |
293 |
+0.00% |
12,800 |
2024/1/26 |
294 |
296 |
293 |
293 |
-1.01% |
15,300 |
2024/1/25 |
296 |
298 |
293 |
296 |
+0.00% |
15,600 |
2024/1/24 |
298 |
299 |
293 |
296 |
+0.00% |
15,100 |
2024/1/23 |
294 |
302 |
294 |
296 |
+1.37% |
27,300 |
2024/1/22 |
289 |
295 |
285 |
292 |
+1.39% |
46,500 |
|