日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
365 |
365 |
358 |
363 |
+0.55% |
6,400 |
2024/8/22 |
360 |
365 |
355 |
361 |
+0.84% |
13,400 |
2024/8/21 |
353 |
369 |
353 |
358 |
-0.83% |
27,700 |
2024/8/20 |
346 |
361 |
345 |
361 |
+4.34% |
35,600 |
2024/8/19 |
350 |
355 |
346 |
346 |
-2.54% |
12,000 |
2024/8/16 |
351 |
356 |
347 |
355 |
+2.60% |
35,200 |
2024/8/15 |
338 |
346 |
338 |
346 |
+2.37% |
21,500 |
2024/8/14 |
341 |
342 |
335 |
338 |
-0.88% |
39,000 |
2024/8/13 |
329 |
343 |
329 |
341 |
+4.28% |
35,300 |
2024/8/9 |
335 |
337 |
322 |
327 |
-2.68% |
84,800 |
2024/8/8 |
323 |
341 |
323 |
336 |
+0.60% |
48,300 |
2024/8/7 |
305 |
338 |
305 |
334 |
+4.05% |
85,600 |
2024/8/6 |
311 |
346 |
311 |
321 |
+14.64% |
126,700 |
2024/8/5 |
330 |
337 |
271 |
280 |
-20.23% |
241,100 |
2024/8/2 |
376 |
378 |
351 |
351 |
-10.46% |
171,500 |
2024/8/1 |
387 |
393 |
375 |
392 |
+1.82% |
65,900 |
2024/7/31 |
380 |
387 |
376 |
385 |
+0.79% |
39,700 |
2024/7/30 |
390 |
390 |
380 |
382 |
-2.30% |
9,900 |
2024/7/29 |
384 |
394 |
376 |
391 |
+2.62% |
46,500 |
2024/7/26 |
390 |
390 |
378 |
381 |
-1.80% |
53,600 |
2024/7/25 |
393 |
396 |
382 |
388 |
-4.67% |
68,500 |
2024/7/24 |
407 |
419 |
401 |
407 |
-1.21% |
58,200 |
2024/7/23 |
415 |
425 |
401 |
412 |
-0.96% |
114,500 |
2024/7/22 |
396 |
420 |
393 |
416 |
+5.05% |
135,900 |
2024/7/19 |
380 |
403 |
380 |
396 |
+3.94% |
128,000 |
2024/7/18 |
385 |
388 |
379 |
381 |
-0.52% |
28,000 |
2024/7/17 |
380 |
385 |
376 |
383 |
+0.79% |
41,500 |
2024/7/16 |
387 |
387 |
371 |
380 |
-3.31% |
99,600 |
2024/7/12 |
385 |
396 |
384 |
393 |
+1.55% |
93,300 |
2024/7/11 |
380 |
390 |
376 |
387 |
+3.20% |
92,000 |
2024/7/10 |
377 |
388 |
372 |
375 |
-1.83% |
170,800 |
2024/7/9 |
369 |
451 |
364 |
382 |
+2.96% |
1,945,300 |
2024/7/8 |
388 |
390 |
357 |
371 |
-4.87% |
176,600 |
2024/7/5 |
394 |
395 |
383 |
390 |
-2.99% |
42,400 |
2024/7/4 |
411 |
411 |
396 |
402 |
-2.43% |
35,500 |
2024/7/3 |
402 |
420 |
402 |
412 |
+1.98% |
35,200 |
2024/7/2 |
401 |
409 |
401 |
404 |
+0.25% |
9,700 |
2024/7/1 |
411 |
417 |
403 |
403 |
-0.74% |
27,500 |
2024/6/28 |
421 |
421 |
398 |
406 |
-3.79% |
82,300 |
2024/6/27 |
418 |
422 |
401 |
422 |
+2.43% |
70,900 |
2024/6/26 |
388 |
412 |
386 |
412 |
+7.01% |
52,200 |
2024/6/25 |
395 |
396 |
377 |
385 |
-0.52% |
48,800 |
2024/6/24 |
390 |
390 |
376 |
387 |
-0.77% |
97,300 |
2024/6/21 |
371 |
450 |
367 |
390 |
+5.41% |
1,244,200 |
2024/6/20 |
355 |
371 |
355 |
370 |
+4.52% |
77,400 |
2024/6/19 |
349 |
354 |
348 |
354 |
+1.72% |
10,200 |
2024/6/18 |
347 |
351 |
344 |
348 |
+1.16% |
22,400 |
2024/6/17 |
345 |
347 |
341 |
344 |
-0.86% |
7,100 |
2024/6/14 |
340 |
347 |
340 |
347 |
+1.17% |
6,200 |
2024/6/13 |
343 |
343 |
337 |
343 |
+0.59% |
8,500 |
2024/6/12 |
348 |
348 |
338 |
341 |
-2.01% |
14,100 |
2024/6/11 |
346 |
348 |
344 |
348 |
+0.58% |
3,300 |
2024/6/10 |
348 |
348 |
339 |
346 |
-0.57% |
14,600 |
2024/6/7 |
343 |
348 |
341 |
348 |
+2.05% |
9,500 |
2024/6/6 |
343 |
343 |
338 |
341 |
-0.58% |
4,400 |
2024/6/5 |
349 |
349 |
337 |
343 |
-0.87% |
10,400 |
2024/6/4 |
335 |
348 |
333 |
346 |
+3.28% |
26,100 |
2024/6/3 |
335 |
336 |
332 |
335 |
+0.60% |
2,700 |
2024/5/31 |
329 |
334 |
329 |
333 |
+0.30% |
8,300 |
2024/5/30 |
335 |
335 |
327 |
332 |
-0.90% |
17,100 |
2024/5/29 |
345 |
345 |
335 |
335 |
-2.62% |
19,500 |
2024/5/28 |
342 |
345 |
337 |
344 |
+0.00% |
24,000 |
2024/5/27 |
340 |
347 |
340 |
344 |
+0.29% |
12,100 |
2024/5/24 |
340 |
349 |
339 |
343 |
+1.18% |
19,100 |
2024/5/23 |
341 |
341 |
338 |
339 |
+0.30% |
6,000 |
2024/5/22 |
346 |
346 |
337 |
338 |
-2.31% |
21,100 |
2024/5/21 |
342 |
348 |
342 |
346 |
+1.47% |
7,700 |
2024/5/20 |
340 |
346 |
338 |
341 |
+0.89% |
13,700 |
2024/5/17 |
346 |
346 |
338 |
338 |
-2.31% |
23,600 |
2024/5/16 |
351 |
351 |
339 |
346 |
-0.86% |
29,800 |
2024/5/15 |
355 |
356 |
349 |
349 |
-1.69% |
10,700 |
2024/5/14 |
355 |
355 |
351 |
355 |
+0.00% |
7,200 |
2024/5/13 |
353 |
355 |
351 |
355 |
+0.57% |
3,500 |
2024/5/10 |
354 |
354 |
350 |
353 |
+0.00% |
2,200 |
2024/5/9 |
356 |
356 |
348 |
353 |
-0.56% |
7,900 |
2024/5/8 |
351 |
355 |
351 |
355 |
+1.14% |
4,700 |
2024/5/7 |
356 |
356 |
343 |
351 |
-0.85% |
19,400 |
2024/5/2 |
355 |
355 |
350 |
354 |
+0.00% |
5,200 |
2024/5/1 |
359 |
359 |
350 |
354 |
-1.12% |
14,800 |
2024/4/30 |
357 |
364 |
355 |
358 |
+0.28% |
18,200 |
2024/4/26 |
356 |
361 |
353 |
357 |
+0.28% |
4,500 |
2024/4/25 |
353 |
356 |
353 |
356 |
+0.85% |
4,100 |
2024/4/24 |
356 |
356 |
352 |
353 |
-0.84% |
5,100 |
2024/4/23 |
356 |
356 |
351 |
356 |
+0.56% |
6,600 |
2024/4/22 |
356 |
356 |
349 |
354 |
+0.57% |
4,900 |
2024/4/19 |
359 |
360 |
346 |
352 |
-1.68% |
34,100 |
2024/4/18 |
362 |
367 |
358 |
358 |
-1.10% |
14,500 |
2024/4/17 |
364 |
367 |
362 |
362 |
-0.82% |
3,400 |
2024/4/16 |
365 |
371 |
360 |
365 |
-1.35% |
11,800 |
2024/4/15 |
375 |
380 |
366 |
370 |
-2.63% |
50,000 |
2024/4/12 |
373 |
380 |
370 |
380 |
+1.88% |
23,800 |
2024/4/11 |
370 |
376 |
370 |
373 |
-0.27% |
8,300 |
2024/4/10 |
376 |
376 |
372 |
374 |
-0.27% |
2,700 |
2024/4/9 |
374 |
376 |
368 |
375 |
+0.54% |
9,400 |
2024/4/8 |
377 |
380 |
373 |
373 |
-1.06% |
4,900 |
2024/4/5 |
371 |
381 |
362 |
377 |
+0.80% |
15,100 |
2024/4/4 |
377 |
377 |
372 |
374 |
-0.27% |
4,000 |
2024/4/3 |
372 |
383 |
369 |
375 |
+1.35% |
14,000 |
2024/4/2 |
372 |
375 |
370 |
370 |
-0.27% |
11,900 |
2024/4/1 |
380 |
380 |
371 |
371 |
-1.07% |
3,900 |
2024/3/29 |
374 |
376 |
371 |
375 |
-0.27% |
4,600 |
2024/3/28 |
375 |
379 |
373 |
376 |
-0.27% |
9,800 |
2024/3/27 |
374 |
377 |
371 |
377 |
+0.80% |
10,800 |
2024/3/26 |
371 |
378 |
369 |
374 |
+0.54% |
11,600 |
2024/3/25 |
369 |
374 |
365 |
372 |
+0.54% |
14,500 |
2024/3/22 |
370 |
370 |
366 |
370 |
+0.82% |
8,600 |
2024/3/21 |
368 |
369 |
363 |
367 |
+0.82% |
18,200 |
2024/3/19 |
369 |
371 |
360 |
364 |
-1.09% |
18,000 |
2024/3/18 |
351 |
368 |
351 |
368 |
+5.14% |
31,500 |
2024/3/15 |
360 |
360 |
350 |
350 |
-3.05% |
21,000 |
2024/3/14 |
371 |
371 |
358 |
361 |
-1.63% |
22,200 |
2024/3/13 |
366 |
371 |
364 |
367 |
-0.54% |
27,100 |
2024/3/12 |
370 |
372 |
362 |
369 |
-1.07% |
12,500 |
2024/3/11 |
375 |
383 |
369 |
373 |
-1.58% |
27,300 |
2024/3/8 |
378 |
384 |
378 |
379 |
-0.52% |
1,700 |
2024/3/7 |
388 |
388 |
373 |
381 |
-1.55% |
31,200 |
2024/3/6 |
381 |
389 |
371 |
387 |
+0.78% |
25,400 |
2024/3/5 |
383 |
388 |
378 |
384 |
-1.29% |
15,100 |
2024/3/4 |
395 |
395 |
382 |
389 |
-1.27% |
16,400 |
2024/3/1 |
395 |
404 |
388 |
394 |
-0.25% |
27,600 |
2024/2/29 |
394 |
397 |
389 |
395 |
+0.51% |
13,100 |
2024/2/28 |
391 |
406 |
389 |
393 |
-1.26% |
18,700 |
2024/2/27 |
388 |
401 |
388 |
398 |
+1.53% |
52,300 |
|