日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
392 |
395 |
390 |
393 |
+0.51% |
14,800 |
2024/7/1 |
391 |
394 |
389 |
391 |
+0.00% |
13,500 |
2024/6/28 |
392 |
392 |
388 |
391 |
+0.00% |
7,100 |
2024/6/27 |
390 |
391 |
389 |
391 |
+0.51% |
3,000 |
2024/6/26 |
392 |
392 |
386 |
389 |
-0.77% |
15,400 |
2024/6/25 |
391 |
392 |
390 |
392 |
+0.51% |
9,100 |
2024/6/24 |
390 |
390 |
388 |
390 |
+0.52% |
5,700 |
2024/6/21 |
388 |
390 |
388 |
388 |
+0.00% |
6,200 |
2024/6/20 |
391 |
391 |
388 |
388 |
-0.26% |
7,200 |
2024/6/19 |
390 |
392 |
387 |
389 |
+0.00% |
14,200 |
2024/6/18 |
388 |
392 |
386 |
389 |
+0.52% |
19,400 |
2024/6/17 |
387 |
387 |
382 |
387 |
+0.52% |
11,800 |
2024/6/14 |
380 |
385 |
380 |
385 |
+1.32% |
10,200 |
2024/6/13 |
385 |
385 |
378 |
380 |
-1.04% |
34,900 |
2024/6/12 |
383 |
384 |
382 |
384 |
+0.26% |
6,800 |
2024/6/11 |
382 |
383 |
380 |
383 |
+0.79% |
5,200 |
2024/6/10 |
382 |
384 |
380 |
380 |
-0.52% |
5,900 |
2024/6/7 |
383 |
383 |
381 |
382 |
+0.26% |
2,900 |
2024/6/6 |
383 |
384 |
379 |
381 |
-0.26% |
7,100 |
2024/6/5 |
385 |
385 |
381 |
382 |
-0.52% |
6,400 |
2024/6/4 |
381 |
385 |
381 |
384 |
+0.26% |
5,500 |
2024/6/3 |
383 |
383 |
380 |
383 |
+0.79% |
10,900 |
2024/5/31 |
383 |
383 |
377 |
380 |
+0.80% |
7,000 |
2024/5/30 |
388 |
388 |
372 |
377 |
-2.84% |
40,400 |
2024/5/29 |
388 |
388 |
386 |
388 |
+0.26% |
2,200 |
2024/5/28 |
387 |
390 |
386 |
387 |
-0.77% |
5,500 |
2024/5/27 |
392 |
392 |
388 |
390 |
+0.26% |
7,000 |
2024/5/24 |
387 |
389 |
387 |
389 |
+0.00% |
2,500 |
2024/5/23 |
388 |
391 |
386 |
389 |
+0.00% |
10,500 |
2024/5/22 |
389 |
390 |
387 |
389 |
-0.26% |
6,800 |
2024/5/21 |
390 |
390 |
387 |
390 |
+0.52% |
9,700 |
2024/5/20 |
386 |
389 |
386 |
388 |
+0.52% |
10,100 |
2024/5/17 |
390 |
390 |
383 |
386 |
-0.26% |
10,100 |
2024/5/16 |
389 |
389 |
386 |
387 |
+0.26% |
11,900 |
2024/5/15 |
389 |
389 |
386 |
386 |
+0.26% |
6,800 |
2024/5/14 |
387 |
387 |
384 |
385 |
-0.26% |
7,600 |
2024/5/13 |
387 |
387 |
384 |
386 |
+0.26% |
7,100 |
2024/5/10 |
388 |
388 |
382 |
385 |
+0.00% |
23,400 |
2024/5/9 |
386 |
387 |
384 |
385 |
-0.26% |
16,900 |
2024/5/8 |
388 |
388 |
384 |
386 |
-0.52% |
7,900 |
2024/5/7 |
386 |
388 |
385 |
388 |
+1.31% |
17,800 |
2024/5/2 |
386 |
390 |
381 |
383 |
-0.78% |
21,600 |
2024/5/1 |
390 |
392 |
386 |
386 |
-0.77% |
43,800 |
2024/4/30 |
387 |
390 |
381 |
389 |
+0.52% |
26,800 |
2024/4/26 |
384 |
387 |
377 |
387 |
+0.78% |
31,200 |
2024/4/25 |
388 |
389 |
382 |
384 |
-1.03% |
37,000 |
2024/4/24 |
386 |
388 |
382 |
388 |
+0.52% |
29,600 |
2024/4/23 |
387 |
387 |
380 |
386 |
-0.26% |
55,700 |
2024/4/22 |
374 |
390 |
372 |
387 |
+7.50% |
258,600 |
2024/4/19 |
363 |
367 |
360 |
360 |
-0.55% |
88,500 |
2024/4/18 |
362 |
363 |
361 |
362 |
+0.28% |
14,000 |
2024/4/17 |
363 |
364 |
361 |
361 |
+0.00% |
21,100 |
2024/4/16 |
363 |
364 |
361 |
361 |
-0.55% |
10,900 |
2024/4/15 |
364 |
366 |
361 |
363 |
+0.00% |
10,300 |
2024/4/12 |
364 |
364 |
361 |
363 |
+0.28% |
8,400 |
2024/4/11 |
363 |
365 |
362 |
362 |
-0.28% |
5,600 |
2024/4/10 |
362 |
366 |
362 |
363 |
-0.27% |
5,300 |
2024/4/9 |
363 |
364 |
361 |
364 |
+0.55% |
5,500 |
2024/4/8 |
367 |
367 |
360 |
362 |
-0.55% |
29,800 |
2024/4/5 |
363 |
367 |
362 |
364 |
-0.55% |
7,300 |
2024/4/4 |
366 |
366 |
363 |
366 |
+0.27% |
8,700 |
2024/4/3 |
364 |
366 |
363 |
365 |
+0.00% |
12,400 |
2024/4/2 |
372 |
373 |
365 |
365 |
-1.88% |
24,900 |
2024/4/1 |
375 |
375 |
367 |
372 |
-0.27% |
23,100 |
2024/3/29 |
370 |
376 |
370 |
373 |
+0.54% |
526,000 |
2024/3/28 |
369 |
374 |
368 |
371 |
-2.11% |
27,100 |
2024/3/27 |
380 |
382 |
377 |
379 |
-0.26% |
44,300 |
2024/3/26 |
377 |
380 |
377 |
380 |
+0.80% |
13,500 |
2024/3/25 |
379 |
379 |
376 |
377 |
+0.27% |
27,700 |
2024/3/22 |
380 |
380 |
374 |
376 |
-0.27% |
159,400 |
2024/3/21 |
375 |
377 |
373 |
377 |
+1.07% |
19,600 |
2024/3/19 |
373 |
374 |
371 |
373 |
+0.00% |
10,100 |
2024/3/18 |
372 |
374 |
370 |
373 |
+0.54% |
17,100 |
2024/3/15 |
371 |
374 |
371 |
371 |
+0.00% |
14,400 |
2024/3/14 |
371 |
372 |
369 |
371 |
+0.27% |
10,600 |
2024/3/13 |
371 |
372 |
369 |
370 |
-0.27% |
14,900 |
2024/3/12 |
371 |
373 |
370 |
371 |
-0.80% |
10,100 |
2024/3/11 |
377 |
377 |
368 |
374 |
+0.27% |
35,000 |
2024/3/8 |
375 |
376 |
371 |
373 |
-0.27% |
22,000 |
2024/3/7 |
376 |
376 |
371 |
374 |
-0.53% |
22,200 |
2024/3/6 |
379 |
382 |
365 |
376 |
-0.79% |
49,700 |
2024/3/5 |
374 |
384 |
374 |
379 |
+0.53% |
24,600 |
2024/3/4 |
377 |
379 |
374 |
377 |
+0.80% |
32,500 |
2024/3/1 |
373 |
376 |
372 |
374 |
+0.81% |
22,400 |
2024/2/29 |
372 |
372 |
369 |
371 |
+0.54% |
10,200 |
2024/2/28 |
369 |
372 |
369 |
369 |
+0.00% |
9,400 |
2024/2/27 |
371 |
371 |
368 |
369 |
-0.27% |
9,700 |
2024/2/26 |
370 |
371 |
368 |
370 |
+0.54% |
14,300 |
2024/2/22 |
373 |
373 |
368 |
368 |
-1.08% |
12,800 |
2024/2/21 |
374 |
374 |
370 |
372 |
+0.00% |
13,200 |
2024/2/20 |
369 |
372 |
368 |
372 |
+0.81% |
20,300 |
2024/2/19 |
369 |
369 |
366 |
369 |
+0.82% |
11,000 |
2024/2/16 |
366 |
369 |
365 |
366 |
+0.00% |
15,300 |
2024/2/15 |
365 |
367 |
361 |
366 |
+0.27% |
37,300 |
2024/2/14 |
365 |
367 |
364 |
365 |
-0.27% |
22,500 |
2024/2/13 |
366 |
366 |
364 |
366 |
+0.00% |
17,300 |
2024/2/9 |
368 |
368 |
365 |
366 |
+0.00% |
14,800 |
2024/2/8 |
368 |
370 |
366 |
366 |
-0.27% |
21,400 |
2024/2/7 |
370 |
371 |
367 |
367 |
-0.54% |
20,500 |
2024/2/6 |
371 |
371 |
369 |
369 |
-0.54% |
24,400 |
2024/2/5 |
370 |
371 |
368 |
371 |
+0.82% |
23,300 |
2024/2/2 |
368 |
371 |
366 |
368 |
+0.27% |
37,200 |
2024/2/1 |
366 |
367 |
364 |
367 |
+1.10% |
48,600 |
2024/1/31 |
364 |
365 |
363 |
363 |
+0.00% |
24,100 |
2024/1/30 |
363 |
364 |
363 |
363 |
+0.28% |
35,700 |
2024/1/29 |
364 |
364 |
361 |
362 |
+0.00% |
39,700 |
2024/1/26 |
364 |
364 |
360 |
362 |
-0.28% |
69,700 |
2024/1/25 |
362 |
363 |
359 |
363 |
+1.11% |
91,100 |
2024/1/24 |
363 |
363 |
359 |
359 |
-1.10% |
108,700 |
2024/1/23 |
366 |
369 |
360 |
363 |
-0.55% |
201,500 |
2024/1/22 |
353 |
365 |
345 |
365 |
-8.98% |
933,600 |
2024/1/19 |
398 |
414 |
397 |
401 |
+1.01% |
179,400 |
2024/1/18 |
393 |
398 |
393 |
397 |
+1.02% |
27,700 |
2024/1/17 |
390 |
400 |
390 |
393 |
+1.03% |
81,800 |
2024/1/16 |
385 |
389 |
383 |
389 |
+1.30% |
33,500 |
2024/1/15 |
386 |
386 |
384 |
384 |
+0.52% |
10,500 |
2024/1/12 |
383 |
385 |
382 |
382 |
-0.52% |
13,800 |
2024/1/11 |
387 |
387 |
384 |
384 |
-0.52% |
11,900 |
2024/1/10 |
386 |
387 |
383 |
386 |
+0.26% |
13,100 |
2024/1/9 |
384 |
387 |
380 |
385 |
+1.58% |
28,500 |
2024/1/5 |
386 |
388 |
379 |
379 |
-1.81% |
20,800 |
2024/1/4 |
381 |
387 |
379 |
386 |
+2.39% |
43,800 |
2023/12/29 |
375 |
377 |
373 |
377 |
+0.53% |
13,900 |
|