日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
310 |
313 |
301 |
312 |
+0.32% |
7,900 |
2024/8/22 |
317 |
320 |
311 |
311 |
-0.64% |
6,600 |
2024/8/21 |
307 |
322 |
307 |
313 |
+1.95% |
5,200 |
2024/8/20 |
304 |
307 |
304 |
307 |
+2.68% |
3,600 |
2024/8/19 |
299 |
299 |
299 |
299 |
+0.00% |
800 |
2024/8/16 |
299 |
301 |
297 |
299 |
+0.67% |
9,100 |
2024/8/15 |
304 |
304 |
294 |
297 |
+0.34% |
3,000 |
2024/8/14 |
302 |
304 |
296 |
296 |
-2.63% |
1,700 |
2024/8/13 |
297 |
304 |
286 |
304 |
+2.70% |
2,200 |
2024/8/9 |
293 |
296 |
293 |
296 |
-0.67% |
800 |
2024/8/8 |
296 |
300 |
295 |
298 |
+0.68% |
5,900 |
2024/8/7 |
287 |
301 |
287 |
296 |
-2.31% |
4,600 |
2024/8/6 |
283 |
308 |
283 |
303 |
+1.68% |
11,300 |
2024/8/5 |
302 |
304 |
282 |
298 |
-5.70% |
46,700 |
2024/8/2 |
319 |
322 |
316 |
316 |
-3.36% |
15,900 |
2024/8/1 |
323 |
330 |
323 |
327 |
+1.24% |
10,900 |
2024/7/31 |
326 |
326 |
323 |
323 |
-1.52% |
1,200 |
2024/7/30 |
328 |
328 |
328 |
328 |
+0.00% |
200 |
2024/7/29 |
324 |
328 |
324 |
328 |
+0.92% |
900 |
2024/7/26 |
331 |
331 |
324 |
325 |
-0.61% |
1,500 |
2024/7/25 |
324 |
327 |
324 |
327 |
+0.93% |
300 |
2024/7/24 |
328 |
329 |
324 |
324 |
+0.00% |
1,800 |
2024/7/23 |
327 |
330 |
324 |
324 |
+0.00% |
4,200 |
2024/7/22 |
324 |
328 |
323 |
324 |
-0.61% |
2,500 |
2024/7/19 |
327 |
327 |
326 |
326 |
-0.31% |
3,300 |
2024/7/18 |
325 |
327 |
325 |
327 |
+0.31% |
900 |
2024/7/17 |
328 |
328 |
324 |
326 |
+0.31% |
1,700 |
2024/7/16 |
329 |
329 |
325 |
325 |
-1.22% |
1,700 |
2024/7/12 |
324 |
329 |
323 |
329 |
+1.54% |
3,200 |
2024/7/11 |
324 |
328 |
324 |
324 |
+0.00% |
1,600 |
2024/7/10 |
328 |
328 |
323 |
324 |
-1.22% |
2,800 |
2024/7/9 |
328 |
329 |
324 |
328 |
+0.31% |
4,200 |
2024/7/8 |
331 |
331 |
326 |
327 |
-0.61% |
3,000 |
2024/7/5 |
326 |
329 |
326 |
329 |
+0.92% |
800 |
2024/7/4 |
326 |
330 |
326 |
326 |
+0.00% |
4,000 |
2024/7/3 |
329 |
329 |
326 |
326 |
-0.31% |
300 |
2024/7/2 |
329 |
329 |
327 |
327 |
-0.30% |
400 |
2024/7/1 |
328 |
330 |
325 |
328 |
-0.30% |
3,500 |
2024/6/28 |
326 |
329 |
326 |
329 |
+1.23% |
2,100 |
2024/6/27 |
325 |
326 |
324 |
325 |
+0.00% |
3,000 |
2024/6/26 |
324 |
325 |
324 |
325 |
+0.31% |
3,500 |
2024/6/25 |
326 |
331 |
324 |
324 |
-1.82% |
13,300 |
2024/6/24 |
330 |
330 |
327 |
330 |
+1.54% |
6,400 |
2024/6/21 |
324 |
329 |
324 |
325 |
+0.31% |
3,600 |
2024/6/20 |
324 |
324 |
324 |
324 |
+0.00% |
200 |
2024/6/19 |
324 |
324 |
322 |
324 |
+0.31% |
1,800 |
2024/6/18 |
322 |
329 |
322 |
323 |
+0.62% |
500 |
2024/6/17 |
325 |
333 |
321 |
321 |
-1.23% |
11,800 |
2024/6/14 |
325 |
330 |
325 |
325 |
-0.91% |
2,900 |
2024/6/13 |
328 |
328 |
328 |
328 |
+0.00% |
400 |
2024/6/12 |
331 |
331 |
328 |
328 |
-0.91% |
1,000 |
2024/6/11 |
331 |
331 |
328 |
331 |
+0.00% |
1,700 |
2024/6/10 |
329 |
331 |
326 |
331 |
+0.91% |
600 |
2024/6/7 |
329 |
330 |
326 |
328 |
-0.91% |
2,600 |
2024/6/6 |
329 |
331 |
327 |
331 |
+1.85% |
5,400 |
2024/6/5 |
332 |
332 |
318 |
325 |
-2.40% |
12,600 |
2024/6/4 |
323 |
333 |
323 |
333 |
+1.83% |
7,800 |
2024/6/3 |
325 |
327 |
322 |
327 |
+0.62% |
1,900 |
2024/5/31 |
318 |
325 |
318 |
325 |
+0.62% |
3,700 |
2024/5/30 |
321 |
323 |
318 |
323 |
+0.31% |
11,800 |
2024/5/29 |
326 |
326 |
318 |
322 |
-0.62% |
12,000 |
2024/5/28 |
327 |
327 |
323 |
324 |
-1.22% |
2,400 |
2024/5/27 |
325 |
333 |
321 |
328 |
+0.92% |
26,300 |
2024/5/24 |
323 |
330 |
321 |
325 |
+0.00% |
12,100 |
2024/5/23 |
327 |
327 |
322 |
325 |
-0.61% |
7,600 |
2024/5/22 |
327 |
333 |
324 |
327 |
-0.30% |
14,600 |
2024/5/21 |
329 |
333 |
328 |
328 |
-1.20% |
4,400 |
2024/5/20 |
327 |
333 |
325 |
332 |
+1.53% |
7,300 |
2024/5/17 |
325 |
327 |
323 |
327 |
-1.80% |
4,700 |
2024/5/16 |
327 |
334 |
327 |
333 |
+0.30% |
4,800 |
2024/5/15 |
332 |
334 |
329 |
332 |
+1.84% |
8,600 |
2024/5/14 |
329 |
329 |
326 |
326 |
-0.31% |
1,100 |
2024/5/13 |
330 |
333 |
326 |
327 |
+0.31% |
3,300 |
2024/5/10 |
330 |
331 |
326 |
326 |
-0.31% |
3,200 |
2024/5/9 |
333 |
333 |
327 |
327 |
-2.39% |
5,900 |
2024/5/8 |
328 |
335 |
328 |
335 |
+0.90% |
7,000 |
2024/5/7 |
331 |
335 |
326 |
332 |
+2.15% |
7,500 |
2024/5/2 |
329 |
329 |
325 |
325 |
-0.91% |
700 |
2024/5/1 |
330 |
330 |
327 |
328 |
+0.31% |
2,300 |
2024/4/30 |
327 |
329 |
325 |
327 |
+0.00% |
2,100 |
2024/4/26 |
326 |
332 |
322 |
327 |
+0.62% |
15,300 |
2024/4/25 |
325 |
325 |
321 |
325 |
+1.25% |
2,500 |
2024/4/24 |
322 |
323 |
321 |
321 |
-0.31% |
1,000 |
2024/4/23 |
322 |
322 |
320 |
322 |
+0.62% |
900 |
2024/4/22 |
320 |
323 |
319 |
320 |
-0.31% |
2,100 |
2024/4/19 |
323 |
324 |
321 |
321 |
-2.13% |
6,700 |
2024/4/18 |
324 |
328 |
324 |
328 |
+1.23% |
3,800 |
2024/4/17 |
323 |
330 |
319 |
324 |
+0.93% |
29,700 |
2024/4/16 |
326 |
365 |
319 |
321 |
-1.23% |
274,000 |
2024/4/15 |
327 |
332 |
325 |
325 |
-0.31% |
4,100 |
2024/4/12 |
325 |
326 |
323 |
326 |
+0.00% |
1,700 |
2024/4/11 |
323 |
326 |
323 |
326 |
+1.24% |
3,300 |
2024/4/10 |
323 |
324 |
322 |
322 |
-0.31% |
1,100 |
2024/4/9 |
323 |
324 |
322 |
323 |
-0.31% |
5,300 |
2024/4/8 |
321 |
325 |
321 |
324 |
+0.93% |
3,100 |
2024/4/5 |
324 |
327 |
320 |
321 |
-0.62% |
9,800 |
2024/4/4 |
329 |
329 |
323 |
323 |
-1.82% |
17,600 |
2024/4/3 |
335 |
335 |
329 |
329 |
-0.60% |
15,500 |
2024/4/2 |
333 |
338 |
331 |
331 |
-0.60% |
10,400 |
2024/4/1 |
343 |
343 |
333 |
333 |
-1.19% |
17,600 |
2024/3/29 |
345 |
345 |
333 |
337 |
-2.32% |
77,100 |
2024/3/28 |
332 |
376 |
329 |
345 |
+5.18% |
498,200 |
2024/3/27 |
328 |
332 |
328 |
328 |
+0.00% |
2,600 |
2024/3/26 |
333 |
335 |
326 |
328 |
-1.20% |
72,200 |
2024/3/25 |
321 |
333 |
318 |
332 |
+0.91% |
30,000 |
2024/3/22 |
330 |
331 |
329 |
329 |
+0.00% |
3,200 |
2024/3/21 |
330 |
331 |
329 |
329 |
+0.30% |
6,300 |
2024/3/19 |
330 |
330 |
325 |
328 |
-0.91% |
19,100 |
2024/3/18 |
335 |
335 |
324 |
331 |
-0.90% |
24,400 |
2024/3/15 |
337 |
337 |
334 |
334 |
-0.89% |
9,500 |
2024/3/14 |
337 |
344 |
337 |
337 |
-0.30% |
7,700 |
2024/3/13 |
337 |
338 |
336 |
338 |
+0.60% |
4,800 |
2024/3/12 |
334 |
336 |
334 |
336 |
+0.60% |
900 |
2024/3/11 |
335 |
337 |
334 |
334 |
-0.30% |
3,600 |
2024/3/8 |
337 |
337 |
334 |
335 |
+0.30% |
5,300 |
2024/3/7 |
335 |
340 |
334 |
334 |
+0.00% |
9,600 |
2024/3/6 |
337 |
338 |
332 |
334 |
-0.89% |
14,900 |
2024/3/5 |
343 |
343 |
335 |
337 |
-1.46% |
15,900 |
2024/3/4 |
350 |
350 |
340 |
342 |
+0.00% |
6,400 |
2024/3/1 |
343 |
348 |
340 |
342 |
-0.29% |
11,500 |
2024/2/29 |
343 |
348 |
339 |
343 |
-0.29% |
14,500 |
2024/2/28 |
339 |
344 |
336 |
344 |
+1.47% |
10,800 |
2024/2/27 |
335 |
339 |
334 |
339 |
+0.89% |
21,300 |
|