日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
382 |
382 |
380 |
380 |
-0.52% |
18,600 |
2024/7/18 |
382 |
382 |
381 |
382 |
+0.00% |
1,000 |
2024/7/17 |
384 |
384 |
381 |
382 |
-0.52% |
1,700 |
2024/7/16 |
383 |
384 |
382 |
384 |
+0.26% |
6,600 |
2024/7/12 |
382 |
383 |
381 |
383 |
+0.26% |
1,500 |
2024/7/11 |
382 |
383 |
381 |
382 |
+0.00% |
700 |
2024/7/10 |
381 |
383 |
381 |
382 |
+0.26% |
1,100 |
2024/7/9 |
381 |
383 |
381 |
381 |
+0.00% |
1,200 |
2024/7/8 |
383 |
383 |
381 |
381 |
-0.52% |
3,200 |
2024/7/5 |
383 |
383 |
381 |
383 |
+0.26% |
2,800 |
2024/7/4 |
382 |
382 |
381 |
382 |
+0.00% |
3,100 |
2024/7/3 |
382 |
382 |
381 |
382 |
+0.00% |
3,100 |
2024/7/2 |
382 |
382 |
381 |
382 |
+0.00% |
2,700 |
2024/7/1 |
381 |
382 |
381 |
382 |
+0.00% |
2,100 |
2024/6/28 |
382 |
383 |
382 |
382 |
+0.53% |
3,400 |
2024/6/27 |
382 |
382 |
378 |
380 |
+0.00% |
5,500 |
2024/6/26 |
380 |
380 |
378 |
380 |
+0.00% |
5,000 |
2024/6/25 |
380 |
381 |
378 |
380 |
-0.52% |
2,400 |
2024/6/24 |
379 |
382 |
378 |
382 |
+0.79% |
3,500 |
2024/6/21 |
380 |
381 |
378 |
379 |
-0.26% |
4,600 |
2024/6/20 |
382 |
382 |
380 |
380 |
+0.00% |
1,500 |
2024/6/19 |
382 |
382 |
380 |
380 |
+0.26% |
1,200 |
2024/6/18 |
382 |
382 |
379 |
379 |
-0.79% |
1,600 |
2024/6/17 |
381 |
382 |
379 |
382 |
+0.53% |
4,200 |
2024/6/14 |
378 |
380 |
378 |
380 |
+0.00% |
2,700 |
2024/6/13 |
378 |
380 |
377 |
380 |
+0.53% |
1,200 |
2024/6/12 |
382 |
382 |
376 |
378 |
-0.53% |
5,500 |
2024/6/11 |
377 |
382 |
377 |
380 |
+1.33% |
4,000 |
2024/6/10 |
386 |
386 |
375 |
375 |
-2.09% |
20,400 |
2024/6/7 |
387 |
388 |
380 |
383 |
-0.52% |
25,400 |
2024/6/6 |
386 |
388 |
384 |
385 |
-0.26% |
9,900 |
2024/6/5 |
385 |
390 |
383 |
386 |
+0.26% |
47,200 |
2024/6/4 |
388 |
388 |
382 |
385 |
-0.52% |
35,700 |
2024/6/3 |
383 |
389 |
383 |
387 |
+1.04% |
26,200 |
2024/5/31 |
381 |
385 |
381 |
383 |
+0.52% |
10,700 |
2024/5/30 |
382 |
383 |
380 |
381 |
-0.52% |
1,700 |
2024/5/29 |
381 |
385 |
381 |
383 |
+0.52% |
4,700 |
2024/5/28 |
379 |
381 |
379 |
381 |
+0.53% |
2,200 |
2024/5/27 |
378 |
382 |
378 |
379 |
+0.26% |
1,200 |
2024/5/24 |
377 |
380 |
377 |
378 |
-0.53% |
2,100 |
2024/5/23 |
383 |
384 |
380 |
380 |
-0.52% |
2,700 |
2024/5/22 |
383 |
383 |
381 |
382 |
-0.26% |
600 |
2024/5/21 |
380 |
384 |
380 |
383 |
+0.79% |
1,900 |
2024/5/20 |
380 |
385 |
380 |
380 |
+0.00% |
10,900 |
2024/5/17 |
381 |
383 |
380 |
380 |
+0.00% |
3,300 |
2024/5/16 |
378 |
382 |
377 |
380 |
+0.53% |
13,300 |
2024/5/15 |
378 |
380 |
378 |
378 |
+0.00% |
9,100 |
2024/5/14 |
374 |
378 |
374 |
378 |
+1.07% |
9,200 |
2024/5/13 |
375 |
375 |
374 |
374 |
+0.00% |
3,000 |
2024/5/10 |
373 |
374 |
372 |
374 |
+0.81% |
4,200 |
2024/5/9 |
372 |
374 |
371 |
371 |
-0.27% |
1,100 |
2024/5/8 |
372 |
373 |
372 |
372 |
+0.00% |
2,200 |
2024/5/7 |
372 |
373 |
371 |
372 |
+0.54% |
1,700 |
2024/5/2 |
371 |
372 |
370 |
370 |
-0.27% |
1,200 |
2024/5/1 |
372 |
372 |
370 |
371 |
+0.00% |
1,300 |
2024/4/30 |
370 |
371 |
370 |
371 |
+0.27% |
1,700 |
2024/4/26 |
370 |
370 |
369 |
370 |
+0.27% |
1,300 |
2024/4/25 |
370 |
371 |
369 |
369 |
-0.27% |
3,300 |
2024/4/24 |
370 |
372 |
370 |
370 |
+0.00% |
1,400 |
2024/4/23 |
372 |
372 |
370 |
370 |
-0.27% |
2,600 |
2024/4/22 |
370 |
371 |
369 |
371 |
+0.54% |
1,700 |
2024/4/19 |
372 |
372 |
369 |
369 |
-0.81% |
3,400 |
2024/4/18 |
370 |
372 |
370 |
372 |
+0.54% |
1,600 |
2024/4/17 |
373 |
373 |
370 |
370 |
-0.27% |
2,800 |
2024/4/16 |
372 |
374 |
371 |
371 |
+0.00% |
2,200 |
2024/4/15 |
375 |
375 |
371 |
371 |
-0.54% |
6,200 |
2024/4/12 |
373 |
373 |
371 |
373 |
+0.27% |
3,000 |
2024/4/11 |
372 |
372 |
369 |
372 |
+0.00% |
6,100 |
2024/4/10 |
371 |
372 |
371 |
372 |
+0.27% |
3,200 |
2024/4/9 |
373 |
373 |
370 |
371 |
+0.27% |
2,100 |
2024/4/8 |
373 |
373 |
370 |
370 |
-0.27% |
2,900 |
2024/4/5 |
368 |
371 |
368 |
371 |
+0.82% |
4,100 |
2024/4/4 |
373 |
373 |
368 |
368 |
-1.08% |
20,100 |
2024/4/3 |
372 |
374 |
371 |
372 |
+0.00% |
4,000 |
2024/4/2 |
375 |
375 |
372 |
372 |
-0.27% |
4,100 |
2024/4/1 |
380 |
380 |
373 |
373 |
-0.80% |
11,400 |
2024/3/29 |
377 |
380 |
375 |
376 |
+0.27% |
7,800 |
2024/3/28 |
368 |
378 |
366 |
375 |
-7.18% |
39,500 |
2024/3/27 |
400 |
404 |
400 |
404 |
+0.75% |
17,500 |
2024/3/26 |
399 |
401 |
395 |
401 |
+0.25% |
14,800 |
2024/3/25 |
398 |
401 |
398 |
400 |
+1.01% |
24,700 |
2024/3/22 |
396 |
397 |
395 |
396 |
+0.25% |
8,700 |
2024/3/21 |
395 |
396 |
393 |
395 |
+0.00% |
10,600 |
2024/3/19 |
393 |
395 |
392 |
395 |
+0.51% |
6,700 |
2024/3/18 |
393 |
394 |
390 |
393 |
+0.26% |
12,500 |
2024/3/15 |
390 |
392 |
390 |
392 |
+0.00% |
10,800 |
2024/3/14 |
391 |
392 |
389 |
392 |
+0.77% |
6,800 |
2024/3/13 |
389 |
390 |
388 |
389 |
+0.26% |
6,200 |
2024/3/12 |
388 |
388 |
386 |
388 |
+0.00% |
8,600 |
2024/3/11 |
387 |
388 |
386 |
388 |
+0.00% |
10,400 |
2024/3/8 |
390 |
390 |
387 |
388 |
-0.51% |
11,600 |
2024/3/7 |
390 |
391 |
388 |
390 |
+0.00% |
10,100 |
2024/3/6 |
390 |
391 |
388 |
390 |
+0.00% |
7,800 |
2024/3/5 |
388 |
390 |
387 |
390 |
+0.78% |
5,700 |
2024/3/4 |
391 |
391 |
387 |
387 |
-0.51% |
13,500 |
2024/3/1 |
390 |
391 |
389 |
389 |
-0.26% |
5,600 |
2024/2/29 |
390 |
390 |
388 |
390 |
+0.26% |
6,700 |
2024/2/28 |
389 |
390 |
388 |
389 |
+0.52% |
7,400 |
2024/2/27 |
388 |
388 |
387 |
387 |
+0.26% |
6,600 |
2024/2/26 |
388 |
389 |
386 |
386 |
+0.26% |
6,500 |
2024/2/22 |
385 |
386 |
384 |
385 |
+0.26% |
5,600 |
2024/2/21 |
383 |
384 |
382 |
384 |
+1.05% |
2,700 |
2024/2/20 |
380 |
384 |
380 |
380 |
-0.52% |
11,000 |
2024/2/19 |
382 |
384 |
380 |
382 |
+0.79% |
3,700 |
2024/2/16 |
381 |
382 |
378 |
379 |
-0.52% |
6,200 |
2024/2/15 |
390 |
390 |
381 |
381 |
-1.04% |
6,700 |
2024/2/14 |
380 |
385 |
380 |
385 |
+1.32% |
5,900 |
2024/2/13 |
380 |
380 |
379 |
380 |
+0.53% |
3,300 |
2024/2/9 |
377 |
379 |
377 |
378 |
+0.27% |
4,700 |
2024/2/8 |
380 |
380 |
377 |
377 |
-0.53% |
3,400 |
2024/2/7 |
382 |
382 |
378 |
379 |
-0.52% |
5,400 |
2024/2/6 |
382 |
382 |
376 |
381 |
+0.26% |
6,900 |
2024/2/5 |
377 |
380 |
376 |
380 |
+0.00% |
11,300 |
2024/2/2 |
387 |
389 |
380 |
380 |
-1.55% |
22,300 |
2024/2/1 |
385 |
386 |
382 |
386 |
+0.26% |
7,500 |
2024/1/31 |
383 |
385 |
380 |
385 |
+0.52% |
6,400 |
2024/1/30 |
383 |
385 |
380 |
383 |
+0.00% |
9,700 |
2024/1/29 |
383 |
385 |
382 |
383 |
-0.26% |
3,700 |
2024/1/26 |
383 |
384 |
381 |
384 |
+0.52% |
3,000 |
2024/1/25 |
382 |
383 |
381 |
382 |
+0.79% |
4,300 |
2024/1/24 |
380 |
382 |
379 |
379 |
-0.52% |
3,600 |
2024/1/23 |
380 |
381 |
378 |
381 |
+0.26% |
5,300 |
2024/1/22 |
379 |
380 |
377 |
380 |
+0.80% |
6,400 |
|