日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
321 |
328 |
321 |
327 |
+1.87% |
23,400 |
2024/8/22 |
318 |
327 |
316 |
321 |
+1.58% |
62,100 |
2024/8/21 |
313 |
316 |
309 |
316 |
+2.60% |
32,200 |
2024/8/20 |
312 |
316 |
308 |
308 |
+0.00% |
28,300 |
2024/8/19 |
308 |
317 |
306 |
308 |
+0.65% |
73,000 |
2024/8/16 |
309 |
310 |
304 |
306 |
+0.33% |
34,500 |
2024/8/15 |
300 |
310 |
299 |
305 |
+0.99% |
67,900 |
2024/8/14 |
304 |
306 |
299 |
302 |
+0.00% |
19,600 |
2024/8/13 |
300 |
303 |
298 |
302 |
+0.33% |
37,200 |
2024/8/9 |
296 |
308 |
294 |
301 |
+2.38% |
90,100 |
2024/8/8 |
294 |
294 |
286 |
294 |
+5.38% |
88,900 |
2024/8/7 |
279 |
291 |
276 |
279 |
-1.41% |
49,200 |
2024/8/6 |
266 |
283 |
261 |
283 |
+7.20% |
84,600 |
2024/8/5 |
290 |
294 |
259 |
264 |
-12.87% |
144,700 |
2024/8/2 |
308 |
312 |
301 |
303 |
-2.88% |
46,900 |
2024/8/1 |
323 |
323 |
307 |
312 |
-3.41% |
59,000 |
2024/7/31 |
320 |
323 |
315 |
323 |
+0.94% |
20,800 |
2024/7/30 |
327 |
327 |
320 |
320 |
-2.14% |
18,100 |
2024/7/29 |
318 |
327 |
318 |
327 |
+3.81% |
36,600 |
2024/7/26 |
323 |
324 |
310 |
315 |
-2.17% |
99,600 |
2024/7/25 |
321 |
323 |
319 |
322 |
+0.00% |
35,800 |
2024/7/24 |
324 |
326 |
322 |
322 |
-1.23% |
23,900 |
2024/7/23 |
325 |
326 |
322 |
326 |
+0.31% |
16,200 |
2024/7/22 |
325 |
328 |
323 |
325 |
+0.00% |
27,200 |
2024/7/19 |
330 |
331 |
325 |
325 |
-1.52% |
41,500 |
2024/7/18 |
333 |
333 |
327 |
330 |
-0.90% |
24,300 |
2024/7/17 |
332 |
335 |
332 |
333 |
+0.60% |
10,700 |
2024/7/16 |
332 |
333 |
330 |
331 |
-0.30% |
13,800 |
2024/7/12 |
331 |
337 |
330 |
332 |
+0.91% |
31,700 |
2024/7/11 |
337 |
338 |
323 |
329 |
-1.79% |
58,000 |
2024/7/10 |
340 |
340 |
335 |
335 |
-1.47% |
19,600 |
2024/7/9 |
342 |
343 |
340 |
340 |
+0.00% |
36,700 |
2024/7/8 |
341 |
343 |
339 |
340 |
+0.59% |
34,700 |
2024/7/5 |
337 |
340 |
337 |
338 |
-0.29% |
16,000 |
2024/7/4 |
336 |
339 |
335 |
339 |
+0.30% |
12,300 |
2024/7/3 |
333 |
338 |
333 |
338 |
+1.50% |
34,000 |
2024/7/2 |
337 |
337 |
332 |
333 |
-1.19% |
26,200 |
2024/7/1 |
336 |
339 |
334 |
337 |
+0.30% |
12,500 |
2024/6/28 |
341 |
341 |
335 |
336 |
-1.47% |
15,400 |
2024/6/27 |
335 |
341 |
334 |
341 |
+1.79% |
38,400 |
2024/6/26 |
336 |
339 |
335 |
335 |
-0.59% |
17,200 |
2024/6/25 |
333 |
339 |
333 |
337 |
+0.30% |
25,400 |
2024/6/24 |
339 |
339 |
334 |
336 |
-0.30% |
23,700 |
2024/6/21 |
335 |
338 |
330 |
337 |
+0.60% |
20,000 |
2024/6/20 |
337 |
341 |
334 |
335 |
-0.59% |
13,000 |
2024/6/19 |
342 |
342 |
337 |
337 |
-0.88% |
10,600 |
2024/6/18 |
335 |
344 |
330 |
340 |
+2.41% |
62,900 |
2024/6/17 |
335 |
335 |
330 |
332 |
-2.92% |
61,600 |
2024/6/14 |
343 |
344 |
338 |
342 |
+1.48% |
15,200 |
2024/6/13 |
339 |
344 |
337 |
337 |
-1.46% |
66,600 |
2024/6/12 |
339 |
342 |
339 |
342 |
+0.59% |
4,900 |
2024/6/11 |
339 |
341 |
337 |
340 |
-0.58% |
35,600 |
2024/6/10 |
342 |
343 |
339 |
342 |
-0.29% |
30,400 |
2024/6/7 |
340 |
343 |
339 |
343 |
+0.88% |
9,900 |
2024/6/6 |
351 |
351 |
340 |
340 |
-1.73% |
30,300 |
2024/6/5 |
350 |
350 |
341 |
346 |
-1.14% |
35,800 |
2024/6/4 |
348 |
351 |
347 |
350 |
+0.86% |
32,000 |
2024/6/3 |
345 |
349 |
344 |
347 |
+1.46% |
15,600 |
2024/5/31 |
340 |
347 |
340 |
342 |
+0.88% |
26,600 |
2024/5/30 |
338 |
344 |
338 |
339 |
+0.00% |
23,400 |
2024/5/29 |
351 |
353 |
339 |
339 |
-3.42% |
39,000 |
2024/5/28 |
352 |
355 |
349 |
351 |
+0.29% |
33,000 |
2024/5/27 |
346 |
354 |
345 |
350 |
+1.16% |
46,000 |
2024/5/24 |
333 |
348 |
333 |
346 |
+2.67% |
89,500 |
2024/5/23 |
340 |
341 |
326 |
337 |
-1.46% |
115,400 |
2024/5/22 |
346 |
349 |
342 |
342 |
-0.87% |
29,700 |
2024/5/21 |
350 |
350 |
345 |
345 |
-1.43% |
31,000 |
2024/5/20 |
343 |
351 |
343 |
350 |
+1.74% |
35,300 |
2024/5/17 |
333 |
350 |
333 |
344 |
+2.69% |
58,300 |
2024/5/16 |
349 |
349 |
334 |
335 |
-10.67% |
234,700 |
2024/5/15 |
383 |
383 |
375 |
375 |
-1.06% |
47,300 |
2024/5/14 |
381 |
383 |
379 |
379 |
-0.52% |
42,400 |
2024/5/13 |
380 |
383 |
378 |
381 |
+0.26% |
43,800 |
2024/5/10 |
377 |
384 |
377 |
380 |
+0.26% |
88,500 |
2024/5/9 |
375 |
379 |
374 |
379 |
+1.07% |
36,900 |
2024/5/8 |
380 |
381 |
375 |
375 |
-0.53% |
26,000 |
2024/5/7 |
380 |
385 |
377 |
377 |
-1.82% |
64,500 |
2024/5/2 |
384 |
390 |
380 |
384 |
+0.52% |
68,300 |
2024/5/1 |
386 |
389 |
381 |
382 |
-3.05% |
114,400 |
2024/4/30 |
380 |
400 |
371 |
394 |
+10.67% |
571,600 |
2024/4/26 |
360 |
360 |
354 |
356 |
+0.28% |
30,800 |
2024/4/25 |
360 |
363 |
355 |
355 |
-1.66% |
41,400 |
2024/4/24 |
363 |
365 |
361 |
361 |
+0.28% |
20,700 |
2024/4/23 |
360 |
367 |
360 |
360 |
+0.28% |
53,300 |
2024/4/22 |
356 |
359 |
350 |
359 |
+1.99% |
52,500 |
2024/4/19 |
362 |
362 |
348 |
352 |
-2.76% |
125,100 |
2024/4/18 |
359 |
363 |
357 |
362 |
+1.40% |
32,600 |
2024/4/17 |
364 |
367 |
357 |
357 |
-1.92% |
89,200 |
2024/4/16 |
368 |
378 |
364 |
364 |
-2.93% |
102,000 |
2024/4/15 |
363 |
379 |
360 |
375 |
+3.02% |
124,300 |
2024/4/12 |
358 |
365 |
358 |
364 |
+1.11% |
116,800 |
2024/4/11 |
356 |
360 |
353 |
360 |
+0.00% |
41,200 |
2024/4/10 |
359 |
362 |
357 |
360 |
+0.28% |
52,300 |
2024/4/9 |
356 |
359 |
350 |
359 |
+0.00% |
112,200 |
2024/4/8 |
360 |
360 |
350 |
359 |
+0.84% |
98,400 |
2024/4/5 |
363 |
363 |
355 |
356 |
-1.93% |
183,600 |
2024/4/4 |
361 |
364 |
353 |
363 |
+2.54% |
260,000 |
2024/4/3 |
352 |
367 |
346 |
354 |
+5.36% |
617,600 |
2024/4/2 |
329 |
343 |
329 |
336 |
+0.90% |
52,900 |
2024/4/1 |
342 |
343 |
333 |
333 |
-3.48% |
58,400 |
2024/3/29 |
341 |
349 |
341 |
345 |
+0.58% |
32,200 |
2024/3/28 |
346 |
349 |
339 |
343 |
-1.72% |
59,200 |
2024/3/27 |
349 |
353 |
346 |
349 |
+0.00% |
42,000 |
2024/3/26 |
352 |
356 |
348 |
349 |
-0.85% |
38,900 |
2024/3/25 |
353 |
355 |
350 |
352 |
-0.28% |
28,000 |
2024/3/22 |
349 |
356 |
347 |
353 |
+1.73% |
48,300 |
2024/3/21 |
351 |
351 |
346 |
347 |
-1.14% |
37,600 |
2024/3/19 |
352 |
352 |
349 |
351 |
+0.00% |
16,600 |
2024/3/18 |
344 |
351 |
344 |
351 |
+2.03% |
46,600 |
2024/3/15 |
345 |
347 |
341 |
344 |
-0.29% |
21,000 |
2024/3/14 |
338 |
345 |
338 |
345 |
+1.77% |
21,500 |
2024/3/13 |
345 |
348 |
339 |
339 |
-1.74% |
56,900 |
2024/3/12 |
343 |
345 |
339 |
345 |
+0.58% |
27,900 |
2024/3/11 |
343 |
345 |
335 |
343 |
-0.58% |
41,900 |
2024/3/8 |
338 |
345 |
335 |
345 |
+2.07% |
87,000 |
2024/3/7 |
336 |
339 |
334 |
338 |
+0.30% |
56,900 |
2024/3/6 |
328 |
340 |
328 |
337 |
+1.51% |
60,900 |
2024/3/5 |
330 |
333 |
329 |
332 |
+0.61% |
17,400 |
2024/3/4 |
333 |
333 |
329 |
330 |
-0.30% |
31,500 |
2024/3/1 |
332 |
333 |
330 |
331 |
+0.00% |
25,800 |
2024/2/29 |
331 |
333 |
329 |
331 |
-0.60% |
22,300 |
2024/2/28 |
333 |
333 |
328 |
333 |
+0.00% |
52,400 |
2024/2/27 |
325 |
333 |
324 |
333 |
+3.42% |
85,500 |
|