日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
299 |
299 |
298 |
298 |
+0.00% |
26,600 |
2024/8/22 |
299 |
300 |
298 |
298 |
+0.00% |
16,100 |
2024/8/21 |
299 |
300 |
298 |
298 |
+0.00% |
16,600 |
2024/8/20 |
300 |
300 |
297 |
298 |
-0.67% |
25,900 |
2024/8/19 |
298 |
300 |
297 |
300 |
+0.67% |
32,100 |
2024/8/16 |
300 |
300 |
297 |
298 |
-0.67% |
24,600 |
2024/8/15 |
300 |
300 |
297 |
300 |
+0.33% |
14,600 |
2024/8/14 |
300 |
300 |
297 |
299 |
+0.34% |
15,500 |
2024/8/13 |
299 |
300 |
297 |
298 |
-0.67% |
14,200 |
2024/8/9 |
297 |
300 |
293 |
300 |
+2.04% |
28,500 |
2024/8/8 |
294 |
296 |
294 |
294 |
+0.34% |
16,900 |
2024/8/7 |
292 |
295 |
291 |
293 |
+0.34% |
17,300 |
2024/8/6 |
284 |
293 |
284 |
292 |
+2.10% |
46,100 |
2024/8/5 |
290 |
291 |
285 |
286 |
-2.72% |
78,000 |
2024/8/2 |
297 |
298 |
293 |
294 |
-2.00% |
44,700 |
2024/8/1 |
300 |
301 |
298 |
300 |
+0.33% |
29,900 |
2024/7/31 |
296 |
299 |
296 |
299 |
+1.01% |
35,800 |
2024/7/30 |
306 |
307 |
296 |
296 |
-3.27% |
118,500 |
2024/7/29 |
305 |
306 |
304 |
306 |
+0.66% |
18,400 |
2024/7/26 |
303 |
304 |
303 |
304 |
+0.66% |
13,900 |
2024/7/25 |
302 |
303 |
302 |
302 |
-0.33% |
17,000 |
2024/7/24 |
304 |
304 |
302 |
303 |
-0.33% |
13,900 |
2024/7/23 |
302 |
304 |
301 |
304 |
+0.33% |
20,000 |
2024/7/22 |
304 |
304 |
301 |
303 |
+0.33% |
33,300 |
2024/7/19 |
301 |
302 |
300 |
302 |
+0.33% |
16,400 |
2024/7/18 |
300 |
301 |
299 |
301 |
+0.33% |
17,200 |
2024/7/17 |
301 |
301 |
299 |
300 |
+0.00% |
16,800 |
2024/7/16 |
299 |
300 |
298 |
300 |
+0.67% |
15,000 |
2024/7/12 |
300 |
300 |
297 |
298 |
+0.00% |
23,400 |
2024/7/11 |
310 |
314 |
296 |
298 |
+0.34% |
166,600 |
2024/7/10 |
298 |
299 |
297 |
297 |
-0.34% |
32,000 |
2024/7/9 |
299 |
299 |
297 |
298 |
+0.00% |
17,600 |
2024/7/8 |
299 |
299 |
297 |
298 |
+0.34% |
14,500 |
2024/7/5 |
299 |
299 |
297 |
297 |
-0.67% |
22,400 |
2024/7/4 |
299 |
299 |
297 |
299 |
+0.34% |
17,000 |
2024/7/3 |
297 |
299 |
297 |
298 |
-0.33% |
14,700 |
2024/7/2 |
299 |
299 |
298 |
299 |
+0.34% |
14,600 |
2024/7/1 |
297 |
299 |
296 |
298 |
+0.00% |
21,200 |
2024/6/28 |
299 |
299 |
296 |
298 |
+1.02% |
15,400 |
2024/6/27 |
294 |
296 |
292 |
295 |
+0.34% |
22,600 |
2024/6/26 |
293 |
294 |
291 |
294 |
+0.34% |
11,000 |
2024/6/25 |
291 |
293 |
289 |
293 |
+1.03% |
15,800 |
2024/6/24 |
290 |
290 |
287 |
290 |
+1.05% |
18,700 |
2024/6/21 |
290 |
290 |
286 |
287 |
-0.69% |
18,900 |
2024/6/20 |
290 |
290 |
288 |
289 |
+0.35% |
7,400 |
2024/6/19 |
288 |
289 |
287 |
288 |
+0.00% |
5,900 |
2024/6/18 |
288 |
288 |
286 |
288 |
+0.35% |
9,400 |
2024/6/17 |
287 |
288 |
286 |
287 |
+0.35% |
8,900 |
2024/6/14 |
287 |
288 |
286 |
286 |
-0.35% |
10,700 |
2024/6/13 |
287 |
288 |
287 |
287 |
+0.00% |
7,000 |
2024/6/12 |
287 |
288 |
286 |
287 |
+0.00% |
6,700 |
2024/6/11 |
288 |
289 |
287 |
287 |
-0.35% |
12,700 |
2024/6/10 |
289 |
289 |
286 |
288 |
+0.35% |
11,100 |
2024/6/7 |
288 |
288 |
287 |
287 |
-0.35% |
8,600 |
2024/6/6 |
288 |
288 |
287 |
288 |
+0.35% |
3,600 |
2024/6/5 |
287 |
288 |
287 |
287 |
+0.00% |
5,500 |
2024/6/4 |
288 |
288 |
286 |
287 |
+0.00% |
9,100 |
2024/6/3 |
286 |
287 |
286 |
287 |
+0.00% |
10,600 |
2024/5/31 |
285 |
287 |
285 |
287 |
+0.00% |
8,400 |
2024/5/30 |
285 |
287 |
284 |
287 |
+0.70% |
12,400 |
2024/5/29 |
285 |
286 |
284 |
285 |
+0.00% |
8,000 |
2024/5/28 |
284 |
286 |
284 |
285 |
+0.35% |
11,900 |
2024/5/27 |
286 |
286 |
284 |
284 |
-0.70% |
9,200 |
2024/5/24 |
284 |
286 |
283 |
286 |
+0.70% |
14,600 |
2024/5/23 |
285 |
286 |
284 |
284 |
-0.35% |
8,300 |
2024/5/22 |
286 |
286 |
285 |
285 |
+0.00% |
7,500 |
2024/5/21 |
285 |
286 |
285 |
285 |
+0.00% |
12,700 |
2024/5/20 |
285 |
286 |
284 |
285 |
+0.35% |
12,800 |
2024/5/17 |
285 |
285 |
284 |
284 |
-0.35% |
8,700 |
2024/5/16 |
285 |
285 |
284 |
285 |
+0.00% |
2,800 |
2024/5/15 |
285 |
285 |
283 |
285 |
+0.71% |
4,000 |
2024/5/14 |
285 |
285 |
283 |
283 |
-0.70% |
9,700 |
2024/5/13 |
285 |
285 |
284 |
285 |
+0.71% |
8,500 |
2024/5/10 |
285 |
285 |
282 |
283 |
-0.70% |
16,200 |
2024/5/9 |
285 |
285 |
282 |
285 |
+1.06% |
8,800 |
2024/5/8 |
282 |
285 |
282 |
282 |
-0.70% |
17,900 |
2024/5/7 |
285 |
286 |
282 |
284 |
+0.00% |
10,200 |
2024/5/2 |
284 |
285 |
282 |
284 |
+0.00% |
13,600 |
2024/5/1 |
284 |
284 |
282 |
284 |
+0.00% |
14,300 |
2024/4/30 |
282 |
284 |
281 |
284 |
+1.43% |
17,800 |
2024/4/26 |
283 |
284 |
280 |
280 |
-1.41% |
90,700 |
2024/4/25 |
284 |
285 |
283 |
284 |
+0.71% |
11,100 |
2024/4/24 |
285 |
285 |
282 |
282 |
-1.05% |
13,700 |
2024/4/23 |
284 |
285 |
283 |
285 |
+0.35% |
8,300 |
2024/4/22 |
285 |
285 |
282 |
284 |
+0.71% |
9,700 |
2024/4/19 |
284 |
284 |
282 |
282 |
-0.35% |
15,600 |
2024/4/18 |
286 |
286 |
283 |
283 |
-0.35% |
19,600 |
2024/4/17 |
285 |
287 |
284 |
284 |
-0.35% |
18,500 |
2024/4/16 |
287 |
287 |
285 |
285 |
+0.00% |
10,700 |
2024/4/15 |
285 |
287 |
285 |
285 |
-0.70% |
10,700 |
2024/4/12 |
288 |
289 |
285 |
287 |
-0.35% |
15,000 |
2024/4/11 |
290 |
300 |
283 |
288 |
-2.37% |
98,800 |
2024/4/10 |
293 |
295 |
291 |
295 |
+1.37% |
24,100 |
2024/4/9 |
288 |
291 |
288 |
291 |
+1.04% |
16,700 |
2024/4/8 |
292 |
293 |
288 |
288 |
-1.03% |
22,800 |
2024/4/5 |
292 |
293 |
289 |
291 |
-0.34% |
17,000 |
2024/4/4 |
290 |
292 |
290 |
292 |
+0.00% |
15,300 |
2024/4/3 |
291 |
292 |
289 |
292 |
+1.04% |
15,100 |
2024/4/2 |
290 |
290 |
288 |
289 |
+0.00% |
21,100 |
2024/4/1 |
290 |
291 |
289 |
289 |
+0.35% |
22,900 |
2024/3/29 |
287 |
288 |
286 |
288 |
+0.70% |
12,400 |
2024/3/28 |
286 |
287 |
286 |
286 |
+0.00% |
16,600 |
2024/3/27 |
286 |
287 |
284 |
286 |
+0.35% |
13,200 |
2024/3/26 |
286 |
286 |
284 |
285 |
+0.00% |
11,200 |
2024/3/25 |
285 |
285 |
284 |
285 |
+0.00% |
17,800 |
2024/3/22 |
283 |
285 |
283 |
285 |
+0.35% |
14,000 |
2024/3/21 |
285 |
285 |
282 |
284 |
+0.71% |
21,000 |
2024/3/19 |
282 |
283 |
281 |
282 |
+0.00% |
11,200 |
2024/3/18 |
282 |
283 |
281 |
282 |
+0.00% |
22,400 |
2024/3/15 |
281 |
282 |
281 |
282 |
+0.36% |
9,500 |
2024/3/14 |
283 |
283 |
281 |
281 |
+0.00% |
8,300 |
2024/3/13 |
283 |
283 |
280 |
281 |
+0.00% |
12,900 |
2024/3/12 |
282 |
282 |
280 |
281 |
+0.36% |
11,400 |
2024/3/11 |
282 |
283 |
280 |
280 |
-0.36% |
17,700 |
2024/3/8 |
281 |
285 |
281 |
281 |
+0.00% |
23,700 |
2024/3/7 |
282 |
283 |
281 |
281 |
+0.00% |
16,100 |
2024/3/6 |
281 |
283 |
280 |
281 |
-0.35% |
23,400 |
2024/3/5 |
280 |
283 |
280 |
282 |
+0.71% |
13,600 |
2024/3/4 |
284 |
286 |
280 |
280 |
-1.41% |
43,200 |
2024/3/1 |
286 |
287 |
284 |
284 |
-0.35% |
23,100 |
2024/2/29 |
287 |
288 |
284 |
285 |
-0.70% |
33,500 |
2024/2/28 |
275 |
291 |
275 |
287 |
-5.90% |
166,100 |
2024/2/27 |
304 |
305 |
302 |
305 |
+0.99% |
97,700 |
|