日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
368 |
371 |
368 |
371 |
+0.27% |
6,500 |
2024/7/18 |
370 |
370 |
369 |
370 |
+0.00% |
4,000 |
2024/7/17 |
369 |
370 |
368 |
370 |
+0.00% |
5,300 |
2024/7/16 |
370 |
372 |
370 |
370 |
-0.54% |
10,900 |
2024/7/12 |
369 |
372 |
369 |
372 |
+0.54% |
11,700 |
2024/7/11 |
369 |
370 |
368 |
370 |
+0.27% |
5,100 |
2024/7/10 |
369 |
370 |
368 |
369 |
+0.27% |
9,900 |
2024/7/9 |
367 |
369 |
367 |
368 |
+0.27% |
4,100 |
2024/7/8 |
366 |
367 |
366 |
367 |
+0.00% |
6,200 |
2024/7/5 |
368 |
368 |
367 |
367 |
-0.27% |
3,000 |
2024/7/4 |
368 |
368 |
367 |
368 |
+0.27% |
2,400 |
2024/7/3 |
366 |
368 |
366 |
367 |
+0.27% |
5,300 |
2024/7/2 |
367 |
367 |
366 |
366 |
-0.27% |
2,800 |
2024/7/1 |
366 |
367 |
365 |
367 |
+0.27% |
8,700 |
2024/6/28 |
367 |
368 |
366 |
366 |
-0.27% |
5,500 |
2024/6/27 |
367 |
367 |
366 |
367 |
+0.00% |
6,000 |
2024/6/26 |
366 |
367 |
366 |
367 |
+0.00% |
2,600 |
2024/6/25 |
366 |
367 |
365 |
367 |
+0.27% |
2,200 |
2024/6/24 |
367 |
367 |
365 |
366 |
-0.27% |
2,100 |
2024/6/21 |
366 |
367 |
365 |
367 |
+0.27% |
8,900 |
2024/6/20 |
365 |
366 |
365 |
366 |
+0.27% |
2,900 |
2024/6/19 |
365 |
366 |
365 |
365 |
+0.00% |
2,200 |
2024/6/18 |
366 |
367 |
365 |
365 |
-0.27% |
3,400 |
2024/6/17 |
366 |
366 |
365 |
366 |
+0.00% |
2,400 |
2024/6/14 |
365 |
366 |
365 |
366 |
+0.27% |
5,000 |
2024/6/13 |
366 |
367 |
365 |
365 |
-0.54% |
1,600 |
2024/6/12 |
366 |
367 |
365 |
367 |
+0.00% |
3,500 |
2024/6/11 |
367 |
367 |
365 |
367 |
+0.00% |
5,500 |
2024/6/10 |
367 |
367 |
366 |
367 |
+0.00% |
9,000 |
2024/6/7 |
367 |
367 |
366 |
367 |
+0.27% |
3,300 |
2024/6/6 |
367 |
367 |
366 |
366 |
+0.00% |
5,000 |
2024/6/5 |
367 |
368 |
366 |
366 |
-0.27% |
7,500 |
2024/6/4 |
365 |
367 |
365 |
367 |
+0.55% |
4,700 |
2024/6/3 |
365 |
366 |
365 |
365 |
+0.00% |
4,800 |
2024/5/31 |
364 |
366 |
364 |
365 |
+0.27% |
3,300 |
2024/5/30 |
366 |
366 |
364 |
364 |
-0.55% |
8,600 |
2024/5/29 |
366 |
366 |
365 |
366 |
+0.00% |
2,300 |
2024/5/28 |
367 |
368 |
364 |
366 |
-0.27% |
22,400 |
2024/5/27 |
367 |
368 |
367 |
367 |
+0.00% |
5,500 |
2024/5/24 |
367 |
368 |
366 |
367 |
-0.27% |
6,200 |
2024/5/23 |
370 |
370 |
368 |
368 |
-0.27% |
8,800 |
2024/5/22 |
371 |
371 |
369 |
369 |
-0.27% |
3,100 |
2024/5/21 |
371 |
372 |
370 |
370 |
-0.54% |
3,300 |
2024/5/20 |
372 |
373 |
372 |
372 |
+0.00% |
8,200 |
2024/5/17 |
371 |
372 |
371 |
372 |
+0.00% |
1,600 |
2024/5/16 |
372 |
372 |
371 |
372 |
+0.27% |
8,000 |
2024/5/15 |
372 |
372 |
371 |
371 |
-0.27% |
1,400 |
2024/5/14 |
372 |
372 |
371 |
372 |
+0.00% |
1,200 |
2024/5/13 |
373 |
373 |
372 |
372 |
+0.00% |
1,500 |
2024/5/10 |
373 |
373 |
371 |
372 |
+0.00% |
8,300 |
2024/5/9 |
371 |
372 |
370 |
372 |
+0.54% |
3,700 |
2024/5/8 |
370 |
371 |
370 |
370 |
+0.00% |
1,900 |
2024/5/7 |
370 |
371 |
370 |
370 |
+0.00% |
2,800 |
2024/5/2 |
369 |
370 |
369 |
370 |
+0.54% |
2,200 |
2024/5/1 |
369 |
370 |
368 |
368 |
-0.54% |
16,000 |
2024/4/30 |
369 |
370 |
368 |
370 |
+0.27% |
3,800 |
2024/4/26 |
369 |
369 |
368 |
369 |
+0.00% |
3,700 |
2024/4/25 |
368 |
369 |
367 |
369 |
+0.54% |
7,400 |
2024/4/24 |
367 |
368 |
367 |
367 |
+0.00% |
6,700 |
2024/4/23 |
368 |
368 |
367 |
367 |
+0.00% |
1,500 |
2024/4/22 |
366 |
368 |
366 |
367 |
+0.00% |
5,000 |
2024/4/19 |
367 |
368 |
367 |
367 |
+0.00% |
7,900 |
2024/4/18 |
367 |
368 |
366 |
367 |
+0.00% |
3,700 |
2024/4/17 |
367 |
368 |
366 |
367 |
+0.00% |
2,300 |
2024/4/16 |
367 |
368 |
366 |
367 |
+0.00% |
3,200 |
2024/4/15 |
367 |
368 |
366 |
367 |
+0.00% |
5,600 |
2024/4/12 |
369 |
369 |
367 |
367 |
-0.27% |
7,200 |
2024/4/11 |
369 |
369 |
367 |
368 |
-0.27% |
7,100 |
2024/4/10 |
367 |
369 |
367 |
369 |
-0.54% |
25,000 |
2024/4/9 |
370 |
371 |
369 |
371 |
+0.27% |
10,100 |
2024/4/8 |
369 |
370 |
369 |
370 |
+0.00% |
2,300 |
2024/4/5 |
369 |
370 |
368 |
370 |
+0.27% |
5,100 |
2024/4/4 |
370 |
371 |
369 |
369 |
-0.54% |
11,400 |
2024/4/3 |
371 |
372 |
369 |
371 |
+0.00% |
6,700 |
2024/4/2 |
371 |
371 |
369 |
371 |
+0.00% |
5,000 |
2024/4/1 |
370 |
371 |
369 |
371 |
+0.54% |
7,900 |
2024/3/29 |
370 |
370 |
369 |
369 |
-0.27% |
5,200 |
2024/3/28 |
370 |
370 |
369 |
370 |
+0.00% |
5,700 |
2024/3/27 |
370 |
370 |
369 |
370 |
+0.00% |
9,000 |
2024/3/26 |
371 |
371 |
369 |
370 |
+0.00% |
6,200 |
2024/3/25 |
371 |
371 |
370 |
370 |
-0.27% |
6,800 |
2024/3/22 |
371 |
371 |
369 |
371 |
+0.00% |
5,700 |
2024/3/21 |
369 |
371 |
369 |
371 |
+0.54% |
5,100 |
2024/3/19 |
371 |
371 |
369 |
369 |
-0.54% |
9,000 |
2024/3/18 |
371 |
372 |
370 |
371 |
+0.27% |
12,500 |
2024/3/15 |
370 |
371 |
370 |
370 |
+0.00% |
4,400 |
2024/3/14 |
370 |
371 |
369 |
370 |
+0.27% |
10,900 |
2024/3/13 |
368 |
370 |
368 |
369 |
-0.27% |
9,700 |
2024/3/12 |
369 |
370 |
368 |
370 |
+0.27% |
6,400 |
2024/3/11 |
366 |
370 |
366 |
369 |
-1.34% |
66,600 |
2024/3/8 |
374 |
375 |
373 |
374 |
+0.00% |
11,500 |
2024/3/7 |
374 |
374 |
373 |
374 |
+0.27% |
7,000 |
2024/3/6 |
373 |
374 |
372 |
373 |
+0.00% |
7,800 |
2024/3/5 |
373 |
375 |
373 |
373 |
-0.53% |
13,300 |
2024/3/4 |
375 |
376 |
373 |
375 |
-0.27% |
8,000 |
2024/3/1 |
374 |
376 |
373 |
376 |
+0.53% |
10,200 |
2024/2/29 |
377 |
378 |
374 |
374 |
-0.80% |
30,800 |
2024/2/28 |
370 |
377 |
370 |
377 |
+1.89% |
101,300 |
2024/2/27 |
378 |
379 |
370 |
370 |
-1.86% |
179,700 |
2024/2/26 |
379 |
379 |
376 |
377 |
-0.26% |
58,400 |
2024/2/22 |
377 |
379 |
377 |
378 |
-0.26% |
21,500 |
2024/2/21 |
379 |
379 |
378 |
379 |
+0.00% |
11,500 |
2024/2/20 |
378 |
380 |
378 |
379 |
+0.00% |
15,300 |
2024/2/19 |
378 |
379 |
377 |
379 |
+0.53% |
14,900 |
2024/2/16 |
378 |
379 |
377 |
377 |
-0.26% |
10,900 |
2024/2/15 |
377 |
378 |
377 |
378 |
+0.00% |
9,800 |
2024/2/14 |
378 |
378 |
377 |
378 |
-0.53% |
16,800 |
2024/2/13 |
379 |
380 |
378 |
380 |
+0.26% |
14,200 |
2024/2/9 |
379 |
380 |
378 |
379 |
-0.26% |
14,600 |
2024/2/8 |
380 |
381 |
379 |
380 |
+0.26% |
6,000 |
2024/2/7 |
379 |
381 |
379 |
379 |
-0.52% |
11,900 |
2024/2/6 |
381 |
381 |
379 |
381 |
+0.53% |
7,800 |
2024/2/5 |
380 |
380 |
379 |
379 |
-0.26% |
4,800 |
2024/2/2 |
379 |
380 |
379 |
380 |
-0.26% |
9,800 |
2024/2/1 |
380 |
381 |
380 |
381 |
+0.26% |
5,900 |
2024/1/31 |
382 |
382 |
380 |
380 |
-0.26% |
4,000 |
2024/1/30 |
381 |
381 |
380 |
381 |
+0.00% |
5,600 |
2024/1/29 |
381 |
381 |
380 |
381 |
+0.26% |
5,300 |
2024/1/26 |
379 |
380 |
379 |
380 |
+0.26% |
8,300 |
2024/1/25 |
380 |
380 |
379 |
379 |
-0.26% |
2,800 |
2024/1/24 |
379 |
380 |
379 |
380 |
+0.00% |
4,000 |
2024/1/23 |
380 |
380 |
379 |
380 |
+0.00% |
5,600 |
2024/1/22 |
379 |
380 |
378 |
380 |
+0.26% |
8,800 |
|