日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
363 |
366 |
363 |
364 |
+0.00% |
12,400 |
2024/7/18 |
371 |
371 |
363 |
364 |
-0.27% |
16,400 |
2024/7/17 |
372 |
372 |
365 |
365 |
-2.67% |
44,800 |
2024/7/16 |
363 |
378 |
355 |
375 |
-1.83% |
131,000 |
2024/7/12 |
372 |
382 |
371 |
382 |
+2.14% |
21,900 |
2024/7/11 |
375 |
375 |
373 |
374 |
-0.27% |
11,500 |
2024/7/10 |
375 |
377 |
375 |
375 |
+0.00% |
2,000 |
2024/7/9 |
376 |
377 |
375 |
375 |
-0.27% |
3,800 |
2024/7/8 |
374 |
377 |
374 |
376 |
+0.27% |
5,700 |
2024/7/5 |
378 |
378 |
374 |
375 |
-0.53% |
5,000 |
2024/7/4 |
374 |
377 |
374 |
377 |
+0.80% |
6,400 |
2024/7/3 |
379 |
380 |
374 |
374 |
-1.06% |
26,300 |
2024/7/2 |
375 |
378 |
375 |
378 |
+1.07% |
6,900 |
2024/7/1 |
374 |
377 |
373 |
374 |
+0.00% |
12,400 |
2024/6/28 |
372 |
376 |
372 |
374 |
+0.54% |
7,400 |
2024/6/27 |
373 |
376 |
372 |
372 |
-0.27% |
16,100 |
2024/6/26 |
370 |
375 |
370 |
373 |
+0.81% |
9,100 |
2024/6/25 |
379 |
379 |
369 |
370 |
+1.37% |
331,700 |
2024/6/24 |
366 |
367 |
364 |
365 |
-0.27% |
8,600 |
2024/6/21 |
364 |
368 |
361 |
366 |
+0.55% |
12,100 |
2024/6/20 |
365 |
365 |
360 |
364 |
+0.28% |
8,500 |
2024/6/19 |
366 |
368 |
360 |
363 |
-0.82% |
28,300 |
2024/6/18 |
364 |
368 |
360 |
366 |
+0.83% |
19,800 |
2024/6/17 |
362 |
363 |
360 |
363 |
+1.11% |
8,800 |
2024/6/14 |
357 |
363 |
357 |
359 |
+0.00% |
10,000 |
2024/6/13 |
361 |
363 |
356 |
359 |
-0.28% |
18,600 |
2024/6/12 |
364 |
364 |
360 |
360 |
-0.83% |
10,800 |
2024/6/11 |
364 |
366 |
361 |
363 |
-0.82% |
6,000 |
2024/6/10 |
358 |
366 |
358 |
366 |
+1.95% |
45,000 |
2024/6/7 |
359 |
361 |
357 |
359 |
+0.00% |
6,100 |
2024/6/6 |
362 |
363 |
358 |
359 |
-0.83% |
15,600 |
2024/6/5 |
365 |
366 |
362 |
362 |
-1.36% |
57,100 |
2024/6/4 |
368 |
368 |
364 |
367 |
-0.27% |
13,900 |
2024/6/3 |
368 |
371 |
366 |
368 |
+0.00% |
14,000 |
2024/5/31 |
367 |
370 |
367 |
368 |
+0.27% |
6,100 |
2024/5/30 |
368 |
372 |
364 |
367 |
-3.93% |
29,700 |
2024/5/29 |
383 |
384 |
379 |
382 |
+0.00% |
35,000 |
2024/5/28 |
379 |
382 |
379 |
382 |
+0.79% |
13,900 |
2024/5/27 |
386 |
386 |
375 |
379 |
-0.52% |
34,000 |
2024/5/24 |
381 |
382 |
379 |
381 |
+0.26% |
9,400 |
2024/5/23 |
380 |
382 |
379 |
380 |
+0.00% |
12,200 |
2024/5/22 |
379 |
382 |
378 |
380 |
+0.26% |
13,600 |
2024/5/21 |
379 |
383 |
379 |
379 |
+0.00% |
16,700 |
2024/5/20 |
383 |
383 |
376 |
379 |
-0.26% |
23,900 |
2024/5/17 |
379 |
380 |
376 |
380 |
+0.53% |
15,000 |
2024/5/16 |
375 |
379 |
374 |
378 |
+1.07% |
18,100 |
2024/5/15 |
374 |
375 |
372 |
374 |
+0.81% |
11,900 |
2024/5/14 |
375 |
375 |
371 |
371 |
-0.27% |
12,800 |
2024/5/13 |
376 |
376 |
371 |
372 |
+0.54% |
18,800 |
2024/5/10 |
373 |
373 |
368 |
370 |
+0.82% |
17,600 |
2024/5/9 |
374 |
374 |
367 |
367 |
-1.61% |
40,700 |
2024/5/8 |
373 |
407 |
368 |
373 |
+2.19% |
219,600 |
2024/5/7 |
370 |
370 |
365 |
365 |
-0.27% |
23,500 |
2024/5/2 |
368 |
369 |
364 |
366 |
+0.27% |
24,500 |
2024/5/1 |
370 |
374 |
365 |
365 |
-1.08% |
22,700 |
2024/4/30 |
373 |
373 |
368 |
369 |
+0.82% |
13,000 |
2024/4/26 |
374 |
375 |
366 |
366 |
-1.35% |
27,200 |
2024/4/25 |
377 |
379 |
371 |
371 |
-1.59% |
19,000 |
2024/4/24 |
380 |
380 |
376 |
377 |
-0.26% |
12,400 |
2024/4/23 |
383 |
385 |
378 |
378 |
-1.31% |
20,900 |
2024/4/22 |
381 |
383 |
380 |
383 |
+0.52% |
7,000 |
2024/4/19 |
382 |
383 |
375 |
381 |
+0.79% |
11,000 |
2024/4/18 |
382 |
383 |
376 |
378 |
-1.31% |
32,200 |
2024/4/17 |
382 |
386 |
382 |
383 |
+0.52% |
9,200 |
2024/4/16 |
396 |
396 |
380 |
381 |
-3.30% |
33,200 |
2024/4/15 |
390 |
397 |
385 |
394 |
-6.64% |
87,800 |
2024/4/12 |
419 |
429 |
417 |
422 |
+1.20% |
41,500 |
2024/4/11 |
413 |
417 |
410 |
417 |
+0.97% |
9,500 |
2024/4/10 |
415 |
418 |
413 |
413 |
-0.48% |
9,200 |
2024/4/9 |
417 |
417 |
413 |
415 |
+0.73% |
10,500 |
2024/4/8 |
410 |
415 |
409 |
412 |
+1.23% |
11,400 |
2024/4/5 |
414 |
414 |
404 |
407 |
-1.69% |
18,100 |
2024/4/4 |
415 |
416 |
414 |
414 |
-0.24% |
10,300 |
2024/4/3 |
425 |
433 |
414 |
415 |
-2.35% |
61,300 |
2024/4/2 |
422 |
425 |
418 |
425 |
+1.19% |
27,200 |
2024/4/1 |
418 |
422 |
415 |
420 |
+1.20% |
25,200 |
2024/3/29 |
414 |
418 |
412 |
415 |
+0.97% |
32,100 |
2024/3/28 |
408 |
414 |
406 |
411 |
+0.49% |
96,800 |
2024/3/27 |
411 |
411 |
405 |
409 |
+0.49% |
84,400 |
2024/3/26 |
407 |
412 |
405 |
407 |
+0.00% |
15,800 |
2024/3/25 |
409 |
410 |
406 |
407 |
-0.49% |
9,800 |
2024/3/22 |
404 |
409 |
404 |
409 |
+1.24% |
15,000 |
2024/3/21 |
408 |
410 |
404 |
404 |
-0.98% |
16,100 |
2024/3/19 |
400 |
408 |
400 |
408 |
+1.24% |
308,100 |
2024/3/18 |
403 |
404 |
401 |
403 |
+0.00% |
6,300 |
2024/3/15 |
403 |
411 |
403 |
403 |
-0.25% |
22,300 |
2024/3/14 |
404 |
404 |
399 |
404 |
+0.00% |
11,400 |
2024/3/13 |
400 |
404 |
397 |
404 |
+1.00% |
7,200 |
2024/3/12 |
397 |
400 |
393 |
400 |
+1.01% |
7,100 |
2024/3/11 |
400 |
400 |
392 |
396 |
-0.75% |
16,100 |
2024/3/8 |
395 |
399 |
393 |
399 |
+1.01% |
13,200 |
2024/3/7 |
392 |
397 |
390 |
395 |
+0.00% |
10,200 |
2024/3/6 |
383 |
395 |
380 |
395 |
+3.13% |
37,000 |
2024/3/5 |
391 |
391 |
379 |
383 |
-2.05% |
35,200 |
2024/3/4 |
400 |
400 |
390 |
391 |
-2.49% |
25,800 |
2024/3/1 |
399 |
402 |
399 |
401 |
+0.75% |
14,000 |
2024/2/29 |
394 |
398 |
393 |
398 |
+0.76% |
6,000 |
2024/2/28 |
398 |
399 |
393 |
395 |
-0.75% |
11,500 |
2024/2/27 |
401 |
401 |
393 |
398 |
+0.00% |
19,500 |
2024/2/26 |
406 |
406 |
397 |
398 |
-0.75% |
13,900 |
2024/2/22 |
403 |
403 |
398 |
401 |
+0.00% |
14,300 |
2024/2/21 |
410 |
410 |
401 |
401 |
-0.74% |
13,000 |
2024/2/20 |
408 |
415 |
403 |
404 |
-0.98% |
26,600 |
2024/2/19 |
410 |
424 |
403 |
408 |
+1.75% |
119,600 |
2024/2/16 |
397 |
401 |
395 |
401 |
+1.01% |
10,900 |
2024/2/15 |
392 |
402 |
391 |
397 |
+1.79% |
20,200 |
2024/2/14 |
394 |
394 |
389 |
390 |
-1.76% |
21,900 |
2024/2/13 |
401 |
401 |
397 |
397 |
-1.49% |
17,100 |
2024/2/9 |
397 |
403 |
395 |
403 |
+1.51% |
18,500 |
2024/2/8 |
399 |
405 |
397 |
397 |
-0.50% |
18,100 |
2024/2/7 |
400 |
400 |
398 |
399 |
-0.50% |
4,000 |
2024/2/6 |
408 |
408 |
401 |
401 |
-1.72% |
10,600 |
2024/2/5 |
398 |
408 |
398 |
408 |
+2.51% |
39,900 |
2024/2/2 |
398 |
398 |
395 |
398 |
+0.76% |
7,900 |
2024/2/1 |
393 |
397 |
393 |
395 |
-0.50% |
7,200 |
2024/1/31 |
400 |
401 |
394 |
397 |
-1.00% |
17,200 |
2024/1/30 |
400 |
401 |
399 |
401 |
+0.25% |
3,800 |
2024/1/29 |
400 |
404 |
400 |
400 |
+0.25% |
56,500 |
2024/1/26 |
393 |
399 |
392 |
399 |
+1.53% |
17,200 |
2024/1/25 |
388 |
393 |
388 |
393 |
+1.55% |
5,300 |
2024/1/24 |
386 |
390 |
385 |
387 |
+0.78% |
13,300 |
2024/1/23 |
396 |
396 |
383 |
384 |
-3.03% |
35,600 |
2024/1/22 |
396 |
398 |
393 |
396 |
+0.00% |
28,800 |
|