日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
347 |
349 |
347 |
348 |
+0.00% |
4,400 |
2024/7/18 |
350 |
350 |
347 |
348 |
-0.57% |
26,200 |
2024/7/17 |
349 |
350 |
348 |
350 |
+0.00% |
10,500 |
2024/7/16 |
349 |
351 |
348 |
350 |
+0.57% |
27,900 |
2024/7/12 |
346 |
349 |
345 |
348 |
+0.87% |
18,700 |
2024/7/11 |
348 |
350 |
345 |
345 |
-0.86% |
10,400 |
2024/7/10 |
351 |
351 |
344 |
348 |
-0.29% |
28,500 |
2024/7/9 |
351 |
352 |
348 |
349 |
-0.57% |
43,000 |
2024/7/8 |
347 |
352 |
345 |
351 |
+1.74% |
99,100 |
2024/7/5 |
347 |
348 |
342 |
345 |
+0.88% |
22,500 |
2024/7/4 |
348 |
348 |
338 |
342 |
-1.44% |
23,200 |
2024/7/3 |
348 |
348 |
343 |
347 |
+0.00% |
8,100 |
2024/7/2 |
341 |
349 |
340 |
347 |
+1.76% |
76,900 |
2024/7/1 |
338 |
341 |
338 |
341 |
+0.29% |
15,200 |
2024/6/28 |
340 |
340 |
336 |
340 |
+0.29% |
26,300 |
2024/6/27 |
345 |
345 |
339 |
339 |
-0.59% |
26,200 |
2024/6/26 |
340 |
341 |
336 |
341 |
+0.29% |
26,600 |
2024/6/25 |
333 |
340 |
332 |
340 |
+2.41% |
52,400 |
2024/6/24 |
330 |
332 |
329 |
332 |
+0.61% |
17,200 |
2024/6/21 |
328 |
330 |
328 |
330 |
+0.30% |
10,700 |
2024/6/20 |
327 |
329 |
326 |
329 |
+0.61% |
10,800 |
2024/6/19 |
327 |
327 |
326 |
327 |
+0.00% |
11,600 |
2024/6/18 |
329 |
329 |
326 |
327 |
-0.30% |
7,700 |
2024/6/17 |
327 |
328 |
325 |
328 |
-0.30% |
6,300 |
2024/6/14 |
327 |
329 |
326 |
329 |
+0.61% |
8,100 |
2024/6/13 |
327 |
327 |
326 |
327 |
+0.00% |
700 |
2024/6/12 |
329 |
329 |
326 |
327 |
+0.00% |
1,300 |
2024/6/11 |
328 |
328 |
326 |
327 |
-0.30% |
10,100 |
2024/6/10 |
326 |
328 |
326 |
328 |
+0.61% |
4,200 |
2024/6/7 |
327 |
328 |
326 |
326 |
+0.00% |
800 |
2024/6/6 |
325 |
327 |
325 |
326 |
-0.31% |
3,500 |
2024/6/5 |
326 |
328 |
325 |
327 |
-0.30% |
7,100 |
2024/6/4 |
328 |
328 |
327 |
328 |
+0.00% |
2,400 |
2024/6/3 |
329 |
331 |
326 |
328 |
+0.31% |
7,500 |
2024/5/31 |
325 |
327 |
325 |
327 |
+0.31% |
7,500 |
2024/5/30 |
327 |
327 |
324 |
326 |
-0.31% |
13,400 |
2024/5/29 |
330 |
330 |
327 |
327 |
-1.21% |
4,800 |
2024/5/28 |
332 |
332 |
327 |
331 |
-0.30% |
16,200 |
2024/5/27 |
334 |
334 |
330 |
332 |
+0.30% |
16,400 |
2024/5/24 |
332 |
332 |
330 |
331 |
-0.30% |
9,900 |
2024/5/23 |
333 |
333 |
330 |
332 |
-0.30% |
7,700 |
2024/5/22 |
334 |
334 |
332 |
333 |
+0.30% |
9,900 |
2024/5/21 |
332 |
334 |
332 |
332 |
+0.00% |
9,800 |
2024/5/20 |
330 |
334 |
328 |
332 |
+0.61% |
43,500 |
2024/5/17 |
331 |
333 |
330 |
330 |
-0.90% |
8,200 |
2024/5/16 |
333 |
335 |
329 |
333 |
+0.00% |
33,700 |
2024/5/15 |
333 |
335 |
330 |
333 |
+0.91% |
15,300 |
2024/5/14 |
330 |
332 |
328 |
330 |
-0.60% |
15,000 |
2024/5/13 |
331 |
332 |
331 |
332 |
+0.30% |
9,300 |
2024/5/10 |
330 |
331 |
328 |
331 |
+0.00% |
3,700 |
2024/5/9 |
332 |
332 |
331 |
331 |
-0.60% |
10,400 |
2024/5/8 |
335 |
335 |
331 |
333 |
+0.00% |
9,500 |
2024/5/7 |
335 |
335 |
327 |
333 |
+2.15% |
23,500 |
2024/5/2 |
326 |
326 |
324 |
326 |
+0.00% |
9,400 |
2024/5/1 |
326 |
330 |
323 |
326 |
-2.10% |
66,400 |
2024/4/30 |
335 |
343 |
319 |
333 |
+1.83% |
260,800 |
2024/4/26 |
329 |
330 |
327 |
327 |
-0.61% |
19,600 |
2024/4/25 |
325 |
329 |
325 |
329 |
+0.00% |
4,800 |
2024/4/24 |
324 |
329 |
324 |
329 |
+1.86% |
5,300 |
2024/4/23 |
322 |
323 |
322 |
323 |
+0.62% |
4,200 |
2024/4/22 |
320 |
322 |
320 |
321 |
+0.63% |
2,800 |
2024/4/19 |
323 |
325 |
319 |
319 |
-1.54% |
37,600 |
2024/4/18 |
325 |
326 |
323 |
324 |
+0.00% |
5,300 |
2024/4/17 |
326 |
326 |
323 |
324 |
-0.61% |
6,100 |
2024/4/16 |
329 |
329 |
325 |
326 |
-0.91% |
9,300 |
2024/4/15 |
328 |
329 |
325 |
329 |
+0.30% |
3,800 |
2024/4/12 |
327 |
328 |
325 |
328 |
+0.92% |
11,900 |
2024/4/11 |
325 |
327 |
325 |
325 |
-0.31% |
6,400 |
2024/4/10 |
326 |
326 |
325 |
326 |
+0.62% |
8,300 |
2024/4/9 |
326 |
328 |
323 |
324 |
-0.61% |
11,200 |
2024/4/8 |
326 |
326 |
324 |
326 |
+0.00% |
3,300 |
2024/4/5 |
325 |
326 |
325 |
326 |
-0.31% |
2,100 |
2024/4/4 |
326 |
330 |
326 |
327 |
+0.31% |
6,700 |
2024/4/3 |
324 |
326 |
322 |
326 |
+0.62% |
9,300 |
2024/4/2 |
327 |
328 |
323 |
324 |
-0.61% |
23,700 |
2024/4/1 |
324 |
329 |
324 |
326 |
+0.31% |
9,300 |
2024/3/29 |
326 |
329 |
322 |
325 |
+0.31% |
12,800 |
2024/3/28 |
329 |
329 |
324 |
324 |
-1.52% |
18,000 |
2024/3/27 |
332 |
333 |
328 |
329 |
-0.30% |
21,500 |
2024/3/26 |
330 |
330 |
327 |
330 |
+0.61% |
7,400 |
2024/3/25 |
329 |
330 |
326 |
328 |
+0.00% |
15,400 |
2024/3/22 |
326 |
328 |
324 |
328 |
+0.00% |
15,700 |
2024/3/21 |
327 |
330 |
325 |
328 |
+1.23% |
26,600 |
2024/3/19 |
321 |
328 |
321 |
324 |
+1.57% |
17,800 |
2024/3/18 |
318 |
320 |
318 |
319 |
+0.63% |
7,600 |
2024/3/15 |
316 |
318 |
316 |
317 |
+0.00% |
5,000 |
2024/3/14 |
315 |
317 |
315 |
317 |
+0.32% |
8,300 |
2024/3/13 |
315 |
316 |
315 |
316 |
+0.64% |
13,600 |
2024/3/12 |
316 |
318 |
313 |
314 |
-0.63% |
15,500 |
2024/3/11 |
321 |
321 |
316 |
316 |
-1.56% |
11,500 |
2024/3/8 |
319 |
324 |
319 |
321 |
+0.31% |
10,100 |
2024/3/7 |
318 |
322 |
318 |
320 |
+0.63% |
5,500 |
2024/3/6 |
316 |
319 |
316 |
318 |
+0.32% |
10,500 |
2024/3/5 |
315 |
319 |
315 |
317 |
+0.00% |
8,500 |
2024/3/4 |
316 |
319 |
316 |
317 |
+0.00% |
6,600 |
2024/3/1 |
320 |
320 |
310 |
317 |
-0.63% |
44,100 |
2024/2/29 |
318 |
320 |
318 |
319 |
-0.31% |
9,500 |
2024/2/28 |
320 |
320 |
319 |
320 |
+0.00% |
8,600 |
2024/2/27 |
323 |
323 |
319 |
320 |
-0.31% |
10,300 |
2024/2/26 |
321 |
321 |
318 |
321 |
+0.63% |
14,300 |
2024/2/22 |
322 |
322 |
318 |
319 |
+0.00% |
9,300 |
2024/2/21 |
320 |
320 |
317 |
319 |
-0.62% |
8,000 |
2024/2/20 |
320 |
321 |
317 |
321 |
+0.31% |
6,900 |
2024/2/19 |
319 |
321 |
318 |
320 |
+0.31% |
10,000 |
2024/2/16 |
318 |
320 |
314 |
319 |
+0.31% |
32,200 |
2024/2/15 |
319 |
320 |
317 |
318 |
-0.31% |
7,900 |
2024/2/14 |
324 |
324 |
316 |
319 |
-0.93% |
30,000 |
2024/2/13 |
322 |
323 |
321 |
322 |
-0.62% |
11,900 |
2024/2/9 |
323 |
325 |
322 |
324 |
+0.31% |
4,700 |
2024/2/8 |
326 |
326 |
322 |
323 |
-0.31% |
12,200 |
2024/2/7 |
326 |
327 |
324 |
324 |
-1.22% |
14,400 |
2024/2/6 |
326 |
328 |
326 |
328 |
+0.31% |
8,100 |
2024/2/5 |
329 |
330 |
327 |
327 |
-0.61% |
17,200 |
2024/2/2 |
330 |
332 |
328 |
329 |
+0.00% |
13,900 |
2024/2/1 |
330 |
331 |
328 |
329 |
-1.20% |
25,500 |
2024/1/31 |
333 |
335 |
330 |
333 |
-1.19% |
31,000 |
2024/1/30 |
333 |
339 |
330 |
337 |
+2.12% |
30,100 |
2024/1/29 |
333 |
333 |
330 |
330 |
-0.60% |
15,100 |
2024/1/26 |
328 |
333 |
328 |
332 |
+0.00% |
20,800 |
2024/1/25 |
330 |
332 |
330 |
332 |
+0.91% |
5,700 |
2024/1/24 |
328 |
330 |
326 |
329 |
+0.00% |
26,100 |
2024/1/23 |
332 |
333 |
329 |
329 |
-0.30% |
13,000 |
2024/1/22 |
333 |
334 |
326 |
330 |
-0.60% |
55,100 |
|