日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
373 |
374 |
372 |
373 |
+0.00% |
2,300 |
2024/7/18 |
368 |
373 |
368 |
373 |
+0.81% |
8,200 |
2024/7/17 |
369 |
372 |
368 |
370 |
+0.27% |
13,700 |
2024/7/16 |
368 |
372 |
368 |
369 |
+1.10% |
12,200 |
2024/7/12 |
366 |
368 |
364 |
365 |
-0.27% |
15,700 |
2024/7/11 |
366 |
369 |
364 |
366 |
-0.81% |
16,800 |
2024/7/10 |
367 |
369 |
364 |
369 |
+0.54% |
4,700 |
2024/7/9 |
370 |
370 |
364 |
367 |
+0.00% |
7,600 |
2024/7/8 |
369 |
370 |
367 |
367 |
-0.81% |
7,400 |
2024/7/5 |
370 |
370 |
368 |
370 |
+0.00% |
5,500 |
2024/7/4 |
373 |
376 |
368 |
370 |
+0.27% |
18,000 |
2024/7/3 |
366 |
381 |
365 |
369 |
+0.54% |
68,900 |
2024/7/2 |
366 |
368 |
363 |
367 |
+0.27% |
13,600 |
2024/7/1 |
372 |
372 |
366 |
366 |
-0.81% |
13,300 |
2024/6/28 |
371 |
371 |
368 |
369 |
+0.00% |
8,800 |
2024/6/27 |
364 |
371 |
364 |
369 |
+0.00% |
14,000 |
2024/6/26 |
367 |
372 |
359 |
369 |
+0.00% |
31,900 |
2024/6/25 |
362 |
369 |
361 |
369 |
+1.10% |
18,600 |
2024/6/24 |
362 |
368 |
362 |
365 |
+1.11% |
8,800 |
2024/6/21 |
355 |
361 |
353 |
361 |
+1.69% |
20,900 |
2024/6/20 |
352 |
355 |
352 |
355 |
+0.85% |
31,400 |
2024/6/19 |
345 |
352 |
345 |
352 |
+2.03% |
26,000 |
2024/6/18 |
351 |
351 |
345 |
345 |
+0.58% |
23,300 |
2024/6/17 |
352 |
352 |
338 |
343 |
-2.28% |
64,600 |
2024/6/14 |
353 |
355 |
350 |
351 |
-1.13% |
30,600 |
2024/6/13 |
357 |
357 |
354 |
355 |
-0.56% |
10,300 |
2024/6/12 |
359 |
359 |
353 |
357 |
+0.28% |
24,000 |
2024/6/11 |
363 |
364 |
356 |
356 |
-1.11% |
23,600 |
2024/6/10 |
363 |
363 |
358 |
360 |
+0.56% |
23,300 |
2024/6/7 |
361 |
362 |
357 |
358 |
-1.38% |
47,000 |
2024/6/6 |
362 |
363 |
359 |
363 |
+0.28% |
5,500 |
2024/6/5 |
364 |
364 |
359 |
362 |
-0.82% |
26,500 |
2024/6/4 |
365 |
365 |
359 |
365 |
+0.00% |
23,000 |
2024/6/3 |
370 |
370 |
363 |
365 |
-1.35% |
23,600 |
2024/5/31 |
366 |
370 |
364 |
370 |
+0.00% |
15,300 |
2024/5/30 |
363 |
370 |
359 |
370 |
+1.93% |
21,100 |
2024/5/29 |
370 |
370 |
363 |
363 |
-2.16% |
11,300 |
2024/5/28 |
368 |
372 |
366 |
371 |
+0.82% |
14,800 |
2024/5/27 |
367 |
371 |
364 |
368 |
+0.27% |
31,000 |
2024/5/24 |
369 |
371 |
366 |
367 |
+0.27% |
20,800 |
2024/5/23 |
382 |
383 |
365 |
366 |
-4.44% |
74,000 |
2024/5/22 |
385 |
388 |
383 |
383 |
-0.52% |
6,800 |
2024/5/21 |
385 |
389 |
383 |
385 |
-0.77% |
13,900 |
2024/5/20 |
386 |
395 |
386 |
388 |
+0.26% |
27,700 |
2024/5/17 |
389 |
390 |
384 |
387 |
-0.51% |
8,300 |
2024/5/16 |
393 |
393 |
376 |
389 |
+3.18% |
72,700 |
2024/5/15 |
397 |
397 |
375 |
377 |
-4.56% |
51,600 |
2024/5/14 |
396 |
396 |
392 |
395 |
-0.50% |
12,900 |
2024/5/13 |
396 |
399 |
390 |
397 |
+0.00% |
35,300 |
2024/5/10 |
398 |
399 |
395 |
397 |
-0.25% |
15,000 |
2024/5/9 |
402 |
402 |
397 |
398 |
-1.24% |
22,500 |
2024/5/8 |
401 |
405 |
400 |
403 |
+0.25% |
9,300 |
2024/5/7 |
401 |
404 |
401 |
402 |
+0.25% |
11,600 |
2024/5/2 |
400 |
407 |
398 |
401 |
-0.74% |
20,400 |
2024/5/1 |
407 |
409 |
402 |
404 |
-1.22% |
14,300 |
2024/4/30 |
414 |
414 |
400 |
409 |
-0.73% |
18,100 |
2024/4/26 |
412 |
412 |
408 |
412 |
+0.24% |
4,100 |
2024/4/25 |
417 |
417 |
409 |
411 |
+0.00% |
5,000 |
2024/4/24 |
409 |
418 |
408 |
411 |
+0.98% |
19,600 |
2024/4/23 |
404 |
411 |
404 |
407 |
+0.74% |
8,900 |
2024/4/22 |
399 |
405 |
399 |
404 |
+1.51% |
6,900 |
2024/4/19 |
404 |
404 |
383 |
398 |
-1.49% |
36,800 |
2024/4/18 |
398 |
406 |
398 |
404 |
+0.25% |
17,700 |
2024/4/17 |
409 |
409 |
399 |
403 |
-1.23% |
16,800 |
2024/4/16 |
415 |
415 |
408 |
408 |
-2.16% |
9,100 |
2024/4/15 |
415 |
417 |
410 |
417 |
+0.24% |
4,100 |
2024/4/12 |
420 |
422 |
415 |
416 |
-1.42% |
9,300 |
2024/4/11 |
420 |
422 |
417 |
422 |
+0.00% |
9,200 |
2024/4/10 |
413 |
422 |
409 |
422 |
+1.93% |
21,400 |
2024/4/9 |
415 |
415 |
411 |
414 |
+0.73% |
4,900 |
2024/4/8 |
407 |
414 |
406 |
411 |
+0.98% |
23,900 |
2024/4/5 |
412 |
415 |
401 |
407 |
-3.10% |
36,000 |
2024/4/4 |
423 |
425 |
413 |
420 |
-0.71% |
9,700 |
2024/4/3 |
418 |
426 |
414 |
423 |
+0.24% |
19,600 |
2024/4/2 |
432 |
432 |
420 |
422 |
-2.54% |
21,200 |
2024/4/1 |
433 |
440 |
425 |
433 |
+0.70% |
28,700 |
2024/3/29 |
424 |
430 |
421 |
430 |
+1.42% |
9,900 |
2024/3/28 |
422 |
428 |
422 |
424 |
-0.24% |
13,300 |
2024/3/27 |
434 |
434 |
424 |
425 |
-1.39% |
22,000 |
2024/3/26 |
430 |
434 |
428 |
431 |
+0.23% |
16,700 |
2024/3/25 |
434 |
434 |
428 |
430 |
-0.69% |
17,900 |
2024/3/22 |
430 |
433 |
426 |
433 |
+0.93% |
24,400 |
2024/3/21 |
433 |
436 |
426 |
429 |
+0.00% |
21,500 |
2024/3/19 |
428 |
433 |
421 |
429 |
+1.18% |
24,400 |
2024/3/18 |
423 |
429 |
423 |
424 |
+0.24% |
13,300 |
2024/3/15 |
423 |
424 |
413 |
423 |
+0.00% |
11,800 |
2024/3/14 |
415 |
424 |
407 |
423 |
+1.93% |
39,300 |
2024/3/13 |
419 |
422 |
413 |
415 |
-0.48% |
14,300 |
2024/3/12 |
406 |
417 |
406 |
417 |
+2.21% |
27,400 |
2024/3/11 |
422 |
428 |
404 |
408 |
-4.23% |
47,500 |
2024/3/8 |
426 |
430 |
423 |
426 |
-0.47% |
14,800 |
2024/3/7 |
430 |
432 |
423 |
428 |
-0.47% |
23,700 |
2024/3/6 |
423 |
433 |
423 |
430 |
+0.94% |
15,400 |
2024/3/5 |
424 |
431 |
424 |
426 |
-0.23% |
10,700 |
2024/3/4 |
435 |
435 |
425 |
427 |
-1.39% |
48,200 |
2024/3/1 |
430 |
438 |
429 |
433 |
+0.70% |
29,700 |
2024/2/29 |
431 |
438 |
424 |
430 |
-1.15% |
44,300 |
2024/2/28 |
435 |
439 |
434 |
435 |
-0.46% |
29,800 |
2024/2/27 |
432 |
440 |
432 |
437 |
+0.69% |
43,000 |
2024/2/26 |
438 |
438 |
431 |
434 |
+0.93% |
51,700 |
2024/2/22 |
427 |
430 |
421 |
430 |
+2.14% |
42,300 |
2024/2/21 |
433 |
433 |
420 |
421 |
-1.86% |
27,000 |
2024/2/20 |
432 |
434 |
427 |
429 |
+1.18% |
46,700 |
2024/2/19 |
425 |
429 |
421 |
424 |
+0.95% |
37,100 |
2024/2/16 |
415 |
428 |
415 |
420 |
+1.20% |
78,000 |
2024/2/15 |
430 |
437 |
414 |
415 |
-3.94% |
94,100 |
2024/2/14 |
450 |
451 |
423 |
432 |
-7.30% |
152,800 |
2024/2/13 |
460 |
473 |
450 |
466 |
+4.25% |
209,400 |
2024/2/9 |
440 |
448 |
440 |
447 |
+1.13% |
28,400 |
2024/2/8 |
447 |
450 |
433 |
442 |
-1.34% |
43,800 |
2024/2/7 |
450 |
450 |
444 |
448 |
-0.22% |
12,500 |
2024/2/6 |
447 |
451 |
446 |
449 |
+0.00% |
23,200 |
2024/2/5 |
450 |
451 |
446 |
449 |
+0.22% |
12,500 |
2024/2/2 |
450 |
452 |
446 |
448 |
-0.22% |
11,100 |
2024/2/1 |
445 |
449 |
441 |
449 |
-0.22% |
21,500 |
2024/1/31 |
447 |
450 |
443 |
450 |
+0.22% |
28,000 |
2024/1/30 |
454 |
454 |
438 |
449 |
-0.66% |
48,500 |
2024/1/29 |
447 |
458 |
447 |
452 |
+1.80% |
82,600 |
2024/1/26 |
436 |
448 |
436 |
444 |
+1.14% |
21,500 |
2024/1/25 |
434 |
442 |
434 |
439 |
+1.15% |
28,600 |
2024/1/24 |
440 |
440 |
432 |
434 |
-1.36% |
28,800 |
2024/1/23 |
440 |
440 |
435 |
440 |
+0.00% |
14,800 |
2024/1/22 |
428 |
440 |
426 |
440 |
+3.29% |
21,300 |
|