日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
387 |
388 |
385 |
386 |
-0.52% |
18,000 |
2024/8/22 |
386 |
388 |
384 |
388 |
+0.52% |
13,600 |
2024/8/21 |
385 |
387 |
383 |
386 |
+0.26% |
13,500 |
2024/8/20 |
385 |
387 |
383 |
385 |
+0.00% |
32,600 |
2024/8/19 |
385 |
390 |
385 |
385 |
-0.52% |
28,600 |
2024/8/16 |
386 |
388 |
384 |
387 |
+0.52% |
18,100 |
2024/8/15 |
385 |
385 |
381 |
385 |
+0.26% |
31,300 |
2024/8/14 |
380 |
385 |
378 |
384 |
+1.86% |
42,100 |
2024/8/13 |
377 |
379 |
376 |
377 |
+0.53% |
34,900 |
2024/8/9 |
387 |
388 |
371 |
375 |
-1.32% |
118,300 |
2024/8/8 |
380 |
384 |
378 |
380 |
-0.26% |
35,500 |
2024/8/7 |
376 |
387 |
375 |
381 |
+0.26% |
45,300 |
2024/8/6 |
366 |
383 |
366 |
380 |
+3.54% |
88,100 |
2024/8/5 |
375 |
378 |
360 |
367 |
-3.42% |
144,600 |
2024/8/2 |
389 |
392 |
380 |
380 |
-3.06% |
132,900 |
2024/8/1 |
400 |
403 |
392 |
392 |
-3.21% |
84,700 |
2024/7/31 |
394 |
405 |
394 |
405 |
+3.05% |
62,600 |
2024/7/30 |
392 |
394 |
390 |
393 |
+0.51% |
78,400 |
2024/7/29 |
387 |
393 |
387 |
391 |
+0.77% |
42,700 |
2024/7/26 |
396 |
397 |
388 |
388 |
-2.02% |
57,700 |
2024/7/25 |
398 |
400 |
396 |
396 |
-1.25% |
51,200 |
2024/7/24 |
403 |
407 |
400 |
401 |
-0.74% |
83,100 |
2024/7/23 |
401 |
407 |
401 |
404 |
+0.50% |
44,600 |
2024/7/22 |
402 |
407 |
402 |
402 |
-0.25% |
62,300 |
2024/7/19 |
403 |
406 |
397 |
403 |
+0.25% |
69,600 |
2024/7/18 |
401 |
403 |
400 |
402 |
+0.75% |
64,200 |
2024/7/17 |
396 |
402 |
396 |
399 |
+0.25% |
50,200 |
2024/7/16 |
391 |
398 |
391 |
398 |
+1.27% |
46,100 |
2024/7/12 |
392 |
396 |
390 |
393 |
+0.00% |
41,600 |
2024/7/11 |
389 |
395 |
389 |
393 |
+1.55% |
52,100 |
2024/7/10 |
387 |
390 |
387 |
387 |
-0.51% |
55,100 |
2024/7/9 |
389 |
390 |
386 |
389 |
+0.26% |
41,100 |
2024/7/8 |
391 |
391 |
387 |
388 |
-1.52% |
39,100 |
2024/7/5 |
395 |
397 |
392 |
394 |
-0.25% |
38,200 |
2024/7/4 |
392 |
395 |
391 |
395 |
+1.02% |
28,500 |
2024/7/3 |
392 |
394 |
390 |
391 |
-0.76% |
34,800 |
2024/7/2 |
397 |
399 |
393 |
394 |
-0.76% |
53,900 |
2024/7/1 |
400 |
403 |
395 |
397 |
-0.25% |
69,800 |
2024/6/28 |
397 |
398 |
391 |
398 |
+0.25% |
88,600 |
2024/6/27 |
393 |
397 |
392 |
397 |
+1.02% |
95,200 |
2024/6/26 |
393 |
395 |
390 |
393 |
+0.00% |
76,300 |
2024/6/25 |
387 |
394 |
385 |
393 |
+1.55% |
106,400 |
2024/6/24 |
385 |
389 |
383 |
387 |
+1.04% |
51,800 |
2024/6/21 |
388 |
388 |
383 |
383 |
-1.03% |
46,400 |
2024/6/20 |
384 |
388 |
384 |
387 |
+0.52% |
51,100 |
2024/6/19 |
384 |
386 |
383 |
385 |
+0.26% |
30,400 |
2024/6/18 |
383 |
386 |
382 |
384 |
+1.05% |
43,800 |
2024/6/17 |
381 |
381 |
378 |
380 |
-0.52% |
25,600 |
2024/6/14 |
376 |
383 |
376 |
382 |
+1.33% |
57,800 |
2024/6/13 |
381 |
381 |
377 |
377 |
-1.05% |
28,300 |
2024/6/12 |
382 |
383 |
380 |
381 |
-0.26% |
26,400 |
2024/6/11 |
383 |
385 |
381 |
382 |
-0.26% |
30,300 |
2024/6/10 |
383 |
386 |
383 |
383 |
+0.26% |
60,600 |
2024/6/7 |
380 |
382 |
379 |
382 |
+0.26% |
32,400 |
2024/6/6 |
380 |
383 |
380 |
381 |
+0.53% |
34,800 |
2024/6/5 |
380 |
380 |
378 |
379 |
-0.52% |
35,600 |
2024/6/4 |
381 |
383 |
380 |
381 |
+0.00% |
50,400 |
2024/6/3 |
383 |
384 |
381 |
381 |
-0.52% |
47,500 |
2024/5/31 |
378 |
383 |
377 |
383 |
+1.86% |
50,400 |
2024/5/30 |
374 |
376 |
373 |
376 |
+0.53% |
51,300 |
2024/5/29 |
379 |
379 |
374 |
374 |
-1.32% |
43,900 |
2024/5/28 |
380 |
380 |
377 |
379 |
+0.00% |
30,900 |
2024/5/27 |
376 |
379 |
374 |
379 |
+1.34% |
30,700 |
2024/5/24 |
371 |
376 |
370 |
374 |
+0.27% |
55,200 |
2024/5/23 |
374 |
375 |
371 |
373 |
+0.27% |
42,000 |
2024/5/22 |
376 |
377 |
372 |
372 |
-1.59% |
56,500 |
2024/5/21 |
376 |
379 |
375 |
378 |
+0.53% |
56,300 |
2024/5/20 |
373 |
377 |
372 |
376 |
+1.35% |
57,900 |
2024/5/17 |
371 |
373 |
370 |
371 |
-0.27% |
44,600 |
2024/5/16 |
373 |
373 |
370 |
372 |
+0.27% |
45,800 |
2024/5/15 |
375 |
375 |
371 |
371 |
-0.54% |
36,900 |
2024/5/14 |
376 |
377 |
370 |
373 |
-0.53% |
146,700 |
2024/5/13 |
379 |
379 |
375 |
375 |
-1.83% |
90,900 |
2024/5/10 |
381 |
382 |
379 |
382 |
+0.26% |
44,800 |
2024/5/9 |
380 |
381 |
378 |
381 |
+0.79% |
17,900 |
2024/5/8 |
380 |
382 |
378 |
378 |
-0.79% |
39,100 |
2024/5/7 |
381 |
382 |
380 |
381 |
+0.00% |
28,200 |
2024/5/2 |
384 |
384 |
381 |
381 |
-0.26% |
24,300 |
2024/5/1 |
382 |
385 |
380 |
382 |
-0.52% |
78,400 |
2024/4/30 |
381 |
385 |
380 |
384 |
+1.32% |
51,500 |
2024/4/26 |
377 |
380 |
374 |
379 |
+0.53% |
99,300 |
2024/4/25 |
380 |
381 |
377 |
377 |
-1.31% |
36,000 |
2024/4/24 |
383 |
384 |
380 |
382 |
+0.26% |
41,200 |
2024/4/23 |
382 |
385 |
381 |
381 |
-0.52% |
37,200 |
2024/4/22 |
378 |
385 |
378 |
383 |
+2.41% |
57,600 |
2024/4/19 |
379 |
380 |
373 |
374 |
-1.06% |
91,100 |
2024/4/18 |
377 |
380 |
376 |
378 |
+0.80% |
23,400 |
2024/4/17 |
381 |
381 |
372 |
375 |
-1.57% |
92,600 |
2024/4/16 |
385 |
385 |
379 |
381 |
-1.55% |
117,000 |
2024/4/15 |
383 |
390 |
382 |
387 |
+0.78% |
51,000 |
2024/4/12 |
390 |
390 |
384 |
384 |
-1.03% |
53,200 |
2024/4/11 |
385 |
392 |
385 |
388 |
+0.26% |
101,500 |
2024/4/10 |
386 |
390 |
385 |
387 |
+0.26% |
60,800 |
2024/4/9 |
383 |
386 |
380 |
386 |
+1.85% |
103,500 |
2024/4/8 |
378 |
381 |
378 |
379 |
+0.00% |
66,600 |
2024/4/5 |
379 |
380 |
376 |
379 |
-0.52% |
46,000 |
2024/4/4 |
380 |
382 |
378 |
381 |
+0.26% |
65,200 |
2024/4/3 |
375 |
382 |
375 |
380 |
+1.33% |
76,600 |
2024/4/2 |
378 |
379 |
373 |
375 |
-1.32% |
112,300 |
2024/4/1 |
384 |
386 |
380 |
380 |
-0.52% |
74,500 |
2024/3/29 |
383 |
385 |
381 |
382 |
+0.00% |
53,600 |
2024/3/28 |
385 |
389 |
381 |
382 |
-4.02% |
228,900 |
2024/3/27 |
390 |
401 |
390 |
398 |
+2.58% |
331,600 |
2024/3/26 |
386 |
389 |
385 |
388 |
+0.78% |
78,400 |
2024/3/25 |
386 |
387 |
383 |
385 |
-0.26% |
140,300 |
2024/3/22 |
390 |
391 |
383 |
386 |
-1.28% |
236,000 |
2024/3/21 |
390 |
393 |
388 |
391 |
+0.77% |
128,100 |
2024/3/19 |
389 |
390 |
385 |
388 |
-0.77% |
191,700 |
2024/3/18 |
394 |
394 |
390 |
391 |
+0.00% |
94,700 |
2024/3/15 |
389 |
393 |
389 |
391 |
+0.00% |
80,600 |
2024/3/14 |
385 |
391 |
385 |
391 |
+1.56% |
95,800 |
2024/3/13 |
387 |
387 |
381 |
385 |
+0.00% |
118,100 |
2024/3/12 |
382 |
385 |
379 |
385 |
+0.52% |
97,700 |
2024/3/11 |
383 |
386 |
380 |
383 |
-0.26% |
155,400 |
2024/3/8 |
381 |
386 |
381 |
384 |
+0.26% |
136,800 |
2024/3/7 |
382 |
385 |
380 |
383 |
+0.52% |
123,700 |
2024/3/6 |
378 |
383 |
378 |
381 |
+0.79% |
104,600 |
2024/3/5 |
380 |
380 |
373 |
378 |
-0.79% |
186,500 |
2024/3/4 |
386 |
386 |
380 |
381 |
-0.78% |
97,400 |
2024/3/1 |
388 |
388 |
384 |
384 |
-0.26% |
49,500 |
2024/2/29 |
388 |
389 |
385 |
385 |
-1.03% |
63,500 |
2024/2/28 |
388 |
391 |
387 |
389 |
+0.52% |
57,200 |
2024/2/27 |
386 |
390 |
385 |
387 |
+1.04% |
56,700 |
|