日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
296 |
297 |
293 |
293 |
-1.35% |
491,700 |
2024/7/18 |
298 |
301 |
297 |
297 |
-1.00% |
376,300 |
2024/7/17 |
299 |
303 |
298 |
300 |
+1.35% |
688,800 |
2024/7/16 |
299 |
299 |
295 |
296 |
-0.67% |
373,600 |
2024/7/12 |
294 |
301 |
293 |
298 |
+1.02% |
617,300 |
2024/7/11 |
293 |
295 |
291 |
295 |
+1.72% |
292,300 |
2024/7/10 |
295 |
295 |
289 |
290 |
-0.68% |
499,900 |
2024/7/9 |
294 |
296 |
291 |
292 |
-0.34% |
382,200 |
2024/7/8 |
294 |
295 |
290 |
293 |
+0.69% |
389,300 |
2024/7/5 |
295 |
296 |
291 |
291 |
-1.36% |
472,400 |
2024/7/4 |
295 |
296 |
294 |
295 |
+0.68% |
373,200 |
2024/7/3 |
290 |
295 |
290 |
293 |
+0.69% |
362,400 |
2024/7/2 |
295 |
295 |
290 |
291 |
-0.68% |
381,200 |
2024/7/1 |
294 |
295 |
291 |
293 |
+0.34% |
265,200 |
2024/6/28 |
293 |
295 |
291 |
292 |
-0.68% |
422,100 |
2024/6/27 |
295 |
296 |
292 |
294 |
-1.34% |
292,300 |
2024/6/26 |
300 |
301 |
296 |
298 |
+0.00% |
734,100 |
2024/6/25 |
295 |
300 |
293 |
298 |
+1.71% |
584,800 |
2024/6/24 |
292 |
293 |
290 |
293 |
+0.34% |
335,800 |
2024/6/21 |
293 |
294 |
292 |
292 |
+0.34% |
628,100 |
2024/6/20 |
290 |
291 |
287 |
291 |
+0.34% |
207,500 |
2024/6/19 |
290 |
293 |
289 |
290 |
+0.69% |
320,800 |
2024/6/18 |
286 |
289 |
285 |
288 |
+2.13% |
330,400 |
2024/6/17 |
285 |
287 |
281 |
282 |
-1.05% |
483,600 |
2024/6/14 |
278 |
285 |
278 |
285 |
+2.52% |
380,700 |
2024/6/13 |
281 |
282 |
277 |
278 |
-1.07% |
406,200 |
2024/6/12 |
281 |
284 |
280 |
281 |
-0.71% |
319,000 |
2024/6/11 |
285 |
287 |
283 |
283 |
-1.05% |
199,600 |
2024/6/10 |
282 |
286 |
282 |
286 |
+1.78% |
172,500 |
2024/6/7 |
281 |
283 |
281 |
281 |
+0.36% |
172,300 |
2024/6/6 |
284 |
284 |
280 |
280 |
-0.36% |
318,100 |
2024/6/5 |
286 |
287 |
281 |
281 |
-1.75% |
401,900 |
2024/6/4 |
286 |
288 |
286 |
286 |
-0.35% |
224,500 |
2024/6/3 |
287 |
290 |
286 |
287 |
+0.00% |
187,400 |
2024/5/31 |
284 |
287 |
282 |
287 |
+1.06% |
317,700 |
2024/5/30 |
279 |
284 |
277 |
284 |
+1.07% |
369,700 |
2024/5/29 |
284 |
286 |
281 |
281 |
-1.06% |
164,100 |
2024/5/28 |
283 |
287 |
283 |
284 |
+0.71% |
248,800 |
2024/5/27 |
283 |
284 |
280 |
282 |
+0.36% |
260,000 |
2024/5/24 |
282 |
283 |
280 |
281 |
-1.40% |
374,900 |
2024/5/23 |
288 |
290 |
284 |
285 |
-1.72% |
673,500 |
2024/5/22 |
296 |
298 |
290 |
290 |
-2.03% |
320,100 |
2024/5/21 |
300 |
302 |
296 |
296 |
-1.66% |
378,400 |
2024/5/20 |
291 |
301 |
291 |
301 |
+4.15% |
487,200 |
2024/5/17 |
289 |
291 |
288 |
289 |
-0.34% |
289,800 |
2024/5/16 |
296 |
297 |
289 |
290 |
-1.69% |
488,200 |
2024/5/15 |
302 |
302 |
295 |
295 |
-1.34% |
462,200 |
2024/5/14 |
299 |
305 |
296 |
299 |
-0.33% |
629,700 |
2024/5/13 |
304 |
306 |
300 |
300 |
-2.28% |
464,800 |
2024/5/10 |
307 |
316 |
304 |
307 |
+1.66% |
694,300 |
2024/5/9 |
307 |
317 |
297 |
302 |
-1.95% |
948,800 |
2024/5/8 |
308 |
311 |
308 |
308 |
-0.32% |
172,300 |
2024/5/7 |
311 |
311 |
304 |
309 |
+0.00% |
278,200 |
2024/5/2 |
309 |
311 |
307 |
309 |
+0.00% |
118,900 |
2024/5/1 |
309 |
312 |
309 |
309 |
-0.96% |
174,800 |
2024/4/30 |
309 |
313 |
307 |
312 |
+1.30% |
198,900 |
2024/4/26 |
306 |
308 |
301 |
308 |
+1.32% |
464,300 |
2024/4/25 |
310 |
312 |
304 |
304 |
-2.88% |
472,900 |
2024/4/24 |
314 |
315 |
311 |
313 |
+0.00% |
193,300 |
2024/4/23 |
313 |
315 |
311 |
313 |
+0.00% |
316,500 |
2024/4/22 |
318 |
318 |
313 |
313 |
+0.00% |
327,300 |
2024/4/19 |
319 |
319 |
310 |
313 |
-2.80% |
591,800 |
2024/4/18 |
323 |
324 |
318 |
322 |
+0.31% |
426,200 |
2024/4/17 |
328 |
330 |
321 |
321 |
-1.53% |
457,000 |
2024/4/16 |
329 |
331 |
326 |
326 |
-0.91% |
589,400 |
2024/4/15 |
317 |
329 |
317 |
329 |
+2.81% |
875,100 |
2024/4/12 |
327 |
327 |
319 |
320 |
-2.14% |
493,400 |
2024/4/11 |
323 |
327 |
322 |
327 |
+0.93% |
345,000 |
2024/4/10 |
325 |
327 |
324 |
324 |
-0.61% |
336,900 |
2024/4/9 |
325 |
326 |
323 |
326 |
+0.93% |
264,200 |
2024/4/8 |
326 |
326 |
322 |
323 |
-0.62% |
313,600 |
2024/4/5 |
324 |
326 |
321 |
325 |
-0.61% |
326,600 |
2024/4/4 |
327 |
328 |
325 |
327 |
+0.62% |
490,200 |
2024/4/3 |
322 |
327 |
321 |
325 |
+0.31% |
364,300 |
2024/4/2 |
323 |
328 |
322 |
324 |
+0.62% |
435,900 |
2024/4/1 |
327 |
327 |
321 |
322 |
-1.53% |
482,600 |
2024/3/29 |
317 |
328 |
317 |
327 |
+3.15% |
699,500 |
2024/3/28 |
318 |
323 |
314 |
317 |
+0.63% |
575,900 |
2024/3/27 |
316 |
317 |
314 |
315 |
+0.32% |
301,500 |
2024/3/26 |
313 |
315 |
312 |
314 |
+0.32% |
249,400 |
2024/3/25 |
318 |
318 |
312 |
313 |
-1.88% |
450,200 |
2024/3/22 |
319 |
320 |
317 |
319 |
+0.63% |
414,000 |
2024/3/21 |
323 |
324 |
317 |
317 |
-1.25% |
684,600 |
2024/3/19 |
316 |
321 |
314 |
321 |
+1.90% |
667,900 |
2024/3/18 |
318 |
322 |
314 |
315 |
-0.32% |
786,600 |
2024/3/15 |
316 |
318 |
313 |
316 |
-0.32% |
506,300 |
2024/3/14 |
311 |
318 |
310 |
317 |
+2.26% |
840,900 |
2024/3/13 |
309 |
312 |
307 |
310 |
+0.32% |
508,300 |
2024/3/12 |
303 |
309 |
299 |
309 |
+1.98% |
552,900 |
2024/3/11 |
309 |
309 |
300 |
303 |
-1.94% |
567,000 |
2024/3/8 |
301 |
311 |
301 |
309 |
+1.64% |
1,033,800 |
2024/3/7 |
304 |
308 |
302 |
304 |
+0.66% |
901,400 |
2024/3/6 |
299 |
304 |
298 |
302 |
+0.33% |
520,900 |
2024/3/5 |
296 |
302 |
295 |
301 |
+1.69% |
489,800 |
2024/3/4 |
300 |
300 |
294 |
296 |
-1.00% |
547,400 |
2024/3/1 |
299 |
302 |
297 |
299 |
-0.33% |
439,600 |
2024/2/29 |
301 |
302 |
298 |
300 |
-0.33% |
298,900 |
2024/2/28 |
298 |
305 |
297 |
301 |
+1.35% |
472,700 |
2024/2/27 |
299 |
301 |
297 |
297 |
+0.00% |
291,600 |
2024/2/26 |
301 |
301 |
297 |
297 |
-1.33% |
290,600 |
2024/2/22 |
299 |
302 |
297 |
301 |
+0.67% |
444,500 |
2024/2/21 |
300 |
302 |
297 |
299 |
-0.99% |
343,800 |
2024/2/20 |
305 |
305 |
302 |
302 |
-0.66% |
316,200 |
2024/2/19 |
300 |
305 |
300 |
304 |
+1.33% |
537,800 |
2024/2/16 |
296 |
301 |
296 |
300 |
+1.35% |
617,000 |
2024/2/15 |
298 |
299 |
290 |
296 |
-1.00% |
682,600 |
2024/2/14 |
299 |
302 |
296 |
299 |
-0.99% |
722,700 |
2024/2/13 |
309 |
310 |
300 |
302 |
-1.63% |
1,520,600 |
2024/2/9 |
286 |
309 |
282 |
307 |
+9.25% |
3,565,900 |
2024/2/8 |
284 |
284 |
278 |
281 |
-0.71% |
788,900 |
2024/2/7 |
281 |
284 |
280 |
283 |
+0.71% |
469,500 |
2024/2/6 |
284 |
285 |
281 |
281 |
-1.75% |
509,000 |
2024/2/5 |
286 |
287 |
284 |
286 |
+0.70% |
266,400 |
2024/2/2 |
286 |
287 |
283 |
284 |
-0.70% |
448,500 |
2024/2/1 |
289 |
290 |
286 |
286 |
-1.72% |
362,800 |
2024/1/31 |
289 |
291 |
286 |
291 |
+0.00% |
424,000 |
2024/1/30 |
292 |
294 |
291 |
291 |
+0.00% |
402,700 |
2024/1/29 |
289 |
293 |
287 |
291 |
+1.39% |
580,400 |
2024/1/26 |
290 |
290 |
286 |
287 |
-0.69% |
318,900 |
2024/1/25 |
287 |
290 |
286 |
289 |
+1.05% |
261,200 |
2024/1/24 |
289 |
290 |
286 |
286 |
-1.04% |
312,500 |
2024/1/23 |
294 |
296 |
288 |
289 |
-1.70% |
680,300 |
2024/1/22 |
290 |
294 |
289 |
294 |
+2.08% |
719,900 |
|