日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
220 |
222 |
220 |
221 |
+0.00% |
6,700 |
2024/7/25 |
222 |
222 |
221 |
221 |
-0.45% |
8,700 |
2024/7/24 |
222 |
222 |
221 |
222 |
+0.00% |
4,700 |
2024/7/23 |
222 |
222 |
221 |
222 |
+0.00% |
10,000 |
2024/7/22 |
222 |
222 |
221 |
222 |
+0.00% |
4,500 |
2024/7/19 |
221 |
223 |
220 |
222 |
+0.00% |
37,900 |
2024/7/18 |
221 |
222 |
221 |
222 |
+0.00% |
8,100 |
2024/7/17 |
222 |
222 |
220 |
222 |
+0.00% |
11,200 |
2024/7/16 |
220 |
222 |
220 |
222 |
+0.45% |
5,300 |
2024/7/12 |
220 |
222 |
220 |
221 |
+0.45% |
15,800 |
2024/7/11 |
220 |
220 |
219 |
220 |
+0.46% |
27,500 |
2024/7/10 |
220 |
221 |
219 |
219 |
-0.45% |
20,200 |
2024/7/9 |
220 |
222 |
220 |
220 |
-0.45% |
11,600 |
2024/7/8 |
221 |
222 |
221 |
221 |
+0.00% |
6,300 |
2024/7/5 |
221 |
222 |
220 |
221 |
-0.45% |
16,500 |
2024/7/4 |
221 |
222 |
220 |
222 |
+0.45% |
7,300 |
2024/7/3 |
221 |
222 |
221 |
221 |
+0.00% |
14,300 |
2024/7/2 |
222 |
223 |
220 |
221 |
-0.90% |
8,400 |
2024/7/1 |
221 |
223 |
219 |
223 |
+0.45% |
39,900 |
2024/6/28 |
223 |
223 |
222 |
222 |
+0.00% |
4,200 |
2024/6/27 |
222 |
223 |
221 |
222 |
-0.45% |
15,100 |
2024/6/26 |
222 |
223 |
222 |
223 |
+0.00% |
5,900 |
2024/6/25 |
223 |
223 |
221 |
223 |
+0.00% |
15,400 |
2024/6/24 |
221 |
223 |
220 |
223 |
+0.90% |
18,300 |
2024/6/21 |
220 |
222 |
220 |
221 |
-0.45% |
4,600 |
2024/6/20 |
222 |
222 |
219 |
222 |
+0.45% |
6,900 |
2024/6/19 |
219 |
222 |
219 |
221 |
+0.00% |
13,100 |
2024/6/18 |
219 |
221 |
219 |
221 |
+0.91% |
7,900 |
2024/6/17 |
221 |
221 |
218 |
219 |
-0.90% |
15,200 |
2024/6/14 |
220 |
222 |
220 |
221 |
+0.00% |
8,500 |
2024/6/13 |
221 |
222 |
221 |
221 |
-0.45% |
4,000 |
2024/6/12 |
222 |
223 |
221 |
222 |
+0.45% |
7,000 |
2024/6/11 |
223 |
223 |
221 |
221 |
-0.90% |
2,400 |
2024/6/10 |
222 |
223 |
220 |
223 |
+0.90% |
14,300 |
2024/6/7 |
221 |
223 |
220 |
221 |
-0.45% |
13,000 |
2024/6/6 |
220 |
222 |
220 |
222 |
+0.91% |
5,600 |
2024/6/5 |
220 |
221 |
220 |
220 |
-0.45% |
6,200 |
2024/6/4 |
220 |
221 |
219 |
221 |
+0.45% |
7,800 |
2024/6/3 |
220 |
220 |
217 |
220 |
+0.92% |
19,100 |
2024/5/31 |
216 |
219 |
216 |
218 |
+1.40% |
19,600 |
2024/5/30 |
217 |
218 |
215 |
215 |
-1.38% |
15,100 |
2024/5/29 |
221 |
221 |
218 |
218 |
-1.36% |
18,000 |
2024/5/28 |
222 |
222 |
221 |
221 |
+0.00% |
4,300 |
2024/5/27 |
221 |
222 |
220 |
221 |
+0.00% |
8,400 |
2024/5/24 |
221 |
224 |
221 |
221 |
-0.45% |
14,800 |
2024/5/23 |
221 |
223 |
220 |
222 |
+0.00% |
12,500 |
2024/5/22 |
221 |
223 |
221 |
222 |
+0.45% |
6,900 |
2024/5/21 |
221 |
223 |
221 |
221 |
-0.45% |
21,100 |
2024/5/20 |
222 |
225 |
222 |
222 |
-0.45% |
21,200 |
2024/5/17 |
223 |
226 |
222 |
223 |
-0.45% |
22,300 |
2024/5/16 |
222 |
233 |
221 |
224 |
+1.36% |
74,600 |
2024/5/15 |
223 |
226 |
221 |
221 |
-0.90% |
29,100 |
2024/5/14 |
223 |
225 |
222 |
223 |
-0.89% |
12,200 |
2024/5/13 |
224 |
225 |
220 |
225 |
+2.27% |
27,200 |
2024/5/10 |
219 |
248 |
218 |
220 |
+0.46% |
304,800 |
2024/5/9 |
220 |
220 |
219 |
219 |
+0.00% |
12,700 |
2024/5/8 |
220 |
220 |
218 |
219 |
+0.46% |
10,300 |
2024/5/7 |
220 |
221 |
218 |
218 |
-0.91% |
31,100 |
2024/5/2 |
220 |
221 |
219 |
220 |
+0.00% |
11,100 |
2024/5/1 |
217 |
220 |
217 |
220 |
+0.46% |
30,700 |
2024/4/30 |
219 |
221 |
219 |
219 |
+0.00% |
25,800 |
2024/4/26 |
222 |
224 |
219 |
219 |
-1.79% |
72,700 |
2024/4/25 |
224 |
225 |
222 |
223 |
+0.00% |
15,600 |
2024/4/24 |
227 |
230 |
222 |
223 |
-2.19% |
85,700 |
2024/4/23 |
227 |
229 |
226 |
228 |
+0.44% |
17,000 |
2024/4/22 |
226 |
230 |
226 |
227 |
+0.00% |
18,600 |
2024/4/19 |
227 |
228 |
225 |
227 |
-0.44% |
39,700 |
2024/4/18 |
226 |
230 |
226 |
228 |
+0.88% |
18,000 |
2024/4/17 |
228 |
231 |
226 |
226 |
-0.88% |
15,800 |
2024/4/16 |
231 |
231 |
228 |
228 |
-1.30% |
33,500 |
2024/4/15 |
233 |
233 |
231 |
231 |
-0.86% |
38,800 |
2024/4/12 |
232 |
234 |
231 |
233 |
+0.87% |
54,200 |
2024/4/11 |
232 |
232 |
229 |
231 |
+0.00% |
73,000 |
2024/4/10 |
242 |
242 |
230 |
231 |
-4.94% |
213,900 |
2024/4/9 |
255 |
256 |
242 |
243 |
-4.71% |
125,200 |
2024/4/8 |
256 |
256 |
253 |
255 |
+0.39% |
6,200 |
2024/4/5 |
255 |
256 |
254 |
254 |
-0.78% |
24,200 |
2024/4/4 |
254 |
256 |
254 |
256 |
+0.79% |
9,700 |
2024/4/3 |
254 |
258 |
254 |
254 |
+0.00% |
22,800 |
2024/4/2 |
254 |
256 |
254 |
254 |
+0.00% |
5,900 |
2024/4/1 |
256 |
256 |
253 |
254 |
-0.78% |
19,600 |
2024/3/29 |
255 |
256 |
254 |
256 |
+0.79% |
16,900 |
2024/3/28 |
254 |
256 |
254 |
254 |
-0.39% |
11,700 |
2024/3/27 |
257 |
257 |
253 |
255 |
+0.79% |
22,900 |
2024/3/26 |
254 |
255 |
253 |
253 |
-1.17% |
17,900 |
2024/3/25 |
256 |
256 |
253 |
256 |
-0.39% |
14,500 |
2024/3/22 |
257 |
258 |
253 |
257 |
+0.39% |
13,500 |
2024/3/21 |
255 |
257 |
253 |
256 |
+0.00% |
21,300 |
2024/3/19 |
255 |
256 |
253 |
256 |
+1.19% |
4,800 |
2024/3/18 |
254 |
256 |
253 |
253 |
+0.80% |
14,900 |
2024/3/15 |
251 |
252 |
251 |
251 |
+0.40% |
4,000 |
2024/3/14 |
251 |
253 |
250 |
250 |
-0.40% |
4,700 |
2024/3/13 |
251 |
253 |
251 |
251 |
-0.40% |
6,000 |
2024/3/12 |
252 |
253 |
251 |
252 |
-0.40% |
19,200 |
2024/3/11 |
253 |
255 |
252 |
253 |
+0.40% |
9,900 |
2024/3/8 |
256 |
257 |
252 |
252 |
-1.18% |
30,300 |
2024/3/7 |
254 |
258 |
252 |
255 |
+0.79% |
19,700 |
2024/3/6 |
249 |
253 |
249 |
253 |
+1.20% |
7,700 |
2024/3/5 |
249 |
253 |
249 |
250 |
+0.40% |
6,800 |
2024/3/4 |
250 |
252 |
248 |
249 |
-0.40% |
21,000 |
2024/3/1 |
251 |
253 |
250 |
250 |
-0.40% |
16,000 |
2024/2/29 |
253 |
253 |
250 |
251 |
-0.79% |
18,000 |
2024/2/28 |
251 |
253 |
250 |
253 |
+0.80% |
34,000 |
2024/2/27 |
254 |
254 |
250 |
251 |
+0.40% |
19,100 |
2024/2/26 |
252 |
252 |
250 |
250 |
-1.19% |
23,800 |
2024/2/22 |
259 |
259 |
250 |
253 |
-1.94% |
40,300 |
2024/2/21 |
272 |
274 |
253 |
258 |
+0.78% |
149,400 |
2024/2/20 |
251 |
259 |
249 |
256 |
+1.99% |
38,100 |
2024/2/19 |
249 |
251 |
244 |
251 |
+1.21% |
46,200 |
2024/2/16 |
241 |
248 |
241 |
248 |
+2.90% |
25,500 |
2024/2/15 |
242 |
242 |
240 |
241 |
-0.82% |
16,800 |
2024/2/14 |
242 |
243 |
239 |
243 |
-0.41% |
25,000 |
2024/2/13 |
246 |
246 |
241 |
244 |
-0.81% |
33,400 |
2024/2/9 |
252 |
263 |
245 |
246 |
-2.77% |
121,300 |
2024/2/8 |
251 |
255 |
251 |
253 |
+1.20% |
20,900 |
2024/2/7 |
258 |
275 |
250 |
250 |
+0.00% |
101,000 |
2024/2/6 |
248 |
253 |
246 |
250 |
+1.63% |
25,900 |
2024/2/5 |
246 |
247 |
246 |
246 |
+0.82% |
5,200 |
2024/2/2 |
248 |
248 |
244 |
244 |
-0.81% |
7,100 |
2024/2/1 |
245 |
248 |
245 |
246 |
+0.41% |
5,300 |
2024/1/31 |
245 |
248 |
244 |
245 |
+0.00% |
20,600 |
2024/1/30 |
248 |
250 |
245 |
245 |
-1.21% |
92,400 |
2024/1/29 |
243 |
248 |
243 |
248 |
+2.48% |
14,400 |
|