日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
213 |
217 |
212 |
214 |
+0.47% |
153,200 |
2024/7/25 |
212 |
215 |
210 |
213 |
-0.47% |
172,600 |
2024/7/24 |
217 |
217 |
213 |
214 |
-1.38% |
102,600 |
2024/7/23 |
216 |
220 |
215 |
217 |
-0.46% |
130,800 |
2024/7/22 |
215 |
218 |
213 |
218 |
+0.93% |
178,800 |
2024/7/19 |
219 |
219 |
215 |
216 |
-1.82% |
152,800 |
2024/7/18 |
213 |
223 |
213 |
220 |
+3.29% |
424,800 |
2024/7/17 |
211 |
215 |
209 |
213 |
+0.47% |
204,400 |
2024/7/16 |
212 |
215 |
210 |
212 |
+0.00% |
246,500 |
2024/7/12 |
207 |
213 |
207 |
212 |
+1.92% |
270,100 |
2024/7/11 |
206 |
210 |
204 |
208 |
+0.97% |
291,300 |
2024/7/10 |
204 |
206 |
202 |
206 |
+0.98% |
205,200 |
2024/7/9 |
206 |
208 |
203 |
204 |
-0.97% |
236,300 |
2024/7/8 |
209 |
211 |
205 |
206 |
-1.44% |
352,100 |
2024/7/5 |
210 |
213 |
209 |
209 |
+0.48% |
168,900 |
2024/7/4 |
212 |
212 |
208 |
208 |
-1.89% |
342,000 |
2024/7/3 |
213 |
214 |
209 |
212 |
-0.47% |
249,400 |
2024/7/2 |
212 |
216 |
210 |
213 |
+0.47% |
225,000 |
2024/7/1 |
216 |
216 |
212 |
212 |
-0.93% |
169,800 |
2024/6/28 |
213 |
214 |
209 |
214 |
+0.94% |
264,800 |
2024/6/27 |
216 |
217 |
209 |
212 |
-1.85% |
566,800 |
2024/6/26 |
218 |
222 |
216 |
216 |
-0.92% |
289,500 |
2024/6/25 |
219 |
222 |
210 |
218 |
-0.46% |
692,800 |
2024/6/24 |
221 |
230 |
214 |
219 |
+2.34% |
1,609,600 |
2024/6/21 |
210 |
216 |
210 |
214 |
+1.42% |
169,200 |
2024/6/20 |
212 |
212 |
208 |
211 |
+0.96% |
126,700 |
2024/6/19 |
213 |
216 |
209 |
209 |
-1.88% |
117,100 |
2024/6/18 |
210 |
216 |
210 |
213 |
+1.43% |
201,200 |
2024/6/17 |
211 |
211 |
206 |
210 |
-0.94% |
156,800 |
2024/6/14 |
206 |
215 |
206 |
212 |
+2.91% |
267,300 |
2024/6/13 |
211 |
213 |
204 |
206 |
-2.83% |
277,200 |
2024/6/12 |
215 |
215 |
210 |
212 |
-1.40% |
138,600 |
2024/6/11 |
214 |
216 |
213 |
215 |
+0.94% |
133,900 |
2024/6/10 |
206 |
213 |
205 |
213 |
+3.40% |
250,300 |
2024/6/7 |
205 |
207 |
203 |
206 |
+0.49% |
163,700 |
2024/6/6 |
205 |
209 |
204 |
205 |
+0.49% |
135,500 |
2024/6/5 |
207 |
209 |
204 |
204 |
-1.45% |
124,300 |
2024/6/4 |
203 |
210 |
203 |
207 |
+0.98% |
230,300 |
2024/6/3 |
204 |
206 |
203 |
205 |
+0.49% |
120,800 |
2024/5/31 |
201 |
204 |
199 |
204 |
+1.49% |
146,800 |
2024/5/30 |
200 |
203 |
199 |
201 |
-0.50% |
259,200 |
2024/5/29 |
205 |
207 |
200 |
202 |
-0.98% |
360,600 |
2024/5/28 |
207 |
208 |
202 |
204 |
-1.45% |
365,400 |
2024/5/27 |
212 |
214 |
205 |
207 |
-2.36% |
413,600 |
2024/5/24 |
212 |
216 |
211 |
212 |
-1.40% |
219,600 |
2024/5/23 |
207 |
216 |
205 |
215 |
+3.86% |
376,800 |
2024/5/22 |
212 |
212 |
207 |
207 |
-1.43% |
315,900 |
2024/5/21 |
215 |
215 |
210 |
210 |
-0.47% |
203,700 |
2024/5/20 |
219 |
219 |
210 |
211 |
-2.76% |
453,800 |
2024/5/17 |
210 |
221 |
208 |
217 |
+4.83% |
522,500 |
2024/5/16 |
221 |
222 |
202 |
207 |
-5.91% |
1,227,400 |
2024/5/15 |
240 |
241 |
216 |
220 |
-19.12% |
2,335,800 |
2024/5/14 |
274 |
274 |
268 |
272 |
+0.37% |
222,400 |
2024/5/13 |
265 |
272 |
265 |
271 |
+2.65% |
191,700 |
2024/5/10 |
270 |
270 |
264 |
264 |
+0.38% |
194,400 |
2024/5/9 |
263 |
265 |
260 |
263 |
-0.75% |
268,000 |
2024/5/8 |
269 |
269 |
264 |
265 |
-1.49% |
130,500 |
2024/5/7 |
265 |
270 |
264 |
269 |
+1.89% |
165,200 |
2024/5/2 |
270 |
270 |
264 |
264 |
-1.12% |
94,100 |
2024/5/1 |
266 |
271 |
266 |
267 |
+0.38% |
95,200 |
2024/4/30 |
266 |
269 |
266 |
266 |
+0.38% |
112,000 |
2024/4/26 |
266 |
266 |
261 |
265 |
+0.00% |
643,900 |
2024/4/25 |
264 |
270 |
264 |
265 |
-1.49% |
191,200 |
2024/4/24 |
272 |
273 |
266 |
269 |
+0.75% |
167,000 |
2024/4/23 |
274 |
274 |
260 |
267 |
-2.55% |
359,000 |
2024/4/22 |
269 |
274 |
261 |
274 |
+4.18% |
362,300 |
2024/4/19 |
268 |
269 |
260 |
263 |
-2.23% |
258,400 |
2024/4/18 |
264 |
269 |
263 |
269 |
+1.89% |
123,100 |
2024/4/17 |
272 |
273 |
264 |
264 |
-2.94% |
240,200 |
2024/4/16 |
275 |
275 |
271 |
272 |
-1.45% |
146,000 |
2024/4/15 |
275 |
280 |
273 |
276 |
+0.00% |
131,500 |
2024/4/12 |
279 |
279 |
275 |
276 |
-1.43% |
148,100 |
2024/4/11 |
277 |
280 |
276 |
280 |
+0.36% |
119,300 |
2024/4/10 |
286 |
287 |
277 |
279 |
-2.11% |
249,900 |
2024/4/9 |
280 |
288 |
278 |
285 |
+1.79% |
214,100 |
2024/4/8 |
281 |
281 |
277 |
280 |
+0.36% |
133,600 |
2024/4/5 |
276 |
284 |
274 |
279 |
-0.36% |
191,500 |
2024/4/4 |
276 |
282 |
272 |
280 |
+1.82% |
141,400 |
2024/4/3 |
273 |
279 |
271 |
275 |
+0.73% |
178,200 |
2024/4/2 |
289 |
295 |
273 |
273 |
-8.08% |
714,400 |
2024/4/1 |
299 |
303 |
297 |
297 |
+1.02% |
330,800 |
2024/3/29 |
286 |
296 |
286 |
294 |
+2.80% |
234,600 |
2024/3/28 |
288 |
304 |
280 |
286 |
-0.69% |
635,800 |
2024/3/27 |
288 |
293 |
287 |
288 |
+0.00% |
283,100 |
2024/3/26 |
294 |
295 |
286 |
288 |
-1.71% |
308,700 |
2024/3/25 |
281 |
293 |
279 |
293 |
+5.02% |
593,100 |
2024/3/22 |
267 |
280 |
267 |
279 |
+4.49% |
673,300 |
2024/3/21 |
265 |
268 |
263 |
267 |
+1.52% |
215,900 |
2024/3/19 |
258 |
263 |
258 |
263 |
+1.54% |
135,900 |
2024/3/18 |
259 |
260 |
255 |
259 |
+0.78% |
301,300 |
2024/3/15 |
255 |
259 |
251 |
257 |
+2.39% |
224,400 |
2024/3/14 |
246 |
251 |
245 |
251 |
+1.62% |
128,700 |
2024/3/13 |
247 |
248 |
244 |
247 |
+0.41% |
125,200 |
2024/3/12 |
246 |
248 |
242 |
246 |
-0.40% |
169,500 |
2024/3/11 |
247 |
250 |
243 |
247 |
-0.80% |
293,900 |
2024/3/8 |
248 |
250 |
247 |
249 |
+0.00% |
114,200 |
2024/3/7 |
247 |
250 |
246 |
249 |
+1.63% |
206,000 |
2024/3/6 |
246 |
251 |
243 |
245 |
-0.41% |
370,200 |
2024/3/5 |
246 |
248 |
244 |
246 |
+0.00% |
157,600 |
2024/3/4 |
252 |
252 |
246 |
246 |
-1.99% |
273,400 |
2024/3/1 |
256 |
258 |
251 |
251 |
+0.00% |
227,700 |
2024/2/29 |
252 |
254 |
250 |
251 |
-0.40% |
76,000 |
2024/2/28 |
251 |
254 |
250 |
252 |
-0.40% |
116,600 |
2024/2/27 |
253 |
254 |
251 |
253 |
+0.80% |
92,000 |
2024/2/26 |
252 |
254 |
251 |
251 |
+0.00% |
82,000 |
2024/2/22 |
250 |
252 |
248 |
251 |
+0.80% |
91,600 |
2024/2/21 |
254 |
254 |
249 |
249 |
-1.58% |
119,300 |
2024/2/20 |
252 |
255 |
252 |
253 |
+0.40% |
70,700 |
2024/2/19 |
251 |
254 |
250 |
252 |
+0.40% |
120,500 |
2024/2/16 |
249 |
251 |
246 |
251 |
+1.62% |
244,700 |
2024/2/15 |
254 |
254 |
245 |
247 |
-1.98% |
300,400 |
2024/2/14 |
265 |
268 |
247 |
252 |
-5.97% |
975,800 |
2024/2/13 |
270 |
271 |
265 |
268 |
+0.37% |
368,000 |
2024/2/9 |
266 |
275 |
266 |
267 |
+0.38% |
397,200 |
2024/2/8 |
268 |
270 |
264 |
266 |
-1.48% |
142,200 |
2024/2/7 |
272 |
272 |
267 |
270 |
-0.37% |
107,100 |
2024/2/6 |
268 |
273 |
267 |
271 |
+1.50% |
253,300 |
2024/2/5 |
269 |
271 |
264 |
267 |
-0.37% |
204,800 |
2024/2/2 |
262 |
269 |
261 |
268 |
+2.68% |
263,900 |
2024/2/1 |
260 |
263 |
258 |
261 |
+0.38% |
211,000 |
2024/1/31 |
259 |
260 |
256 |
260 |
+0.00% |
144,300 |
2024/1/30 |
258 |
262 |
255 |
260 |
+1.56% |
672,400 |
2024/1/29 |
253 |
257 |
253 |
256 |
+1.19% |
133,300 |
|