日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
221 |
222 |
219 |
220 |
-1.79% |
65,900 |
2024/7/25 |
228 |
236 |
221 |
224 |
+0.45% |
83,800 |
2024/7/24 |
224 |
226 |
223 |
223 |
-0.89% |
25,600 |
2024/7/23 |
225 |
228 |
224 |
225 |
+0.00% |
29,700 |
2024/7/22 |
228 |
228 |
224 |
225 |
-2.17% |
78,800 |
2024/7/19 |
235 |
235 |
228 |
230 |
-2.54% |
75,000 |
2024/7/18 |
239 |
241 |
235 |
236 |
-2.48% |
49,500 |
2024/7/17 |
235 |
243 |
235 |
242 |
+3.42% |
78,200 |
2024/7/16 |
233 |
237 |
232 |
234 |
+0.43% |
42,500 |
2024/7/12 |
227 |
236 |
227 |
233 |
+1.30% |
76,600 |
2024/7/11 |
228 |
232 |
228 |
230 |
-0.86% |
94,200 |
2024/7/10 |
234 |
239 |
230 |
232 |
-1.28% |
59,700 |
2024/7/9 |
236 |
237 |
234 |
235 |
-1.67% |
45,100 |
2024/7/8 |
248 |
248 |
230 |
239 |
-2.85% |
205,200 |
2024/7/5 |
243 |
249 |
243 |
246 |
+1.65% |
88,700 |
2024/7/4 |
244 |
245 |
237 |
242 |
+0.00% |
97,700 |
2024/7/3 |
230 |
243 |
229 |
242 |
+5.68% |
203,900 |
2024/7/2 |
226 |
233 |
226 |
229 |
+0.88% |
107,300 |
2024/7/1 |
229 |
233 |
225 |
227 |
-0.87% |
97,600 |
2024/6/28 |
234 |
241 |
227 |
229 |
+0.44% |
170,400 |
2024/6/27 |
224 |
228 |
224 |
228 |
+0.88% |
49,000 |
2024/6/26 |
225 |
229 |
224 |
226 |
+0.44% |
34,000 |
2024/6/25 |
226 |
227 |
223 |
225 |
+0.90% |
36,800 |
2024/6/24 |
226 |
228 |
222 |
223 |
-1.33% |
65,300 |
2024/6/21 |
223 |
230 |
223 |
226 |
+1.80% |
65,800 |
2024/6/20 |
223 |
225 |
222 |
222 |
-0.89% |
58,900 |
2024/6/19 |
221 |
233 |
220 |
224 |
+1.82% |
189,600 |
2024/6/18 |
223 |
225 |
219 |
220 |
-3.08% |
160,400 |
2024/6/17 |
226 |
266 |
222 |
227 |
+4.13% |
2,251,600 |
2024/6/14 |
213 |
220 |
213 |
218 |
-0.91% |
74,600 |
2024/6/13 |
223 |
223 |
220 |
220 |
-1.35% |
31,800 |
2024/6/12 |
223 |
226 |
223 |
223 |
-0.45% |
34,400 |
2024/6/11 |
220 |
227 |
219 |
224 |
+0.90% |
79,400 |
2024/6/10 |
216 |
222 |
216 |
222 |
+3.26% |
64,000 |
2024/6/7 |
214 |
218 |
213 |
215 |
+0.00% |
50,200 |
2024/6/6 |
218 |
220 |
215 |
215 |
-3.15% |
107,600 |
2024/6/5 |
226 |
226 |
220 |
222 |
-1.33% |
55,300 |
2024/6/4 |
219 |
226 |
219 |
225 |
+2.27% |
62,200 |
2024/6/3 |
220 |
221 |
216 |
220 |
+0.00% |
54,100 |
2024/5/31 |
215 |
221 |
213 |
220 |
+2.80% |
44,200 |
2024/5/30 |
211 |
215 |
210 |
214 |
+0.00% |
157,600 |
2024/5/29 |
219 |
222 |
214 |
214 |
-3.17% |
117,800 |
2024/5/28 |
217 |
224 |
217 |
221 |
+0.45% |
109,500 |
2024/5/27 |
223 |
223 |
218 |
220 |
-1.35% |
87,600 |
2024/5/24 |
225 |
225 |
222 |
223 |
-1.76% |
64,900 |
2024/5/23 |
230 |
230 |
225 |
227 |
-1.30% |
104,000 |
2024/5/22 |
233 |
234 |
230 |
230 |
-0.86% |
60,300 |
2024/5/21 |
232 |
235 |
232 |
232 |
-1.28% |
109,200 |
2024/5/20 |
235 |
251 |
235 |
235 |
-0.42% |
95,800 |
2024/5/17 |
235 |
238 |
231 |
236 |
-0.84% |
135,300 |
2024/5/16 |
242 |
243 |
238 |
238 |
-11.85% |
462,300 |
2024/5/15 |
273 |
277 |
270 |
270 |
-1.46% |
94,900 |
2024/5/14 |
274 |
276 |
272 |
274 |
+0.37% |
55,700 |
2024/5/13 |
274 |
274 |
270 |
273 |
+0.74% |
39,600 |
2024/5/10 |
274 |
278 |
270 |
271 |
-1.09% |
49,300 |
2024/5/9 |
277 |
277 |
273 |
274 |
-1.44% |
38,700 |
2024/5/8 |
277 |
283 |
277 |
278 |
-0.36% |
48,200 |
2024/5/7 |
272 |
280 |
272 |
279 |
+2.95% |
87,700 |
2024/5/2 |
273 |
275 |
271 |
271 |
-0.37% |
56,600 |
2024/5/1 |
272 |
274 |
269 |
272 |
-0.37% |
24,900 |
2024/4/30 |
272 |
274 |
271 |
273 |
+1.49% |
36,900 |
2024/4/26 |
271 |
272 |
268 |
269 |
-1.10% |
28,500 |
2024/4/25 |
274 |
274 |
269 |
272 |
-0.73% |
38,100 |
2024/4/24 |
271 |
275 |
271 |
274 |
+1.11% |
55,500 |
2024/4/23 |
270 |
272 |
269 |
271 |
+0.37% |
25,000 |
2024/4/22 |
263 |
270 |
263 |
270 |
+3.45% |
62,900 |
2024/4/19 |
267 |
268 |
260 |
261 |
-2.97% |
111,000 |
2024/4/18 |
265 |
272 |
264 |
269 |
+1.89% |
88,500 |
2024/4/17 |
268 |
269 |
263 |
264 |
-1.12% |
81,100 |
2024/4/16 |
267 |
270 |
265 |
267 |
-1.11% |
80,300 |
2024/4/15 |
268 |
272 |
266 |
270 |
-0.37% |
72,700 |
2024/4/12 |
273 |
275 |
271 |
271 |
-0.73% |
43,100 |
2024/4/11 |
275 |
275 |
270 |
273 |
-1.09% |
80,400 |
2024/4/10 |
278 |
281 |
276 |
276 |
-1.08% |
90,600 |
2024/4/9 |
278 |
280 |
276 |
279 |
+1.09% |
38,800 |
2024/4/8 |
280 |
280 |
272 |
276 |
+1.47% |
107,000 |
2024/4/5 |
267 |
272 |
266 |
272 |
+1.49% |
61,300 |
2024/4/4 |
270 |
272 |
267 |
268 |
-0.37% |
61,100 |
2024/4/3 |
271 |
275 |
269 |
269 |
-2.18% |
112,100 |
2024/4/2 |
278 |
278 |
272 |
275 |
-1.79% |
106,500 |
2024/4/1 |
284 |
284 |
278 |
280 |
-0.71% |
62,600 |
2024/3/29 |
277 |
283 |
277 |
282 |
+2.55% |
118,100 |
2024/3/28 |
279 |
281 |
275 |
275 |
-1.08% |
128,900 |
2024/3/27 |
278 |
280 |
276 |
278 |
-0.71% |
70,600 |
2024/3/26 |
280 |
280 |
275 |
280 |
-0.36% |
134,000 |
2024/3/25 |
284 |
285 |
279 |
281 |
-0.35% |
168,500 |
2024/3/22 |
287 |
287 |
280 |
282 |
-1.74% |
210,900 |
2024/3/21 |
292 |
293 |
283 |
287 |
-1.03% |
205,300 |
2024/3/19 |
288 |
297 |
286 |
290 |
+0.69% |
202,500 |
2024/3/18 |
285 |
293 |
284 |
288 |
+2.49% |
145,700 |
2024/3/15 |
285 |
292 |
280 |
281 |
-3.77% |
272,300 |
2024/3/14 |
282 |
324 |
277 |
292 |
+2.82% |
2,030,000 |
2024/3/13 |
285 |
286 |
280 |
284 |
+1.07% |
58,200 |
2024/3/12 |
282 |
287 |
276 |
281 |
-0.35% |
141,000 |
2024/3/11 |
288 |
290 |
279 |
282 |
-3.42% |
122,300 |
2024/3/8 |
290 |
293 |
287 |
292 |
+1.04% |
58,500 |
2024/3/7 |
295 |
296 |
286 |
289 |
-2.03% |
144,500 |
2024/3/6 |
279 |
296 |
279 |
295 |
+4.61% |
198,200 |
2024/3/5 |
283 |
285 |
278 |
282 |
-0.70% |
87,300 |
2024/3/4 |
278 |
285 |
277 |
284 |
+2.53% |
171,300 |
2024/3/1 |
281 |
284 |
276 |
277 |
-1.07% |
110,700 |
2024/2/29 |
287 |
287 |
278 |
280 |
-1.41% |
122,000 |
2024/2/28 |
291 |
294 |
284 |
284 |
-3.40% |
151,400 |
2024/2/27 |
290 |
296 |
287 |
294 |
+3.16% |
193,900 |
2024/2/26 |
278 |
294 |
276 |
285 |
+2.89% |
290,100 |
2024/2/22 |
281 |
284 |
274 |
277 |
-1.42% |
151,300 |
2024/2/21 |
286 |
288 |
281 |
281 |
-2.09% |
86,900 |
2024/2/20 |
286 |
293 |
285 |
287 |
+0.35% |
212,400 |
2024/2/19 |
273 |
286 |
271 |
286 |
+4.76% |
240,600 |
2024/2/16 |
264 |
276 |
264 |
273 |
+3.02% |
202,500 |
2024/2/15 |
267 |
276 |
260 |
265 |
-3.64% |
590,800 |
2024/2/14 |
283 |
285 |
267 |
275 |
-4.18% |
742,100 |
2024/2/13 |
285 |
288 |
279 |
287 |
+0.70% |
297,500 |
2024/2/9 |
279 |
287 |
278 |
285 |
+1.42% |
233,300 |
2024/2/8 |
284 |
285 |
278 |
281 |
-1.40% |
348,700 |
2024/2/7 |
290 |
295 |
281 |
285 |
-0.35% |
477,500 |
2024/2/6 |
291 |
291 |
284 |
286 |
-2.72% |
473,400 |
2024/2/5 |
298 |
303 |
290 |
294 |
-0.34% |
679,700 |
2024/2/2 |
302 |
304 |
295 |
295 |
-4.84% |
1,265,000 |
2024/2/1 |
321 |
330 |
310 |
310 |
-20.51% |
2,552,300 |
2024/1/31 |
390 |
390 |
390 |
390 |
-17.02% |
13,700 |
2024/1/30 |
469 |
476 |
462 |
470 |
+1.08% |
102,100 |
2024/1/29 |
477 |
477 |
464 |
465 |
-1.48% |
161,700 |
|