日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
200 |
202 |
200 |
202 |
+0.50% |
4,500 |
2024/7/25 |
201 |
202 |
200 |
201 |
+0.00% |
17,100 |
2024/7/24 |
203 |
203 |
201 |
201 |
-0.99% |
20,500 |
2024/7/23 |
203 |
205 |
202 |
203 |
+0.00% |
6,000 |
2024/7/22 |
205 |
205 |
203 |
203 |
-1.46% |
10,700 |
2024/7/19 |
205 |
206 |
205 |
206 |
+0.49% |
5,600 |
2024/7/18 |
203 |
207 |
203 |
205 |
+0.99% |
12,600 |
2024/7/17 |
203 |
204 |
203 |
203 |
-0.49% |
3,200 |
2024/7/16 |
203 |
206 |
202 |
204 |
+0.49% |
13,000 |
2024/7/12 |
201 |
204 |
201 |
203 |
+1.00% |
12,500 |
2024/7/11 |
203 |
204 |
200 |
201 |
-0.50% |
23,500 |
2024/7/10 |
204 |
205 |
201 |
202 |
-0.98% |
9,800 |
2024/7/9 |
206 |
206 |
203 |
204 |
-0.97% |
4,700 |
2024/7/8 |
205 |
206 |
203 |
206 |
+0.98% |
9,900 |
2024/7/5 |
203 |
204 |
202 |
204 |
+0.49% |
15,800 |
2024/7/4 |
206 |
207 |
202 |
203 |
-2.40% |
47,100 |
2024/7/3 |
208 |
208 |
206 |
208 |
+0.00% |
11,200 |
2024/7/2 |
208 |
211 |
208 |
208 |
+0.00% |
22,700 |
2024/7/1 |
211 |
212 |
208 |
208 |
-1.42% |
19,600 |
2024/6/28 |
212 |
214 |
211 |
211 |
-1.86% |
8,500 |
2024/6/27 |
210 |
216 |
206 |
215 |
-1.83% |
72,800 |
2024/6/26 |
219 |
220 |
217 |
219 |
+0.00% |
70,200 |
2024/6/25 |
219 |
220 |
217 |
219 |
-0.45% |
45,600 |
2024/6/24 |
218 |
220 |
218 |
220 |
+0.92% |
29,000 |
2024/6/21 |
218 |
218 |
216 |
218 |
+0.46% |
22,900 |
2024/6/20 |
217 |
218 |
216 |
217 |
+0.00% |
15,500 |
2024/6/19 |
217 |
217 |
215 |
217 |
+0.46% |
10,800 |
2024/6/18 |
217 |
217 |
215 |
216 |
-0.46% |
8,500 |
2024/6/17 |
217 |
217 |
215 |
217 |
+0.46% |
19,600 |
2024/6/14 |
217 |
218 |
215 |
216 |
-0.46% |
17,400 |
2024/6/13 |
217 |
218 |
215 |
217 |
-1.36% |
32,100 |
2024/6/12 |
219 |
220 |
219 |
220 |
+0.00% |
8,100 |
2024/6/11 |
218 |
220 |
217 |
220 |
+0.46% |
17,100 |
2024/6/10 |
217 |
219 |
216 |
219 |
+1.86% |
8,500 |
2024/6/7 |
217 |
217 |
214 |
215 |
+0.47% |
6,000 |
2024/6/6 |
218 |
220 |
213 |
214 |
-1.83% |
22,900 |
2024/6/5 |
220 |
220 |
216 |
218 |
-0.46% |
20,600 |
2024/6/4 |
223 |
223 |
218 |
219 |
-0.90% |
20,700 |
2024/6/3 |
221 |
224 |
216 |
221 |
+0.91% |
29,000 |
2024/5/31 |
217 |
219 |
217 |
219 |
+0.92% |
6,400 |
2024/5/30 |
218 |
219 |
215 |
217 |
+0.00% |
8,300 |
2024/5/29 |
220 |
220 |
215 |
217 |
+0.00% |
9,600 |
2024/5/28 |
222 |
222 |
217 |
217 |
-2.25% |
12,700 |
2024/5/27 |
217 |
222 |
215 |
222 |
+3.74% |
16,900 |
2024/5/24 |
214 |
215 |
211 |
214 |
+0.00% |
24,800 |
2024/5/23 |
212 |
214 |
210 |
214 |
+1.90% |
10,600 |
2024/5/22 |
211 |
211 |
208 |
210 |
+0.00% |
9,200 |
2024/5/21 |
206 |
210 |
206 |
210 |
+2.44% |
8,600 |
2024/5/20 |
215 |
215 |
205 |
205 |
-3.30% |
37,000 |
2024/5/17 |
219 |
235 |
201 |
212 |
-1.40% |
188,800 |
2024/5/16 |
221 |
221 |
215 |
215 |
-3.15% |
31,900 |
2024/5/15 |
227 |
228 |
220 |
222 |
-0.89% |
32,300 |
2024/5/14 |
235 |
250 |
222 |
224 |
-1.32% |
173,300 |
2024/5/13 |
223 |
230 |
223 |
227 |
+1.79% |
45,600 |
2024/5/10 |
225 |
225 |
223 |
223 |
-0.45% |
6,100 |
2024/5/9 |
224 |
225 |
223 |
224 |
+0.45% |
14,100 |
2024/5/8 |
224 |
224 |
222 |
223 |
+0.45% |
10,000 |
2024/5/7 |
222 |
222 |
220 |
222 |
+0.91% |
10,800 |
2024/5/2 |
221 |
221 |
220 |
220 |
+0.46% |
6,200 |
2024/5/1 |
219 |
221 |
218 |
219 |
+0.92% |
10,000 |
2024/4/30 |
222 |
224 |
217 |
217 |
-1.81% |
35,800 |
2024/4/26 |
218 |
224 |
216 |
221 |
+0.45% |
53,000 |
2024/4/25 |
214 |
220 |
214 |
220 |
+2.80% |
30,200 |
2024/4/24 |
215 |
216 |
214 |
214 |
-0.47% |
23,000 |
2024/4/23 |
218 |
218 |
212 |
215 |
+0.00% |
34,000 |
2024/4/22 |
214 |
216 |
214 |
215 |
+0.47% |
11,700 |
2024/4/19 |
216 |
217 |
214 |
214 |
-0.47% |
18,200 |
2024/4/18 |
214 |
217 |
212 |
215 |
-0.46% |
12,900 |
2024/4/17 |
210 |
220 |
210 |
216 |
+2.37% |
57,900 |
2024/4/16 |
214 |
214 |
211 |
211 |
-0.47% |
6,700 |
2024/4/15 |
212 |
212 |
210 |
212 |
+0.47% |
14,800 |
2024/4/12 |
214 |
215 |
211 |
211 |
-0.94% |
17,500 |
2024/4/11 |
212 |
213 |
212 |
213 |
+0.47% |
2,600 |
2024/4/10 |
212 |
212 |
211 |
212 |
+0.00% |
11,500 |
2024/4/9 |
213 |
213 |
210 |
212 |
+0.47% |
11,100 |
2024/4/8 |
215 |
215 |
211 |
211 |
-0.94% |
17,700 |
2024/4/5 |
212 |
214 |
211 |
213 |
+0.47% |
10,100 |
2024/4/4 |
214 |
215 |
211 |
212 |
+0.00% |
32,300 |
2024/4/3 |
210 |
215 |
210 |
212 |
+0.95% |
38,300 |
2024/4/2 |
214 |
214 |
210 |
210 |
-1.87% |
12,300 |
2024/4/1 |
214 |
215 |
212 |
214 |
+0.94% |
27,900 |
2024/3/29 |
209 |
215 |
209 |
212 |
+1.92% |
35,000 |
2024/3/28 |
208 |
209 |
207 |
208 |
+0.48% |
20,500 |
2024/3/27 |
208 |
209 |
206 |
207 |
+0.49% |
13,400 |
2024/3/26 |
206 |
208 |
206 |
206 |
+0.49% |
11,000 |
2024/3/25 |
209 |
209 |
204 |
205 |
+0.49% |
16,800 |
2024/3/22 |
205 |
207 |
203 |
204 |
-0.97% |
18,100 |
2024/3/21 |
204 |
206 |
204 |
206 |
+0.98% |
15,700 |
2024/3/19 |
210 |
220 |
202 |
204 |
+0.49% |
144,000 |
2024/3/18 |
201 |
213 |
200 |
203 |
+1.50% |
124,900 |
2024/3/15 |
200 |
201 |
199 |
200 |
-0.50% |
6,700 |
2024/3/14 |
200 |
201 |
198 |
201 |
+0.50% |
8,900 |
2024/3/13 |
199 |
200 |
198 |
200 |
+1.01% |
7,000 |
2024/3/12 |
199 |
200 |
198 |
198 |
-1.00% |
39,400 |
2024/3/11 |
199 |
201 |
198 |
200 |
+1.01% |
39,300 |
2024/3/8 |
199 |
201 |
198 |
198 |
-0.50% |
36,100 |
2024/3/7 |
202 |
203 |
199 |
199 |
-1.49% |
38,100 |
2024/3/6 |
202 |
203 |
200 |
202 |
+0.00% |
5,600 |
2024/3/5 |
202 |
202 |
200 |
202 |
+0.00% |
9,900 |
2024/3/4 |
200 |
202 |
199 |
202 |
+1.00% |
25,500 |
2024/3/1 |
200 |
203 |
200 |
200 |
+0.00% |
16,200 |
2024/2/29 |
200 |
202 |
198 |
200 |
-0.50% |
18,900 |
2024/2/28 |
201 |
201 |
199 |
201 |
+0.00% |
11,400 |
2024/2/27 |
202 |
202 |
198 |
201 |
+0.00% |
18,500 |
2024/2/26 |
199 |
201 |
198 |
201 |
+1.01% |
11,400 |
2024/2/22 |
200 |
200 |
199 |
199 |
-0.50% |
13,700 |
2024/2/21 |
199 |
202 |
199 |
200 |
+0.50% |
23,700 |
2024/2/20 |
199 |
200 |
199 |
199 |
+0.00% |
13,800 |
2024/2/19 |
200 |
200 |
198 |
199 |
-0.50% |
41,100 |
2024/2/16 |
200 |
202 |
200 |
200 |
+0.00% |
35,600 |
2024/2/15 |
201 |
202 |
200 |
200 |
+0.00% |
13,000 |
2024/2/14 |
203 |
204 |
200 |
200 |
-2.44% |
46,000 |
2024/2/13 |
206 |
206 |
202 |
205 |
-0.49% |
18,800 |
2024/2/9 |
204 |
206 |
201 |
206 |
+1.98% |
19,100 |
2024/2/8 |
202 |
204 |
202 |
202 |
+0.00% |
7,400 |
2024/2/7 |
202 |
207 |
202 |
202 |
-0.98% |
19,900 |
2024/2/6 |
200 |
205 |
200 |
204 |
+1.49% |
20,100 |
2024/2/5 |
201 |
202 |
201 |
201 |
+0.00% |
6,200 |
2024/2/2 |
201 |
202 |
200 |
201 |
+0.50% |
6,100 |
2024/2/1 |
202 |
202 |
200 |
200 |
-0.50% |
11,500 |
2024/1/31 |
203 |
203 |
200 |
201 |
-0.99% |
47,000 |
2024/1/30 |
205 |
206 |
202 |
203 |
+0.00% |
14,900 |
2024/1/29 |
207 |
207 |
202 |
203 |
-0.49% |
56,600 |
|