日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
233 |
233 |
230 |
233 |
+0.00% |
8,900 |
2024/7/25 |
231 |
234 |
231 |
233 |
+0.00% |
4,900 |
2024/7/24 |
229 |
235 |
228 |
233 |
+0.87% |
15,200 |
2024/7/23 |
229 |
232 |
228 |
231 |
+0.87% |
6,000 |
2024/7/22 |
228 |
231 |
228 |
229 |
+0.00% |
10,400 |
2024/7/19 |
231 |
232 |
227 |
229 |
-1.29% |
20,800 |
2024/7/18 |
231 |
232 |
230 |
232 |
+0.00% |
4,300 |
2024/7/17 |
232 |
232 |
230 |
232 |
+0.00% |
10,600 |
2024/7/16 |
232 |
232 |
230 |
232 |
-0.43% |
6,700 |
2024/7/12 |
232 |
234 |
231 |
233 |
-0.43% |
20,700 |
2024/7/11 |
233 |
234 |
232 |
234 |
+0.00% |
6,100 |
2024/7/10 |
235 |
235 |
233 |
234 |
+0.00% |
3,300 |
2024/7/9 |
234 |
235 |
234 |
234 |
+0.43% |
9,600 |
2024/7/8 |
236 |
236 |
233 |
233 |
-1.27% |
7,700 |
2024/7/5 |
234 |
236 |
234 |
236 |
+0.00% |
15,100 |
2024/7/4 |
236 |
237 |
234 |
236 |
+0.85% |
24,900 |
2024/7/3 |
234 |
236 |
234 |
234 |
-0.43% |
2,000 |
2024/7/2 |
237 |
238 |
233 |
235 |
-0.84% |
5,300 |
2024/7/1 |
234 |
237 |
234 |
237 |
+1.72% |
7,100 |
2024/6/28 |
235 |
235 |
233 |
233 |
-0.85% |
1,600 |
2024/6/27 |
233 |
235 |
233 |
235 |
+0.43% |
8,700 |
2024/6/26 |
235 |
235 |
233 |
234 |
-0.43% |
6,600 |
2024/6/25 |
234 |
235 |
232 |
235 |
+0.43% |
9,100 |
2024/6/24 |
231 |
235 |
231 |
234 |
+1.74% |
12,100 |
2024/6/21 |
230 |
233 |
230 |
230 |
-0.86% |
13,700 |
2024/6/20 |
231 |
234 |
230 |
232 |
+0.43% |
10,600 |
2024/6/19 |
231 |
233 |
229 |
231 |
-0.43% |
13,200 |
2024/6/18 |
236 |
258 |
227 |
232 |
+0.43% |
361,100 |
2024/6/17 |
234 |
234 |
229 |
231 |
-1.70% |
13,600 |
2024/6/14 |
235 |
235 |
233 |
235 |
+0.43% |
13,600 |
2024/6/13 |
233 |
235 |
233 |
234 |
+0.43% |
9,900 |
2024/6/12 |
235 |
235 |
229 |
233 |
+0.87% |
12,900 |
2024/6/11 |
227 |
235 |
227 |
231 |
+2.67% |
17,000 |
2024/6/10 |
228 |
228 |
224 |
225 |
-0.88% |
10,800 |
2024/6/7 |
226 |
227 |
225 |
227 |
+0.44% |
5,100 |
2024/6/6 |
227 |
228 |
226 |
226 |
-0.44% |
1,400 |
2024/6/5 |
227 |
230 |
227 |
227 |
+0.00% |
2,100 |
2024/6/4 |
226 |
230 |
226 |
227 |
+0.00% |
8,000 |
2024/6/3 |
224 |
228 |
223 |
227 |
+0.89% |
3,600 |
2024/5/31 |
221 |
225 |
221 |
225 |
+1.81% |
4,800 |
2024/5/30 |
225 |
230 |
221 |
221 |
-1.78% |
29,600 |
2024/5/29 |
229 |
229 |
225 |
225 |
-2.60% |
11,100 |
2024/5/28 |
230 |
232 |
226 |
231 |
-0.43% |
16,000 |
2024/5/27 |
228 |
232 |
227 |
232 |
+2.20% |
43,000 |
2024/5/24 |
224 |
227 |
223 |
227 |
+0.89% |
9,700 |
2024/5/23 |
224 |
227 |
223 |
225 |
+0.90% |
11,800 |
2024/5/22 |
223 |
226 |
223 |
223 |
-0.89% |
12,200 |
2024/5/21 |
220 |
225 |
220 |
225 |
+1.35% |
25,000 |
2024/5/20 |
223 |
224 |
221 |
222 |
+0.00% |
12,000 |
2024/5/17 |
221 |
224 |
221 |
222 |
+0.00% |
19,900 |
2024/5/16 |
221 |
222 |
220 |
222 |
+0.91% |
6,400 |
2024/5/15 |
221 |
223 |
220 |
220 |
-0.90% |
12,000 |
2024/5/14 |
221 |
222 |
219 |
222 |
+0.45% |
6,600 |
2024/5/13 |
221 |
221 |
220 |
221 |
+0.45% |
5,900 |
2024/5/10 |
221 |
222 |
220 |
220 |
+0.46% |
3,700 |
2024/5/9 |
223 |
223 |
218 |
219 |
-0.90% |
16,100 |
2024/5/8 |
223 |
223 |
221 |
221 |
-0.45% |
2,600 |
2024/5/7 |
223 |
224 |
222 |
222 |
-0.45% |
5,600 |
2024/5/2 |
224 |
224 |
221 |
223 |
+0.90% |
2,000 |
2024/5/1 |
221 |
223 |
220 |
221 |
-0.90% |
2,800 |
2024/4/30 |
222 |
223 |
220 |
223 |
+1.36% |
6,600 |
2024/4/26 |
219 |
221 |
218 |
220 |
+0.92% |
7,100 |
2024/4/25 |
220 |
220 |
218 |
218 |
-0.91% |
7,800 |
2024/4/24 |
220 |
220 |
218 |
220 |
+0.46% |
23,400 |
2024/4/23 |
221 |
221 |
218 |
219 |
+0.00% |
11,300 |
2024/4/22 |
218 |
221 |
217 |
219 |
+0.92% |
36,200 |
2024/4/19 |
223 |
223 |
215 |
217 |
-2.69% |
67,100 |
2024/4/18 |
219 |
223 |
219 |
223 |
+2.29% |
29,800 |
2024/4/17 |
223 |
223 |
218 |
218 |
-1.80% |
53,600 |
2024/4/16 |
231 |
231 |
220 |
222 |
-5.13% |
79,000 |
2024/4/15 |
230 |
240 |
224 |
234 |
+0.00% |
130,200 |
2024/4/12 |
237 |
270 |
233 |
234 |
+2.18% |
1,320,900 |
2024/4/11 |
229 |
245 |
221 |
229 |
+3.62% |
231,200 |
2024/4/10 |
220 |
222 |
219 |
221 |
+0.45% |
2,100 |
2024/4/9 |
221 |
223 |
218 |
220 |
-0.90% |
17,700 |
2024/4/8 |
223 |
224 |
221 |
222 |
+0.00% |
9,000 |
2024/4/5 |
221 |
225 |
215 |
222 |
+0.00% |
17,300 |
2024/4/4 |
225 |
225 |
222 |
222 |
-0.89% |
3,100 |
2024/4/3 |
226 |
226 |
221 |
224 |
-1.32% |
13,400 |
2024/4/2 |
228 |
228 |
227 |
227 |
-0.44% |
1,600 |
2024/4/1 |
227 |
228 |
226 |
228 |
+0.88% |
1,900 |
2024/3/29 |
231 |
231 |
226 |
226 |
-1.74% |
18,200 |
2024/3/28 |
228 |
230 |
228 |
230 |
+0.44% |
1,600 |
2024/3/27 |
229 |
230 |
228 |
229 |
+0.00% |
10,300 |
2024/3/26 |
233 |
233 |
229 |
229 |
-0.87% |
4,900 |
2024/3/25 |
230 |
233 |
230 |
231 |
+0.87% |
28,200 |
2024/3/22 |
235 |
235 |
229 |
229 |
-2.55% |
11,700 |
2024/3/21 |
237 |
237 |
232 |
235 |
-0.84% |
6,800 |
2024/3/19 |
232 |
237 |
232 |
237 |
+0.85% |
5,900 |
2024/3/18 |
232 |
235 |
230 |
235 |
+2.17% |
5,000 |
2024/3/15 |
232 |
232 |
227 |
230 |
-1.29% |
10,900 |
2024/3/14 |
229 |
233 |
229 |
233 |
+0.87% |
4,100 |
2024/3/13 |
232 |
232 |
228 |
231 |
+0.00% |
4,700 |
2024/3/12 |
227 |
234 |
227 |
231 |
-0.43% |
6,800 |
2024/3/11 |
230 |
232 |
227 |
232 |
+1.75% |
10,200 |
2024/3/8 |
232 |
236 |
228 |
228 |
-2.56% |
16,400 |
2024/3/7 |
235 |
236 |
232 |
234 |
-0.43% |
7,100 |
2024/3/6 |
228 |
235 |
227 |
235 |
+1.73% |
11,400 |
2024/3/5 |
238 |
238 |
229 |
231 |
-3.35% |
40,300 |
2024/3/4 |
245 |
245 |
238 |
239 |
-0.83% |
7,900 |
2024/3/1 |
240 |
243 |
240 |
241 |
+0.84% |
7,600 |
2024/2/29 |
240 |
242 |
237 |
239 |
+0.84% |
6,600 |
2024/2/28 |
239 |
241 |
235 |
237 |
-0.42% |
9,600 |
2024/2/27 |
241 |
244 |
234 |
238 |
-0.42% |
21,100 |
2024/2/26 |
239 |
243 |
238 |
239 |
+0.00% |
19,500 |
2024/2/22 |
245 |
245 |
239 |
239 |
-1.24% |
14,600 |
2024/2/21 |
237 |
242 |
237 |
242 |
+2.11% |
17,400 |
2024/2/20 |
235 |
239 |
234 |
237 |
+0.00% |
11,900 |
2024/2/19 |
236 |
239 |
232 |
237 |
+1.28% |
6,900 |
2024/2/16 |
233 |
237 |
233 |
234 |
+0.43% |
11,400 |
2024/2/15 |
239 |
241 |
231 |
233 |
-2.92% |
44,900 |
2024/2/14 |
241 |
245 |
239 |
240 |
-2.83% |
26,900 |
2024/2/13 |
243 |
249 |
243 |
247 |
+0.82% |
18,100 |
2024/2/9 |
249 |
253 |
245 |
245 |
-1.61% |
23,300 |
2024/2/8 |
251 |
253 |
248 |
249 |
-0.80% |
8,900 |
2024/2/7 |
250 |
253 |
249 |
251 |
+0.40% |
9,100 |
2024/2/6 |
249 |
253 |
246 |
250 |
-0.79% |
11,000 |
2024/2/5 |
244 |
253 |
244 |
252 |
+3.28% |
25,600 |
2024/2/2 |
243 |
245 |
241 |
244 |
+0.41% |
6,000 |
2024/2/1 |
246 |
248 |
242 |
243 |
-1.22% |
12,600 |
2024/1/31 |
248 |
250 |
242 |
246 |
-0.81% |
20,100 |
2024/1/30 |
252 |
253 |
248 |
248 |
-0.80% |
9,100 |
2024/1/29 |
248 |
253 |
245 |
250 |
+1.63% |
20,400 |
|