日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
248 |
255 |
248 |
248 |
-0.40% |
24,700 |
2024/7/25 |
245 |
251 |
245 |
249 |
-1.58% |
59,900 |
2024/7/24 |
259 |
263 |
252 |
253 |
-1.94% |
37,400 |
2024/7/23 |
256 |
264 |
255 |
258 |
+0.78% |
56,800 |
2024/7/22 |
260 |
260 |
253 |
256 |
-3.76% |
60,100 |
2024/7/19 |
269 |
269 |
263 |
266 |
-2.92% |
55,300 |
2024/7/18 |
275 |
278 |
271 |
274 |
-1.44% |
47,500 |
2024/7/17 |
277 |
282 |
273 |
278 |
-0.36% |
77,700 |
2024/7/16 |
276 |
279 |
272 |
279 |
+3.33% |
123,700 |
2024/7/12 |
264 |
273 |
260 |
270 |
+1.89% |
110,600 |
2024/7/11 |
257 |
267 |
257 |
265 |
+3.52% |
88,100 |
2024/7/10 |
263 |
268 |
256 |
256 |
-2.29% |
89,900 |
2024/7/9 |
272 |
272 |
259 |
262 |
-2.96% |
88,100 |
2024/7/8 |
288 |
288 |
270 |
270 |
-5.26% |
104,600 |
2024/7/5 |
286 |
291 |
280 |
285 |
-0.35% |
139,200 |
2024/7/4 |
276 |
291 |
273 |
286 |
+5.54% |
236,100 |
2024/7/3 |
266 |
278 |
266 |
271 |
+1.88% |
96,100 |
2024/7/2 |
261 |
292 |
259 |
266 |
+1.53% |
491,400 |
2024/7/1 |
254 |
267 |
250 |
262 |
+3.56% |
101,800 |
2024/6/28 |
251 |
260 |
251 |
253 |
+0.80% |
78,500 |
2024/6/27 |
248 |
251 |
248 |
251 |
+1.21% |
28,800 |
2024/6/26 |
250 |
251 |
243 |
248 |
+0.00% |
50,200 |
2024/6/25 |
244 |
249 |
243 |
248 |
+1.22% |
64,400 |
2024/6/24 |
242 |
247 |
242 |
245 |
+1.24% |
35,900 |
2024/6/21 |
262 |
262 |
241 |
242 |
-7.28% |
169,100 |
2024/6/20 |
263 |
264 |
253 |
261 |
-1.51% |
114,800 |
2024/6/19 |
250 |
281 |
242 |
265 |
+3.52% |
501,300 |
2024/6/18 |
233 |
256 |
231 |
256 |
+10.34% |
144,000 |
2024/6/17 |
231 |
235 |
231 |
232 |
+0.43% |
28,100 |
2024/6/14 |
233 |
234 |
227 |
231 |
+0.43% |
33,300 |
2024/6/13 |
230 |
234 |
229 |
230 |
+0.44% |
29,700 |
2024/6/12 |
229 |
232 |
228 |
229 |
-0.43% |
42,700 |
2024/6/11 |
230 |
234 |
230 |
230 |
-0.43% |
23,000 |
2024/6/10 |
231 |
234 |
230 |
231 |
+0.87% |
26,600 |
2024/6/7 |
228 |
235 |
228 |
229 |
+0.00% |
31,600 |
2024/6/6 |
229 |
233 |
229 |
229 |
+0.00% |
38,400 |
2024/6/5 |
227 |
232 |
227 |
229 |
+0.00% |
34,800 |
2024/6/4 |
226 |
231 |
226 |
229 |
+0.44% |
27,400 |
2024/6/3 |
226 |
228 |
225 |
228 |
+0.88% |
16,000 |
2024/5/31 |
221 |
228 |
221 |
226 |
+1.35% |
42,400 |
2024/5/30 |
218 |
223 |
218 |
223 |
+1.83% |
32,600 |
2024/5/29 |
219 |
222 |
218 |
219 |
+0.00% |
18,900 |
2024/5/28 |
216 |
222 |
216 |
219 |
+0.00% |
36,700 |
2024/5/27 |
216 |
219 |
216 |
219 |
+0.92% |
19,200 |
2024/5/24 |
220 |
220 |
216 |
217 |
-1.36% |
25,700 |
2024/5/23 |
221 |
221 |
219 |
220 |
-0.45% |
21,100 |
2024/5/22 |
225 |
226 |
221 |
221 |
-2.21% |
17,400 |
2024/5/21 |
228 |
229 |
224 |
226 |
-2.16% |
27,600 |
2024/5/20 |
218 |
232 |
217 |
231 |
+5.00% |
74,700 |
2024/5/17 |
221 |
222 |
218 |
220 |
+0.92% |
62,700 |
2024/5/16 |
224 |
226 |
217 |
218 |
-2.68% |
74,500 |
2024/5/15 |
226 |
227 |
224 |
224 |
-0.88% |
19,400 |
2024/5/14 |
225 |
228 |
225 |
226 |
-0.44% |
17,100 |
2024/5/13 |
220 |
228 |
219 |
227 |
+0.00% |
58,300 |
2024/5/10 |
223 |
227 |
221 |
227 |
+0.89% |
22,500 |
2024/5/9 |
230 |
230 |
219 |
225 |
-2.17% |
141,900 |
2024/5/8 |
232 |
235 |
230 |
230 |
-1.29% |
32,400 |
2024/5/7 |
231 |
235 |
231 |
233 |
+0.00% |
46,900 |
2024/5/2 |
233 |
234 |
232 |
233 |
+0.00% |
11,200 |
2024/5/1 |
235 |
235 |
233 |
233 |
+0.43% |
8,500 |
2024/4/30 |
235 |
237 |
232 |
232 |
-0.85% |
26,800 |
2024/4/26 |
237 |
237 |
234 |
234 |
-1.68% |
21,200 |
2024/4/25 |
245 |
245 |
238 |
238 |
-1.65% |
17,400 |
2024/4/24 |
238 |
247 |
238 |
242 |
+2.54% |
82,300 |
2024/4/23 |
237 |
239 |
236 |
236 |
-0.42% |
24,400 |
2024/4/22 |
235 |
238 |
232 |
237 |
+1.28% |
24,000 |
2024/4/19 |
238 |
238 |
231 |
234 |
-2.09% |
36,900 |
2024/4/18 |
241 |
241 |
236 |
239 |
+0.84% |
32,400 |
2024/4/17 |
240 |
241 |
236 |
237 |
-0.84% |
67,000 |
2024/4/16 |
239 |
243 |
238 |
239 |
-1.65% |
34,800 |
2024/4/15 |
243 |
245 |
243 |
243 |
-0.82% |
11,900 |
2024/4/12 |
244 |
246 |
244 |
245 |
+0.41% |
8,200 |
2024/4/11 |
246 |
246 |
243 |
244 |
-1.21% |
13,700 |
2024/4/10 |
253 |
259 |
246 |
247 |
+0.82% |
109,500 |
2024/4/9 |
239 |
245 |
239 |
245 |
+2.51% |
26,300 |
2024/4/8 |
239 |
242 |
237 |
239 |
-0.42% |
42,000 |
2024/4/5 |
235 |
242 |
235 |
240 |
-1.23% |
57,400 |
2024/4/4 |
245 |
249 |
243 |
243 |
-2.02% |
52,500 |
2024/4/3 |
249 |
252 |
247 |
248 |
-1.98% |
76,400 |
2024/4/2 |
255 |
256 |
251 |
253 |
-1.17% |
45,900 |
2024/4/1 |
257 |
258 |
254 |
256 |
-0.39% |
28,100 |
2024/3/29 |
258 |
261 |
254 |
257 |
-1.15% |
75,400 |
2024/3/28 |
256 |
262 |
256 |
260 |
+0.00% |
16,500 |
2024/3/27 |
265 |
265 |
259 |
260 |
-0.38% |
35,900 |
2024/3/26 |
261 |
263 |
257 |
261 |
+0.00% |
29,500 |
2024/3/25 |
264 |
266 |
261 |
261 |
-1.88% |
37,500 |
2024/3/22 |
265 |
266 |
262 |
266 |
+0.76% |
31,900 |
2024/3/21 |
262 |
265 |
260 |
264 |
+1.15% |
24,100 |
2024/3/19 |
258 |
262 |
258 |
261 |
+1.16% |
34,900 |
2024/3/18 |
256 |
261 |
256 |
258 |
+0.39% |
27,200 |
2024/3/15 |
257 |
259 |
253 |
257 |
+0.00% |
47,200 |
2024/3/14 |
258 |
259 |
255 |
257 |
-0.77% |
62,200 |
2024/3/13 |
263 |
264 |
259 |
259 |
-1.52% |
44,900 |
2024/3/12 |
260 |
266 |
258 |
263 |
+0.77% |
51,400 |
2024/3/11 |
261 |
264 |
261 |
261 |
-1.51% |
30,200 |
2024/3/8 |
262 |
268 |
262 |
265 |
+1.15% |
58,100 |
2024/3/7 |
262 |
266 |
259 |
262 |
+0.00% |
60,300 |
2024/3/6 |
258 |
264 |
258 |
262 |
+1.55% |
68,800 |
2024/3/5 |
261 |
262 |
255 |
258 |
-1.53% |
136,100 |
2024/3/4 |
264 |
269 |
262 |
262 |
-1.13% |
56,000 |
2024/3/1 |
274 |
274 |
263 |
265 |
-2.93% |
114,300 |
2024/2/29 |
276 |
276 |
272 |
273 |
-1.09% |
22,400 |
2024/2/28 |
274 |
282 |
274 |
276 |
+0.00% |
44,600 |
2024/2/27 |
274 |
278 |
271 |
276 |
+0.73% |
30,700 |
2024/2/26 |
271 |
277 |
268 |
274 |
+1.11% |
85,400 |
2024/2/22 |
277 |
278 |
271 |
271 |
-2.52% |
62,000 |
2024/2/21 |
280 |
283 |
277 |
278 |
-2.46% |
81,600 |
2024/2/20 |
280 |
294 |
275 |
285 |
+3.64% |
189,600 |
2024/2/19 |
269 |
279 |
266 |
275 |
-3.17% |
175,300 |
2024/2/16 |
274 |
287 |
268 |
284 |
+4.03% |
136,700 |
2024/2/15 |
273 |
273 |
268 |
273 |
+1.87% |
48,000 |
2024/2/14 |
267 |
270 |
267 |
268 |
-0.37% |
22,300 |
2024/2/13 |
275 |
278 |
267 |
269 |
-2.54% |
83,000 |
2024/2/9 |
279 |
281 |
276 |
276 |
-1.78% |
32,500 |
2024/2/8 |
286 |
286 |
279 |
281 |
-0.71% |
32,600 |
2024/2/7 |
285 |
286 |
281 |
283 |
-2.08% |
56,900 |
2024/2/6 |
291 |
291 |
285 |
289 |
+0.00% |
10,300 |
2024/2/5 |
288 |
295 |
285 |
289 |
+1.40% |
96,300 |
2024/2/2 |
273 |
290 |
273 |
285 |
+3.64% |
140,000 |
2024/2/1 |
278 |
278 |
273 |
275 |
-1.43% |
33,300 |
2024/1/31 |
281 |
281 |
272 |
279 |
-0.36% |
46,500 |
2024/1/30 |
280 |
280 |
276 |
280 |
+0.00% |
26,200 |
2024/1/29 |
279 |
280 |
276 |
280 |
+1.82% |
42,800 |
|