日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
210 |
212 |
210 |
211 |
+0.00% |
2,300 |
2024/7/25 |
213 |
213 |
210 |
211 |
-0.47% |
7,400 |
2024/7/24 |
213 |
214 |
212 |
212 |
-0.93% |
2,300 |
2024/7/23 |
210 |
214 |
210 |
214 |
+1.42% |
7,800 |
2024/7/22 |
212 |
213 |
210 |
211 |
-0.47% |
8,200 |
2024/7/19 |
215 |
215 |
211 |
212 |
-1.40% |
19,900 |
2024/7/18 |
214 |
215 |
213 |
215 |
+0.47% |
3,900 |
2024/7/17 |
213 |
215 |
213 |
214 |
+0.94% |
2,000 |
2024/7/16 |
211 |
213 |
211 |
212 |
+0.47% |
12,500 |
2024/7/12 |
212 |
213 |
210 |
211 |
+0.00% |
13,000 |
2024/7/11 |
211 |
213 |
210 |
211 |
-0.47% |
19,900 |
2024/7/10 |
213 |
215 |
212 |
212 |
-1.40% |
10,700 |
2024/7/9 |
213 |
215 |
213 |
215 |
+0.94% |
2,900 |
2024/7/8 |
214 |
216 |
213 |
213 |
-0.93% |
8,000 |
2024/7/5 |
213 |
215 |
213 |
215 |
+0.00% |
2,300 |
2024/7/4 |
214 |
215 |
212 |
215 |
+0.94% |
7,700 |
2024/7/3 |
213 |
215 |
213 |
213 |
+0.00% |
8,600 |
2024/7/2 |
215 |
217 |
213 |
213 |
-0.93% |
18,700 |
2024/7/1 |
217 |
217 |
212 |
215 |
-0.46% |
3,900 |
2024/6/28 |
217 |
218 |
213 |
216 |
-0.92% |
7,900 |
2024/6/27 |
218 |
218 |
216 |
218 |
+0.00% |
7,200 |
2024/6/26 |
217 |
218 |
214 |
218 |
+0.93% |
13,400 |
2024/6/25 |
213 |
216 |
213 |
216 |
+1.41% |
7,500 |
2024/6/24 |
211 |
213 |
209 |
213 |
+1.43% |
11,500 |
2024/6/21 |
210 |
211 |
210 |
210 |
-0.47% |
3,100 |
2024/6/20 |
210 |
211 |
209 |
211 |
+0.00% |
3,100 |
2024/6/19 |
211 |
212 |
210 |
211 |
-0.47% |
5,900 |
2024/6/18 |
211 |
213 |
211 |
212 |
+0.00% |
9,400 |
2024/6/17 |
211 |
213 |
211 |
212 |
+0.47% |
3,100 |
2024/6/14 |
211 |
212 |
210 |
211 |
+0.00% |
4,800 |
2024/6/13 |
211 |
219 |
210 |
211 |
+0.00% |
33,700 |
2024/6/12 |
214 |
214 |
211 |
211 |
+0.00% |
8,600 |
2024/6/11 |
213 |
213 |
211 |
211 |
-0.94% |
15,500 |
2024/6/10 |
215 |
215 |
213 |
213 |
+0.47% |
6,000 |
2024/6/7 |
214 |
214 |
212 |
212 |
-2.30% |
3,200 |
2024/6/6 |
215 |
217 |
212 |
217 |
+1.40% |
6,100 |
2024/6/5 |
214 |
214 |
213 |
214 |
+0.00% |
1,600 |
2024/6/4 |
216 |
216 |
212 |
214 |
-0.93% |
8,200 |
2024/6/3 |
214 |
216 |
214 |
216 |
+1.41% |
1,100 |
2024/5/31 |
214 |
215 |
213 |
213 |
-0.47% |
5,400 |
2024/5/30 |
214 |
218 |
214 |
214 |
-0.93% |
7,800 |
2024/5/29 |
215 |
216 |
214 |
216 |
+0.00% |
5,500 |
2024/5/28 |
215 |
217 |
215 |
216 |
+0.47% |
4,300 |
2024/5/27 |
215 |
217 |
214 |
215 |
+0.00% |
2,100 |
2024/5/24 |
219 |
219 |
215 |
215 |
-1.38% |
9,400 |
2024/5/23 |
216 |
218 |
215 |
218 |
+1.40% |
5,900 |
2024/5/22 |
219 |
219 |
215 |
215 |
-1.83% |
5,600 |
2024/5/21 |
218 |
219 |
215 |
219 |
+0.46% |
11,800 |
2024/5/20 |
215 |
218 |
215 |
218 |
+0.00% |
11,400 |
2024/5/17 |
219 |
219 |
214 |
218 |
+1.40% |
17,900 |
2024/5/16 |
219 |
219 |
215 |
215 |
-1.38% |
12,200 |
2024/5/15 |
217 |
218 |
215 |
218 |
-0.91% |
6,100 |
2024/5/14 |
215 |
220 |
215 |
220 |
+1.85% |
14,900 |
2024/5/13 |
214 |
218 |
214 |
216 |
+0.93% |
8,900 |
2024/5/10 |
216 |
219 |
214 |
214 |
-0.93% |
38,000 |
2024/5/9 |
219 |
219 |
216 |
216 |
-0.46% |
13,700 |
2024/5/8 |
220 |
221 |
217 |
217 |
-2.69% |
24,500 |
2024/5/7 |
223 |
223 |
220 |
223 |
+0.45% |
28,400 |
2024/5/2 |
224 |
226 |
220 |
222 |
-1.77% |
102,000 |
2024/5/1 |
214 |
240 |
214 |
226 |
+8.13% |
1,375,600 |
2024/4/30 |
211 |
213 |
209 |
209 |
-0.48% |
18,700 |
2024/4/26 |
220 |
222 |
210 |
210 |
-4.98% |
138,500 |
2024/4/25 |
223 |
224 |
221 |
221 |
-1.34% |
8,900 |
2024/4/24 |
222 |
225 |
222 |
224 |
+0.90% |
9,100 |
2024/4/23 |
220 |
222 |
220 |
222 |
+0.91% |
14,900 |
2024/4/22 |
221 |
222 |
219 |
220 |
-0.45% |
28,100 |
2024/4/19 |
230 |
239 |
221 |
221 |
-0.90% |
92,200 |
2024/4/18 |
224 |
225 |
223 |
223 |
+0.00% |
12,100 |
2024/4/17 |
230 |
233 |
223 |
223 |
-2.62% |
33,300 |
2024/4/16 |
237 |
238 |
226 |
229 |
-4.18% |
74,700 |
2024/4/15 |
241 |
245 |
236 |
239 |
-2.05% |
60,600 |
2024/4/12 |
242 |
260 |
236 |
244 |
-1.21% |
462,200 |
2024/4/11 |
231 |
276 |
226 |
247 |
+10.76% |
2,668,100 |
2024/4/10 |
226 |
227 |
220 |
223 |
-1.76% |
25,200 |
2024/4/9 |
228 |
228 |
224 |
227 |
+0.44% |
7,600 |
2024/4/8 |
222 |
226 |
221 |
226 |
+1.80% |
8,500 |
2024/4/5 |
224 |
225 |
221 |
222 |
-1.77% |
15,200 |
2024/4/4 |
225 |
226 |
225 |
226 |
+0.00% |
3,300 |
2024/4/3 |
227 |
227 |
223 |
226 |
+1.35% |
6,400 |
2024/4/2 |
228 |
228 |
221 |
223 |
-2.19% |
14,800 |
2024/4/1 |
228 |
229 |
224 |
228 |
+1.33% |
7,800 |
2024/3/29 |
223 |
225 |
222 |
225 |
+0.45% |
14,900 |
2024/3/28 |
233 |
233 |
223 |
224 |
-3.86% |
26,300 |
2024/3/27 |
235 |
237 |
233 |
233 |
-1.27% |
7,000 |
2024/3/26 |
235 |
236 |
231 |
236 |
+0.00% |
8,600 |
2024/3/25 |
236 |
237 |
234 |
236 |
+0.00% |
7,300 |
2024/3/22 |
235 |
236 |
232 |
236 |
+0.43% |
5,900 |
2024/3/21 |
237 |
237 |
230 |
235 |
-0.42% |
16,000 |
2024/3/19 |
234 |
237 |
233 |
236 |
+0.85% |
10,200 |
2024/3/18 |
231 |
234 |
228 |
234 |
+0.43% |
15,100 |
2024/3/15 |
232 |
233 |
227 |
233 |
+1.30% |
7,200 |
2024/3/14 |
226 |
232 |
226 |
230 |
+0.00% |
10,100 |
2024/3/13 |
230 |
234 |
226 |
230 |
+1.32% |
12,200 |
2024/3/12 |
225 |
230 |
224 |
227 |
+0.00% |
10,900 |
2024/3/11 |
228 |
228 |
224 |
227 |
-1.73% |
18,700 |
2024/3/8 |
230 |
232 |
229 |
231 |
-0.86% |
7,900 |
2024/3/7 |
235 |
235 |
230 |
233 |
-0.43% |
12,300 |
2024/3/6 |
231 |
237 |
231 |
234 |
+1.30% |
15,900 |
2024/3/5 |
223 |
234 |
223 |
231 |
+4.05% |
23,900 |
2024/3/4 |
228 |
238 |
221 |
222 |
-2.63% |
74,100 |
2024/3/1 |
230 |
230 |
228 |
228 |
-0.44% |
8,100 |
2024/2/29 |
233 |
234 |
228 |
229 |
-2.55% |
27,700 |
2024/2/28 |
235 |
240 |
231 |
235 |
+0.86% |
36,700 |
2024/2/27 |
231 |
235 |
230 |
233 |
+1.30% |
14,500 |
2024/2/26 |
233 |
233 |
226 |
230 |
+2.22% |
23,700 |
2024/2/22 |
225 |
228 |
225 |
225 |
-0.88% |
24,300 |
2024/2/21 |
225 |
229 |
225 |
227 |
-0.44% |
48,100 |
2024/2/20 |
229 |
229 |
224 |
228 |
+0.00% |
20,100 |
2024/2/19 |
230 |
231 |
226 |
228 |
-0.44% |
21,600 |
2024/2/16 |
233 |
234 |
227 |
229 |
-1.72% |
49,600 |
2024/2/15 |
245 |
245 |
233 |
233 |
-5.28% |
36,100 |
2024/2/14 |
250 |
257 |
246 |
246 |
-1.20% |
54,200 |
2024/2/13 |
250 |
251 |
247 |
249 |
-1.19% |
36,500 |
2024/2/9 |
252 |
255 |
251 |
252 |
-0.79% |
11,400 |
2024/2/8 |
253 |
256 |
253 |
254 |
-0.39% |
9,400 |
2024/2/7 |
255 |
255 |
253 |
255 |
+0.00% |
5,200 |
2024/2/6 |
253 |
256 |
252 |
255 |
+0.39% |
8,100 |
2024/2/5 |
258 |
259 |
252 |
254 |
-3.05% |
31,700 |
2024/2/2 |
258 |
262 |
258 |
262 |
+1.16% |
19,200 |
2024/2/1 |
263 |
263 |
257 |
259 |
-0.77% |
20,600 |
2024/1/31 |
269 |
269 |
261 |
261 |
-1.88% |
26,400 |
2024/1/30 |
271 |
273 |
266 |
266 |
-0.37% |
116,700 |
2024/1/29 |
265 |
267 |
261 |
267 |
+3.49% |
29,900 |
|