日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
205 |
207 |
204 |
204 |
-1.92% |
97,900 |
2024/7/25 |
208 |
208 |
204 |
208 |
+0.00% |
66,100 |
2024/7/24 |
208 |
210 |
208 |
208 |
+0.00% |
52,800 |
2024/7/23 |
208 |
210 |
208 |
208 |
+0.00% |
29,300 |
2024/7/22 |
210 |
211 |
208 |
208 |
+0.00% |
56,800 |
2024/7/19 |
210 |
211 |
208 |
208 |
-0.95% |
56,700 |
2024/7/18 |
213 |
213 |
210 |
210 |
+0.00% |
38,000 |
2024/7/17 |
210 |
212 |
210 |
210 |
-0.47% |
60,900 |
2024/7/16 |
214 |
218 |
210 |
211 |
-2.31% |
76,000 |
2024/7/12 |
217 |
219 |
215 |
216 |
-0.92% |
21,100 |
2024/7/11 |
217 |
220 |
210 |
218 |
+0.00% |
79,000 |
2024/7/10 |
215 |
218 |
215 |
218 |
+1.40% |
25,900 |
2024/7/9 |
220 |
220 |
214 |
215 |
-2.27% |
70,300 |
2024/7/8 |
220 |
222 |
220 |
220 |
-0.90% |
46,600 |
2024/7/5 |
221 |
222 |
220 |
222 |
+0.00% |
23,200 |
2024/7/4 |
222 |
225 |
222 |
222 |
-0.89% |
35,200 |
2024/7/3 |
224 |
224 |
222 |
224 |
-0.44% |
39,300 |
2024/7/2 |
227 |
232 |
225 |
225 |
-0.44% |
54,400 |
2024/7/1 |
225 |
228 |
225 |
226 |
-1.74% |
78,100 |
2024/6/28 |
231 |
233 |
230 |
230 |
-1.29% |
30,600 |
2024/6/27 |
234 |
236 |
232 |
233 |
-0.43% |
26,600 |
2024/6/26 |
235 |
235 |
230 |
234 |
+0.00% |
40,200 |
2024/6/25 |
230 |
234 |
230 |
234 |
+2.18% |
68,000 |
2024/6/24 |
227 |
230 |
226 |
229 |
+0.88% |
37,700 |
2024/6/21 |
227 |
227 |
226 |
227 |
+0.44% |
21,200 |
2024/6/20 |
226 |
226 |
224 |
226 |
+1.35% |
11,700 |
2024/6/19 |
228 |
228 |
223 |
223 |
-1.33% |
20,900 |
2024/6/18 |
225 |
226 |
222 |
226 |
+1.35% |
45,500 |
2024/6/17 |
220 |
223 |
217 |
223 |
+2.76% |
62,300 |
2024/6/14 |
218 |
218 |
216 |
217 |
+0.00% |
16,100 |
2024/6/13 |
217 |
218 |
216 |
217 |
+0.00% |
4,500 |
2024/6/12 |
217 |
218 |
217 |
217 |
+0.00% |
9,900 |
2024/6/11 |
217 |
217 |
216 |
217 |
+0.46% |
8,600 |
2024/6/10 |
217 |
217 |
216 |
216 |
-0.46% |
6,200 |
2024/6/7 |
216 |
217 |
215 |
217 |
+0.93% |
8,500 |
2024/6/6 |
216 |
216 |
215 |
215 |
+0.00% |
7,300 |
2024/6/5 |
216 |
216 |
214 |
215 |
+0.00% |
11,600 |
2024/6/4 |
216 |
216 |
214 |
215 |
-0.46% |
17,900 |
2024/6/3 |
216 |
216 |
215 |
216 |
+0.00% |
17,900 |
2024/5/31 |
217 |
217 |
215 |
216 |
+0.47% |
3,700 |
2024/5/30 |
216 |
217 |
215 |
215 |
+0.00% |
6,500 |
2024/5/29 |
215 |
217 |
215 |
215 |
+0.00% |
9,300 |
2024/5/28 |
218 |
218 |
215 |
215 |
-0.92% |
3,800 |
2024/5/27 |
216 |
217 |
215 |
217 |
+0.93% |
5,100 |
2024/5/24 |
216 |
218 |
215 |
215 |
-0.92% |
18,700 |
2024/5/23 |
218 |
219 |
216 |
217 |
-0.46% |
10,400 |
2024/5/22 |
218 |
219 |
218 |
218 |
-0.46% |
1,300 |
2024/5/21 |
217 |
219 |
216 |
219 |
+0.92% |
10,200 |
2024/5/20 |
216 |
219 |
216 |
217 |
+0.00% |
15,300 |
2024/5/17 |
219 |
219 |
217 |
217 |
-0.46% |
29,100 |
2024/5/16 |
217 |
219 |
217 |
218 |
-0.46% |
8,900 |
2024/5/15 |
216 |
219 |
216 |
219 |
+0.92% |
9,000 |
2024/5/14 |
218 |
218 |
216 |
217 |
-0.91% |
26,900 |
2024/5/13 |
220 |
220 |
218 |
219 |
+0.46% |
5,400 |
2024/5/10 |
218 |
218 |
218 |
218 |
+0.00% |
1,400 |
2024/5/9 |
220 |
220 |
218 |
218 |
-0.91% |
2,800 |
2024/5/8 |
219 |
220 |
218 |
220 |
+0.46% |
9,000 |
2024/5/7 |
219 |
219 |
218 |
219 |
+0.46% |
5,700 |
2024/5/2 |
218 |
219 |
217 |
218 |
+0.46% |
6,100 |
2024/5/1 |
217 |
217 |
216 |
217 |
+0.46% |
6,300 |
2024/4/30 |
217 |
218 |
216 |
216 |
-0.92% |
10,900 |
2024/4/26 |
218 |
219 |
216 |
218 |
+1.40% |
4,700 |
2024/4/25 |
217 |
218 |
215 |
215 |
-0.46% |
12,400 |
2024/4/24 |
217 |
219 |
216 |
216 |
-0.46% |
6,700 |
2024/4/23 |
219 |
219 |
216 |
217 |
+0.00% |
5,300 |
2024/4/22 |
216 |
218 |
216 |
217 |
+0.93% |
9,100 |
2024/4/19 |
218 |
219 |
215 |
215 |
-1.83% |
24,800 |
2024/4/18 |
217 |
219 |
217 |
219 |
+0.92% |
6,700 |
2024/4/17 |
220 |
220 |
217 |
217 |
-0.91% |
7,100 |
2024/4/16 |
220 |
220 |
217 |
219 |
+0.00% |
10,400 |
2024/4/15 |
220 |
220 |
218 |
219 |
+0.00% |
21,200 |
2024/4/12 |
219 |
220 |
217 |
219 |
+1.39% |
12,200 |
2024/4/11 |
218 |
218 |
216 |
216 |
-0.92% |
5,700 |
2024/4/10 |
218 |
218 |
216 |
218 |
+0.46% |
11,100 |
2024/4/9 |
217 |
217 |
215 |
217 |
+0.00% |
9,300 |
2024/4/8 |
220 |
220 |
217 |
217 |
+0.93% |
8,500 |
2024/4/5 |
218 |
218 |
214 |
215 |
-1.38% |
15,400 |
2024/4/4 |
220 |
220 |
215 |
218 |
+0.46% |
8,300 |
2024/4/3 |
215 |
217 |
212 |
217 |
+0.93% |
16,800 |
2024/4/2 |
217 |
218 |
215 |
215 |
-1.38% |
8,900 |
2024/4/1 |
220 |
220 |
217 |
218 |
+0.93% |
12,800 |
2024/3/29 |
215 |
220 |
213 |
216 |
+0.00% |
47,300 |
2024/3/28 |
210 |
216 |
210 |
216 |
+2.86% |
49,800 |
2024/3/27 |
210 |
210 |
209 |
210 |
+0.48% |
18,600 |
2024/3/26 |
210 |
210 |
209 |
209 |
+0.48% |
15,300 |
2024/3/25 |
207 |
210 |
207 |
208 |
+0.97% |
30,400 |
2024/3/22 |
207 |
207 |
206 |
206 |
+0.00% |
19,900 |
2024/3/21 |
206 |
207 |
206 |
206 |
+0.00% |
5,400 |
2024/3/19 |
206 |
207 |
205 |
206 |
+0.49% |
9,900 |
2024/3/18 |
206 |
206 |
204 |
205 |
-0.97% |
10,500 |
2024/3/15 |
203 |
207 |
203 |
207 |
+1.47% |
16,800 |
2024/3/14 |
205 |
206 |
204 |
204 |
-0.97% |
7,200 |
2024/3/13 |
207 |
207 |
204 |
206 |
+0.98% |
3,600 |
2024/3/12 |
207 |
207 |
204 |
204 |
-0.49% |
16,700 |
2024/3/11 |
203 |
206 |
203 |
205 |
+0.49% |
18,300 |
2024/3/8 |
205 |
205 |
203 |
204 |
+0.00% |
7,900 |
2024/3/7 |
205 |
205 |
204 |
204 |
-0.49% |
5,800 |
2024/3/6 |
206 |
206 |
204 |
205 |
+0.00% |
9,500 |
2024/3/5 |
207 |
207 |
205 |
205 |
+0.00% |
10,200 |
2024/3/4 |
205 |
207 |
203 |
205 |
+0.00% |
17,200 |
2024/3/1 |
205 |
205 |
203 |
205 |
+0.99% |
14,400 |
2024/2/29 |
202 |
203 |
202 |
203 |
+0.50% |
5,400 |
2024/2/28 |
202 |
203 |
202 |
202 |
-0.49% |
6,400 |
2024/2/27 |
203 |
203 |
202 |
203 |
+0.00% |
27,300 |
2024/2/26 |
203 |
203 |
201 |
203 |
+0.00% |
16,100 |
2024/2/22 |
201 |
203 |
200 |
203 |
+0.00% |
13,800 |
2024/2/21 |
203 |
203 |
200 |
203 |
+0.00% |
33,100 |
2024/2/20 |
203 |
203 |
201 |
203 |
+0.50% |
3,500 |
2024/2/19 |
203 |
203 |
201 |
202 |
+0.50% |
7,900 |
2024/2/16 |
201 |
204 |
200 |
201 |
+0.00% |
10,500 |
2024/2/15 |
203 |
204 |
201 |
201 |
-0.50% |
6,500 |
2024/2/14 |
202 |
205 |
200 |
202 |
+0.00% |
69,000 |
2024/2/13 |
202 |
203 |
201 |
202 |
+0.50% |
8,600 |
2024/2/9 |
201 |
203 |
201 |
201 |
+0.00% |
33,500 |
2024/2/8 |
204 |
204 |
201 |
201 |
-0.99% |
21,600 |
2024/2/7 |
202 |
203 |
200 |
203 |
+1.00% |
9,800 |
2024/2/6 |
202 |
202 |
200 |
201 |
-0.50% |
8,300 |
2024/2/5 |
202 |
202 |
200 |
202 |
+0.00% |
7,800 |
2024/2/2 |
202 |
202 |
200 |
202 |
+0.00% |
7,700 |
2024/2/1 |
201 |
202 |
199 |
202 |
+1.00% |
10,300 |
2024/1/31 |
201 |
201 |
200 |
200 |
-0.50% |
7,400 |
2024/1/30 |
200 |
202 |
200 |
201 |
+0.00% |
16,700 |
2024/1/29 |
200 |
202 |
199 |
201 |
+0.50% |
14,900 |
|