日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
275 |
280 |
275 |
277 |
-0.36% |
100,500 |
2024/7/25 |
274 |
278 |
273 |
278 |
+0.00% |
140,600 |
2024/7/24 |
274 |
278 |
273 |
278 |
+1.09% |
146,800 |
2024/7/23 |
274 |
277 |
273 |
275 |
+0.36% |
50,500 |
2024/7/22 |
278 |
278 |
272 |
274 |
-1.44% |
100,300 |
2024/7/19 |
276 |
278 |
274 |
278 |
+1.09% |
81,700 |
2024/7/18 |
276 |
279 |
275 |
275 |
-0.36% |
87,300 |
2024/7/17 |
275 |
278 |
275 |
276 |
+0.73% |
45,400 |
2024/7/16 |
276 |
278 |
274 |
274 |
-0.72% |
151,500 |
2024/7/12 |
273 |
279 |
273 |
276 |
+0.73% |
103,700 |
2024/7/11 |
269 |
276 |
268 |
274 |
+2.24% |
165,700 |
2024/7/10 |
269 |
269 |
265 |
268 |
+0.00% |
188,700 |
2024/7/9 |
272 |
274 |
268 |
268 |
-1.47% |
225,600 |
2024/7/8 |
277 |
278 |
272 |
272 |
-1.81% |
251,000 |
2024/7/5 |
280 |
280 |
276 |
277 |
-1.42% |
154,200 |
2024/7/4 |
280 |
281 |
279 |
281 |
+0.36% |
131,000 |
2024/7/3 |
278 |
281 |
278 |
280 |
+0.72% |
91,800 |
2024/7/2 |
280 |
280 |
275 |
278 |
+0.00% |
146,100 |
2024/7/1 |
276 |
283 |
275 |
278 |
+1.09% |
234,600 |
2024/6/28 |
275 |
275 |
273 |
275 |
+0.73% |
53,800 |
2024/6/27 |
275 |
276 |
272 |
273 |
-0.73% |
156,000 |
2024/6/26 |
278 |
278 |
275 |
275 |
-1.08% |
144,600 |
2024/6/25 |
275 |
281 |
274 |
278 |
+1.46% |
143,400 |
2024/6/24 |
274 |
276 |
273 |
274 |
+0.00% |
53,100 |
2024/6/21 |
275 |
279 |
272 |
274 |
-0.72% |
88,300 |
2024/6/20 |
276 |
276 |
272 |
276 |
-0.36% |
107,400 |
2024/6/19 |
273 |
277 |
271 |
277 |
+2.21% |
108,300 |
2024/6/18 |
271 |
274 |
270 |
271 |
+0.00% |
72,800 |
2024/6/17 |
276 |
276 |
269 |
271 |
-1.81% |
114,500 |
2024/6/14 |
268 |
278 |
267 |
276 |
+2.60% |
164,000 |
2024/6/13 |
278 |
278 |
269 |
269 |
-3.24% |
162,100 |
2024/6/12 |
282 |
282 |
277 |
278 |
-1.42% |
137,600 |
2024/6/11 |
287 |
287 |
281 |
282 |
-1.40% |
136,800 |
2024/6/10 |
284 |
288 |
283 |
286 |
+0.00% |
117,000 |
2024/6/7 |
285 |
287 |
283 |
286 |
+0.00% |
111,800 |
2024/6/6 |
288 |
288 |
283 |
286 |
-0.69% |
199,400 |
2024/6/5 |
294 |
295 |
288 |
288 |
-2.04% |
241,800 |
2024/6/4 |
297 |
298 |
293 |
294 |
-1.01% |
164,500 |
2024/6/3 |
300 |
302 |
294 |
297 |
-1.00% |
150,000 |
2024/5/31 |
297 |
301 |
296 |
300 |
+1.01% |
93,700 |
2024/5/30 |
296 |
300 |
293 |
297 |
+0.34% |
144,700 |
2024/5/29 |
304 |
304 |
296 |
296 |
-2.95% |
155,800 |
2024/5/28 |
299 |
306 |
299 |
305 |
+2.01% |
133,200 |
2024/5/27 |
305 |
305 |
298 |
299 |
-1.64% |
281,000 |
2024/5/24 |
307 |
310 |
304 |
304 |
-1.94% |
151,000 |
2024/5/23 |
313 |
314 |
310 |
310 |
-0.64% |
137,000 |
2024/5/22 |
319 |
319 |
312 |
312 |
-1.27% |
188,500 |
2024/5/21 |
325 |
325 |
316 |
316 |
-2.17% |
154,800 |
2024/5/20 |
311 |
327 |
311 |
323 |
+3.19% |
287,500 |
2024/5/17 |
323 |
323 |
309 |
313 |
-3.99% |
434,400 |
2024/5/16 |
331 |
332 |
325 |
326 |
-1.81% |
396,900 |
2024/5/15 |
394 |
394 |
325 |
332 |
-15.74% |
1,021,300 |
2024/5/14 |
394 |
395 |
393 |
394 |
+0.00% |
56,900 |
2024/5/13 |
394 |
395 |
392 |
394 |
+0.25% |
46,300 |
2024/5/10 |
395 |
395 |
392 |
393 |
+0.00% |
61,600 |
2024/5/9 |
395 |
397 |
393 |
393 |
-0.25% |
83,100 |
2024/5/8 |
395 |
395 |
393 |
394 |
-0.25% |
39,600 |
2024/5/7 |
394 |
395 |
393 |
395 |
+0.77% |
30,800 |
2024/5/2 |
393 |
393 |
391 |
392 |
+0.00% |
46,700 |
2024/5/1 |
393 |
393 |
390 |
392 |
-0.25% |
38,700 |
2024/4/30 |
391 |
393 |
390 |
393 |
+0.77% |
44,700 |
2024/4/26 |
395 |
396 |
390 |
390 |
-1.27% |
220,000 |
2024/4/25 |
396 |
397 |
393 |
395 |
-0.75% |
39,100 |
2024/4/24 |
397 |
398 |
394 |
398 |
+0.76% |
43,900 |
2024/4/23 |
396 |
398 |
395 |
395 |
+0.00% |
27,500 |
2024/4/22 |
392 |
395 |
391 |
395 |
+1.28% |
76,400 |
2024/4/19 |
394 |
395 |
389 |
390 |
-1.27% |
86,500 |
2024/4/18 |
395 |
396 |
393 |
395 |
+0.51% |
57,900 |
2024/4/17 |
398 |
400 |
389 |
393 |
-1.01% |
157,700 |
2024/4/16 |
401 |
402 |
397 |
397 |
-1.00% |
71,600 |
2024/4/15 |
401 |
403 |
399 |
401 |
+0.00% |
42,000 |
2024/4/12 |
407 |
408 |
401 |
401 |
-0.99% |
87,800 |
2024/4/11 |
405 |
407 |
402 |
405 |
+2.02% |
172,800 |
2024/4/10 |
395 |
398 |
394 |
397 |
+0.25% |
62,500 |
2024/4/9 |
394 |
396 |
394 |
396 |
+0.51% |
50,500 |
2024/4/8 |
396 |
397 |
393 |
394 |
+0.25% |
100,100 |
2024/4/5 |
398 |
399 |
392 |
393 |
-1.75% |
168,600 |
2024/4/4 |
401 |
401 |
398 |
400 |
+0.00% |
114,400 |
2024/4/3 |
400 |
402 |
396 |
400 |
+0.00% |
118,100 |
2024/4/2 |
404 |
404 |
400 |
400 |
-0.99% |
68,900 |
2024/4/1 |
409 |
409 |
403 |
404 |
-1.46% |
79,400 |
2024/3/29 |
406 |
410 |
404 |
410 |
+1.49% |
52,700 |
2024/3/28 |
405 |
410 |
404 |
404 |
-3.81% |
186,600 |
2024/3/27 |
420 |
422 |
419 |
420 |
+0.72% |
153,500 |
2024/3/26 |
421 |
421 |
417 |
417 |
-0.71% |
136,700 |
2024/3/25 |
421 |
421 |
418 |
420 |
+0.24% |
141,100 |
2024/3/22 |
421 |
421 |
418 |
419 |
-0.24% |
102,100 |
2024/3/21 |
418 |
421 |
417 |
420 |
+0.72% |
123,300 |
2024/3/19 |
414 |
417 |
413 |
417 |
+0.97% |
64,100 |
2024/3/18 |
415 |
416 |
411 |
413 |
+0.24% |
74,300 |
2024/3/15 |
410 |
414 |
410 |
412 |
+0.00% |
56,000 |
2024/3/14 |
408 |
412 |
408 |
412 |
+0.98% |
55,500 |
2024/3/13 |
411 |
412 |
407 |
408 |
-0.73% |
42,300 |
2024/3/12 |
408 |
412 |
405 |
411 |
+0.74% |
105,300 |
2024/3/11 |
416 |
416 |
407 |
408 |
-1.92% |
216,100 |
2024/3/8 |
415 |
418 |
414 |
416 |
-0.48% |
68,400 |
2024/3/7 |
417 |
419 |
414 |
418 |
+0.72% |
98,800 |
2024/3/6 |
414 |
416 |
412 |
415 |
+0.48% |
54,800 |
2024/3/5 |
411 |
413 |
410 |
413 |
-0.24% |
82,700 |
2024/3/4 |
416 |
417 |
411 |
414 |
-0.24% |
133,100 |
2024/3/1 |
413 |
415 |
411 |
415 |
+0.48% |
117,200 |
2024/2/29 |
416 |
418 |
413 |
413 |
-0.72% |
76,500 |
2024/2/28 |
415 |
418 |
415 |
416 |
+0.00% |
51,900 |
2024/2/27 |
416 |
418 |
413 |
416 |
+0.73% |
81,000 |
2024/2/26 |
415 |
416 |
412 |
413 |
-0.48% |
79,400 |
2024/2/22 |
421 |
422 |
412 |
415 |
-1.19% |
183,200 |
2024/2/21 |
418 |
425 |
417 |
420 |
+1.69% |
198,100 |
2024/2/20 |
417 |
418 |
413 |
413 |
-0.48% |
51,100 |
2024/2/19 |
412 |
416 |
412 |
415 |
+0.73% |
49,000 |
2024/2/16 |
411 |
413 |
410 |
412 |
+0.49% |
53,500 |
2024/2/15 |
411 |
414 |
408 |
410 |
+0.00% |
118,300 |
2024/2/14 |
416 |
422 |
409 |
410 |
-2.61% |
203,100 |
2024/2/13 |
421 |
421 |
418 |
421 |
+0.00% |
117,500 |
2024/2/9 |
421 |
424 |
420 |
421 |
-0.71% |
80,700 |
2024/2/8 |
423 |
424 |
419 |
424 |
-0.24% |
78,300 |
2024/2/7 |
421 |
425 |
421 |
425 |
+0.95% |
59,200 |
2024/2/6 |
420 |
424 |
419 |
421 |
+0.48% |
56,600 |
2024/2/5 |
421 |
421 |
418 |
419 |
-0.48% |
61,500 |
2024/2/2 |
421 |
422 |
419 |
421 |
+0.00% |
56,400 |
2024/2/1 |
422 |
424 |
420 |
421 |
-0.24% |
52,000 |
2024/1/31 |
416 |
423 |
416 |
422 |
+1.44% |
106,600 |
2024/1/30 |
418 |
420 |
416 |
416 |
-0.24% |
242,100 |
2024/1/29 |
415 |
418 |
413 |
417 |
+1.21% |
112,600 |
|