日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
204 |
213 |
204 |
207 |
+1.47% |
180,700 |
2024/7/25 |
205 |
212 |
204 |
204 |
-5.56% |
315,900 |
2024/7/24 |
232 |
241 |
213 |
216 |
-3.57% |
620,700 |
2024/7/23 |
218 |
226 |
218 |
224 |
+3.23% |
175,400 |
2024/7/22 |
225 |
225 |
216 |
217 |
-4.41% |
192,100 |
2024/7/19 |
233 |
233 |
227 |
227 |
-2.16% |
95,400 |
2024/7/18 |
232 |
234 |
229 |
232 |
+0.00% |
50,700 |
2024/7/17 |
230 |
237 |
227 |
232 |
+0.00% |
225,100 |
2024/7/16 |
240 |
242 |
231 |
232 |
-4.53% |
434,100 |
2024/7/12 |
237 |
244 |
237 |
243 |
+2.10% |
123,400 |
2024/7/11 |
238 |
239 |
236 |
238 |
+0.00% |
56,500 |
2024/7/10 |
237 |
239 |
236 |
238 |
+0.42% |
48,100 |
2024/7/9 |
238 |
242 |
237 |
237 |
-1.66% |
54,400 |
2024/7/8 |
240 |
241 |
235 |
241 |
+0.42% |
133,200 |
2024/7/5 |
249 |
253 |
239 |
240 |
-1.23% |
354,400 |
2024/7/4 |
244 |
252 |
242 |
243 |
+0.83% |
213,000 |
2024/7/3 |
241 |
269 |
239 |
241 |
-0.41% |
1,036,200 |
2024/7/2 |
242 |
243 |
239 |
242 |
+0.83% |
97,500 |
2024/7/1 |
242 |
248 |
240 |
240 |
+0.00% |
86,700 |
2024/6/28 |
246 |
247 |
240 |
240 |
-2.04% |
108,000 |
2024/6/27 |
241 |
245 |
239 |
245 |
+1.66% |
84,100 |
2024/6/26 |
240 |
247 |
240 |
241 |
-0.82% |
97,300 |
2024/6/25 |
242 |
243 |
240 |
243 |
+0.83% |
48,200 |
2024/6/24 |
241 |
244 |
239 |
241 |
-0.41% |
61,900 |
2024/6/21 |
238 |
246 |
238 |
242 |
+0.83% |
105,200 |
2024/6/20 |
238 |
240 |
234 |
240 |
-0.41% |
75,100 |
2024/6/19 |
244 |
244 |
238 |
241 |
-0.82% |
160,500 |
2024/6/18 |
245 |
247 |
241 |
243 |
-1.22% |
103,700 |
2024/6/17 |
257 |
257 |
244 |
246 |
-3.15% |
121,500 |
2024/6/14 |
246 |
254 |
246 |
254 |
+2.42% |
65,400 |
2024/6/13 |
252 |
256 |
248 |
248 |
-1.20% |
57,500 |
2024/6/12 |
251 |
256 |
250 |
251 |
-3.09% |
102,800 |
2024/6/11 |
254 |
261 |
254 |
259 |
+2.37% |
79,700 |
2024/6/10 |
248 |
256 |
246 |
253 |
+3.69% |
111,500 |
2024/6/7 |
243 |
247 |
243 |
244 |
-0.41% |
82,900 |
2024/6/6 |
248 |
249 |
244 |
245 |
-0.81% |
49,200 |
2024/6/5 |
251 |
263 |
247 |
247 |
-3.14% |
194,400 |
2024/6/4 |
255 |
256 |
251 |
255 |
+0.79% |
63,500 |
2024/6/3 |
263 |
271 |
251 |
253 |
-4.17% |
279,200 |
2024/5/31 |
255 |
265 |
255 |
264 |
+5.18% |
43,100 |
2024/5/30 |
258 |
265 |
251 |
251 |
-4.20% |
132,100 |
2024/5/29 |
265 |
270 |
261 |
262 |
-1.87% |
46,700 |
2024/5/28 |
269 |
271 |
267 |
267 |
-0.74% |
19,100 |
2024/5/27 |
270 |
271 |
266 |
269 |
+1.13% |
65,500 |
2024/5/24 |
262 |
269 |
257 |
266 |
+2.70% |
96,100 |
2024/5/23 |
259 |
262 |
257 |
259 |
-0.38% |
67,300 |
2024/5/22 |
269 |
269 |
260 |
260 |
-3.35% |
90,700 |
2024/5/21 |
267 |
269 |
266 |
269 |
-0.37% |
43,600 |
2024/5/20 |
266 |
271 |
266 |
270 |
+1.50% |
60,700 |
2024/5/17 |
269 |
273 |
266 |
266 |
-2.56% |
39,500 |
2024/5/16 |
266 |
273 |
266 |
273 |
+3.02% |
46,500 |
2024/5/15 |
273 |
274 |
265 |
265 |
-4.33% |
88,900 |
2024/5/14 |
268 |
279 |
267 |
277 |
+2.59% |
82,800 |
2024/5/13 |
266 |
271 |
264 |
270 |
+2.27% |
58,300 |
2024/5/10 |
264 |
268 |
263 |
264 |
-0.75% |
57,200 |
2024/5/9 |
275 |
275 |
264 |
266 |
-3.27% |
85,400 |
2024/5/8 |
266 |
278 |
265 |
275 |
+2.23% |
105,400 |
2024/5/7 |
276 |
278 |
260 |
269 |
-4.61% |
189,100 |
2024/5/2 |
287 |
292 |
277 |
282 |
-2.42% |
387,400 |
2024/5/1 |
279 |
290 |
277 |
289 |
+4.33% |
361,100 |
2024/4/30 |
271 |
278 |
270 |
277 |
+1.84% |
186,400 |
2024/4/26 |
260 |
275 |
258 |
272 |
+2.64% |
109,400 |
2024/4/25 |
266 |
266 |
261 |
265 |
+1.15% |
107,600 |
2024/4/24 |
245 |
266 |
245 |
262 |
+7.82% |
402,200 |
2024/4/23 |
243 |
245 |
240 |
243 |
+0.00% |
54,000 |
2024/4/22 |
245 |
250 |
240 |
243 |
+0.83% |
175,200 |
2024/4/19 |
253 |
253 |
240 |
241 |
-5.12% |
162,200 |
2024/4/18 |
252 |
258 |
248 |
254 |
+0.40% |
85,000 |
2024/4/17 |
252 |
261 |
244 |
253 |
+0.40% |
302,200 |
2024/4/16 |
250 |
259 |
246 |
252 |
-1.18% |
176,000 |
2024/4/15 |
252 |
259 |
251 |
255 |
-0.78% |
164,700 |
2024/4/12 |
253 |
259 |
251 |
257 |
+1.58% |
138,200 |
2024/4/11 |
258 |
264 |
252 |
253 |
-5.95% |
443,200 |
2024/4/10 |
287 |
320 |
267 |
269 |
+0.75% |
1,438,400 |
2024/4/9 |
270 |
272 |
267 |
267 |
-1.11% |
38,000 |
2024/4/8 |
271 |
272 |
267 |
270 |
-0.37% |
53,700 |
2024/4/5 |
264 |
271 |
262 |
271 |
+1.50% |
76,500 |
2024/4/4 |
275 |
275 |
265 |
267 |
-2.20% |
75,000 |
2024/4/3 |
280 |
281 |
271 |
273 |
-3.53% |
169,500 |
2024/4/2 |
291 |
292 |
279 |
283 |
-3.74% |
205,500 |
2024/4/1 |
297 |
299 |
291 |
294 |
+0.34% |
85,300 |
2024/3/29 |
298 |
304 |
293 |
293 |
-4.25% |
211,900 |
2024/3/28 |
310 |
316 |
305 |
306 |
-0.65% |
119,500 |
2024/3/27 |
305 |
311 |
300 |
308 |
+1.65% |
142,700 |
2024/3/26 |
302 |
310 |
296 |
303 |
+1.00% |
112,300 |
2024/3/25 |
309 |
310 |
299 |
300 |
-3.54% |
141,800 |
2024/3/22 |
308 |
314 |
300 |
311 |
+0.32% |
322,300 |
2024/3/21 |
282 |
325 |
282 |
310 |
+9.93% |
871,800 |
2024/3/19 |
280 |
284 |
279 |
282 |
+0.36% |
38,800 |
2024/3/18 |
281 |
284 |
277 |
281 |
+1.08% |
77,000 |
2024/3/15 |
282 |
283 |
275 |
278 |
-1.77% |
87,600 |
2024/3/14 |
280 |
289 |
279 |
283 |
+1.07% |
109,600 |
2024/3/13 |
290 |
291 |
279 |
280 |
-2.78% |
121,800 |
2024/3/12 |
281 |
293 |
281 |
288 |
+2.13% |
106,100 |
2024/3/11 |
287 |
293 |
279 |
282 |
-2.76% |
201,700 |
2024/3/8 |
295 |
302 |
290 |
290 |
-3.33% |
161,100 |
2024/3/7 |
292 |
302 |
288 |
300 |
+2.74% |
233,000 |
2024/3/6 |
299 |
305 |
290 |
292 |
-3.63% |
298,800 |
2024/3/5 |
305 |
309 |
289 |
303 |
-1.94% |
550,800 |
2024/3/4 |
308 |
316 |
303 |
309 |
+0.00% |
263,300 |
2024/3/1 |
314 |
316 |
308 |
309 |
-1.90% |
189,300 |
2024/2/29 |
325 |
327 |
315 |
315 |
-3.67% |
299,700 |
2024/2/28 |
335 |
343 |
327 |
327 |
-1.80% |
307,900 |
2024/2/27 |
327 |
338 |
319 |
333 |
+2.46% |
319,300 |
2024/2/26 |
310 |
328 |
306 |
325 |
+3.83% |
422,500 |
2024/2/22 |
317 |
334 |
306 |
313 |
-2.49% |
1,150,700 |
2024/2/21 |
327 |
396 |
311 |
321 |
-3.02% |
7,001,100 |
2024/2/20 |
334 |
340 |
329 |
331 |
-0.60% |
220,000 |
2024/2/19 |
328 |
354 |
326 |
333 |
+0.60% |
471,000 |
2024/2/16 |
341 |
345 |
325 |
331 |
-1.49% |
669,600 |
2024/2/15 |
323 |
343 |
320 |
336 |
+4.02% |
842,400 |
2024/2/14 |
327 |
346 |
322 |
323 |
-3.87% |
697,200 |
2024/2/13 |
346 |
375 |
331 |
336 |
-1.75% |
2,122,100 |
2024/2/9 |
312 |
345 |
308 |
342 |
+7.89% |
1,189,100 |
2024/2/8 |
324 |
334 |
313 |
317 |
-5.37% |
830,300 |
2024/2/7 |
303 |
340 |
300 |
335 |
+10.56% |
2,045,000 |
2024/2/6 |
297 |
321 |
293 |
303 |
+2.36% |
1,003,400 |
2024/2/5 |
296 |
297 |
286 |
296 |
-2.63% |
491,600 |
2024/2/2 |
297 |
307 |
285 |
304 |
+1.67% |
984,500 |
2024/2/1 |
317 |
321 |
295 |
299 |
-5.38% |
2,154,600 |
2024/1/31 |
278 |
343 |
272 |
316 |
+15.33% |
3,494,700 |
2024/1/30 |
292 |
295 |
270 |
274 |
-8.67% |
921,300 |
2024/1/29 |
265 |
303 |
260 |
300 |
+14.07% |
1,421,100 |
|