日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
261 |
263 |
254 |
254 |
-3.42% |
119,100 |
2024/7/25 |
266 |
266 |
261 |
263 |
-1.13% |
131,200 |
2024/7/24 |
267 |
271 |
266 |
266 |
-0.75% |
179,700 |
2024/7/23 |
265 |
268 |
263 |
268 |
+1.52% |
107,900 |
2024/7/22 |
268 |
268 |
263 |
264 |
-1.49% |
72,000 |
2024/7/19 |
268 |
269 |
264 |
268 |
+0.00% |
122,400 |
2024/7/18 |
272 |
275 |
268 |
268 |
-2.55% |
126,700 |
2024/7/17 |
276 |
277 |
273 |
275 |
-0.72% |
69,200 |
2024/7/16 |
275 |
278 |
275 |
277 |
+1.84% |
116,200 |
2024/7/12 |
266 |
272 |
266 |
272 |
+1.87% |
195,500 |
2024/7/11 |
266 |
268 |
264 |
267 |
+0.75% |
60,800 |
2024/7/10 |
268 |
268 |
264 |
265 |
-1.12% |
64,300 |
2024/7/9 |
269 |
269 |
266 |
268 |
-0.37% |
68,700 |
2024/7/8 |
264 |
269 |
263 |
269 |
+1.89% |
121,000 |
2024/7/5 |
259 |
266 |
259 |
264 |
+1.93% |
171,200 |
2024/7/4 |
261 |
261 |
258 |
259 |
-0.77% |
88,900 |
2024/7/3 |
262 |
262 |
260 |
261 |
-0.38% |
43,000 |
2024/7/2 |
261 |
262 |
261 |
262 |
+0.38% |
58,200 |
2024/7/1 |
264 |
264 |
261 |
261 |
-1.14% |
48,400 |
2024/6/28 |
264 |
266 |
263 |
264 |
+0.00% |
50,400 |
2024/6/27 |
263 |
264 |
262 |
264 |
+0.38% |
59,300 |
2024/6/26 |
261 |
263 |
261 |
263 |
+1.15% |
119,700 |
2024/6/25 |
256 |
261 |
256 |
260 |
+1.96% |
207,500 |
2024/6/24 |
256 |
257 |
254 |
255 |
+0.00% |
70,700 |
2024/6/21 |
255 |
257 |
255 |
255 |
+0.39% |
49,900 |
2024/6/20 |
254 |
256 |
253 |
254 |
+0.00% |
83,700 |
2024/6/19 |
254 |
255 |
253 |
254 |
-0.39% |
70,300 |
2024/6/18 |
253 |
255 |
253 |
255 |
+0.00% |
55,700 |
2024/6/17 |
256 |
257 |
252 |
255 |
-1.54% |
129,400 |
2024/6/14 |
257 |
260 |
257 |
259 |
+0.00% |
57,300 |
2024/6/13 |
259 |
260 |
257 |
259 |
-0.38% |
93,600 |
2024/6/12 |
261 |
261 |
258 |
260 |
+0.00% |
77,900 |
2024/6/11 |
260 |
262 |
260 |
260 |
+0.00% |
74,600 |
2024/6/10 |
260 |
262 |
260 |
260 |
+0.39% |
53,200 |
2024/6/7 |
259 |
261 |
258 |
259 |
-0.38% |
82,200 |
2024/6/6 |
262 |
263 |
260 |
260 |
-1.52% |
79,300 |
2024/6/5 |
259 |
265 |
259 |
264 |
+1.54% |
74,000 |
2024/6/4 |
258 |
262 |
257 |
260 |
+0.39% |
50,700 |
2024/6/3 |
257 |
259 |
256 |
259 |
+1.57% |
51,000 |
2024/5/31 |
254 |
255 |
253 |
255 |
+0.39% |
38,100 |
2024/5/30 |
253 |
254 |
250 |
254 |
-0.39% |
81,200 |
2024/5/29 |
261 |
262 |
255 |
255 |
-1.54% |
84,700 |
2024/5/28 |
261 |
264 |
259 |
259 |
-1.89% |
44,200 |
2024/5/27 |
259 |
264 |
259 |
264 |
+2.72% |
70,800 |
2024/5/24 |
256 |
258 |
252 |
257 |
-0.39% |
70,800 |
2024/5/23 |
263 |
264 |
257 |
258 |
-1.90% |
129,300 |
2024/5/22 |
267 |
267 |
262 |
263 |
-1.13% |
63,100 |
2024/5/21 |
270 |
271 |
264 |
266 |
-0.75% |
86,300 |
2024/5/20 |
272 |
274 |
267 |
268 |
-1.47% |
99,500 |
2024/5/17 |
271 |
272 |
267 |
272 |
+0.00% |
81,900 |
2024/5/16 |
274 |
274 |
266 |
272 |
-0.73% |
212,300 |
2024/5/15 |
264 |
274 |
260 |
274 |
+3.79% |
208,300 |
2024/5/14 |
261 |
265 |
259 |
264 |
+1.15% |
74,000 |
2024/5/13 |
268 |
268 |
257 |
261 |
+1.95% |
151,100 |
2024/5/10 |
255 |
259 |
254 |
256 |
+1.19% |
52,300 |
2024/5/9 |
257 |
257 |
253 |
253 |
-1.56% |
50,800 |
2024/5/8 |
258 |
259 |
256 |
257 |
+0.00% |
20,500 |
2024/5/7 |
260 |
260 |
252 |
257 |
-0.39% |
49,600 |
2024/5/2 |
258 |
260 |
258 |
258 |
-1.15% |
15,200 |
2024/5/1 |
260 |
261 |
258 |
261 |
+0.00% |
26,900 |
2024/4/30 |
257 |
261 |
257 |
261 |
+1.16% |
12,900 |
2024/4/26 |
261 |
261 |
257 |
258 |
-0.77% |
58,900 |
2024/4/25 |
260 |
262 |
259 |
260 |
-0.38% |
33,700 |
2024/4/24 |
262 |
262 |
259 |
261 |
+1.16% |
25,000 |
2024/4/23 |
257 |
261 |
257 |
258 |
+1.57% |
41,900 |
2024/4/22 |
252 |
255 |
252 |
254 |
+0.79% |
31,700 |
2024/4/19 |
260 |
262 |
250 |
252 |
-3.45% |
79,900 |
2024/4/18 |
258 |
263 |
257 |
261 |
+0.38% |
44,500 |
2024/4/17 |
260 |
262 |
256 |
260 |
-0.38% |
48,400 |
2024/4/16 |
266 |
266 |
258 |
261 |
-2.61% |
131,200 |
2024/4/15 |
267 |
272 |
265 |
268 |
-1.47% |
126,100 |
2024/4/12 |
273 |
274 |
270 |
272 |
-0.37% |
103,700 |
2024/4/11 |
278 |
278 |
271 |
273 |
-1.80% |
150,200 |
2024/4/10 |
266 |
281 |
264 |
278 |
+4.91% |
523,200 |
2024/4/9 |
260 |
265 |
258 |
265 |
+2.32% |
72,600 |
2024/4/8 |
258 |
260 |
256 |
259 |
+1.17% |
38,900 |
2024/4/5 |
251 |
257 |
251 |
256 |
-0.39% |
88,500 |
2024/4/4 |
260 |
260 |
254 |
257 |
+0.00% |
47,300 |
2024/4/3 |
263 |
263 |
257 |
257 |
-2.28% |
153,000 |
2024/4/2 |
263 |
267 |
262 |
263 |
+0.00% |
54,400 |
2024/4/1 |
265 |
269 |
262 |
263 |
-0.38% |
74,400 |
2024/3/29 |
260 |
264 |
257 |
264 |
+1.93% |
119,700 |
2024/3/28 |
255 |
260 |
255 |
259 |
-0.38% |
106,100 |
2024/3/27 |
263 |
264 |
260 |
260 |
-1.14% |
89,900 |
2024/3/26 |
267 |
267 |
262 |
263 |
-1.50% |
69,600 |
2024/3/25 |
263 |
268 |
263 |
267 |
+1.52% |
55,700 |
2024/3/22 |
265 |
268 |
263 |
263 |
-1.13% |
65,100 |
2024/3/21 |
265 |
266 |
263 |
266 |
+0.76% |
57,100 |
2024/3/19 |
260 |
264 |
259 |
264 |
+0.76% |
39,200 |
2024/3/18 |
258 |
263 |
257 |
262 |
+2.75% |
96,800 |
2024/3/15 |
256 |
259 |
254 |
255 |
-0.78% |
52,500 |
2024/3/14 |
256 |
259 |
253 |
257 |
+0.39% |
97,700 |
2024/3/13 |
259 |
260 |
253 |
256 |
-1.16% |
58,700 |
2024/3/12 |
251 |
260 |
251 |
259 |
+2.78% |
89,400 |
2024/3/11 |
256 |
257 |
252 |
252 |
-3.08% |
82,400 |
2024/3/8 |
262 |
263 |
259 |
260 |
+0.00% |
136,900 |
2024/3/7 |
265 |
267 |
258 |
260 |
-1.89% |
199,300 |
2024/3/6 |
264 |
269 |
263 |
265 |
-0.38% |
98,200 |
2024/3/5 |
262 |
270 |
261 |
266 |
+1.92% |
219,800 |
2024/3/4 |
268 |
271 |
261 |
261 |
-2.61% |
162,800 |
2024/3/1 |
277 |
277 |
266 |
268 |
-2.90% |
235,800 |
2024/2/29 |
282 |
282 |
270 |
276 |
+2.22% |
625,900 |
2024/2/28 |
257 |
272 |
255 |
270 |
+5.88% |
329,300 |
2024/2/27 |
258 |
258 |
254 |
255 |
-1.16% |
81,900 |
2024/2/26 |
250 |
258 |
249 |
258 |
+4.45% |
156,500 |
2024/2/22 |
251 |
252 |
244 |
247 |
-0.80% |
132,500 |
2024/2/21 |
250 |
253 |
247 |
249 |
-0.40% |
79,900 |
2024/2/20 |
253 |
254 |
247 |
250 |
-1.57% |
99,000 |
2024/2/19 |
240 |
254 |
240 |
254 |
+6.28% |
206,700 |
2024/2/16 |
237 |
242 |
236 |
239 |
+2.14% |
84,000 |
2024/2/15 |
241 |
244 |
233 |
234 |
-2.90% |
175,500 |
2024/2/14 |
240 |
246 |
237 |
241 |
+0.00% |
200,300 |
2024/2/13 |
245 |
247 |
239 |
241 |
-1.63% |
209,200 |
2024/2/9 |
247 |
251 |
245 |
245 |
-0.81% |
157,100 |
2024/2/8 |
254 |
255 |
247 |
247 |
-3.14% |
299,900 |
2024/2/7 |
261 |
263 |
255 |
255 |
-3.04% |
231,700 |
2024/2/6 |
262 |
266 |
261 |
263 |
+0.38% |
145,200 |
2024/2/5 |
258 |
268 |
257 |
262 |
+2.34% |
240,000 |
2024/2/2 |
259 |
267 |
256 |
256 |
-1.16% |
467,000 |
2024/2/1 |
260 |
270 |
250 |
259 |
-7.17% |
1,276,100 |
2024/1/31 |
289 |
294 |
274 |
279 |
-7.31% |
1,610,500 |
2024/1/30 |
293 |
306 |
280 |
301 |
+2.73% |
2,149,800 |
2024/1/29 |
293 |
327 |
280 |
293 |
+5.78% |
4,313,600 |
|