| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
256 |
259 |
255 |
258 |
-0.39% |
10,700 |
| 2024/7/25 |
261 |
261 |
256 |
259 |
-1.89% |
11,900 |
| 2024/7/24 |
261 |
264 |
259 |
264 |
+0.76% |
6,100 |
| 2024/7/23 |
264 |
264 |
261 |
262 |
-0.38% |
3,300 |
| 2024/7/22 |
262 |
263 |
261 |
263 |
+0.77% |
2,800 |
| 2024/7/19 |
264 |
265 |
261 |
261 |
-0.76% |
11,000 |
| 2024/7/18 |
266 |
266 |
262 |
263 |
-1.13% |
7,200 |
| 2024/7/17 |
269 |
269 |
264 |
266 |
-1.85% |
16,800 |
| 2024/7/16 |
270 |
276 |
264 |
271 |
+3.44% |
47,700 |
| 2024/7/12 |
261 |
262 |
260 |
262 |
+0.00% |
4,000 |
| 2024/7/11 |
260 |
264 |
260 |
262 |
+0.77% |
9,000 |
| 2024/7/10 |
264 |
264 |
260 |
260 |
-0.38% |
3,400 |
| 2024/7/9 |
260 |
264 |
259 |
261 |
+0.38% |
8,100 |
| 2024/7/8 |
259 |
264 |
258 |
260 |
+0.00% |
14,900 |
| 2024/7/5 |
266 |
294 |
256 |
260 |
-0.76% |
198,300 |
| 2024/7/4 |
259 |
267 |
258 |
262 |
+0.77% |
9,500 |
| 2024/7/3 |
259 |
261 |
259 |
260 |
+1.17% |
5,900 |
| 2024/7/2 |
259 |
260 |
255 |
257 |
-0.39% |
10,900 |
| 2024/7/1 |
256 |
263 |
256 |
258 |
-0.39% |
9,200 |
| 2024/6/28 |
259 |
260 |
257 |
259 |
-0.38% |
5,500 |
| 2024/6/27 |
262 |
264 |
254 |
260 |
-0.76% |
12,000 |
| 2024/6/26 |
262 |
262 |
260 |
262 |
-0.38% |
3,100 |
| 2024/6/25 |
260 |
265 |
260 |
263 |
-0.38% |
19,700 |
| 2024/6/24 |
264 |
264 |
261 |
264 |
+0.38% |
3,700 |
| 2024/6/21 |
257 |
263 |
256 |
263 |
+2.33% |
11,300 |
| 2024/6/20 |
252 |
257 |
249 |
257 |
+2.39% |
12,100 |
| 2024/6/19 |
254 |
256 |
249 |
251 |
-1.57% |
15,900 |
| 2024/6/18 |
253 |
256 |
252 |
255 |
+0.39% |
10,200 |
| 2024/6/17 |
254 |
260 |
252 |
254 |
-7.30% |
37,600 |
| 2024/6/14 |
268 |
278 |
260 |
274 |
+2.24% |
37,900 |
| 2024/6/13 |
266 |
270 |
264 |
268 |
+1.13% |
11,100 |
| 2024/6/12 |
266 |
266 |
263 |
265 |
-0.38% |
7,300 |
| 2024/6/11 |
269 |
269 |
265 |
266 |
+0.38% |
12,300 |
| 2024/6/10 |
269 |
269 |
263 |
265 |
-0.75% |
7,700 |
| 2024/6/7 |
258 |
269 |
256 |
267 |
+3.49% |
14,300 |
| 2024/6/6 |
258 |
260 |
254 |
258 |
+0.78% |
24,400 |
| 2024/6/5 |
256 |
259 |
255 |
256 |
-3.76% |
24,700 |
| 2024/6/4 |
260 |
266 |
258 |
266 |
+1.92% |
12,300 |
| 2024/6/3 |
259 |
264 |
259 |
261 |
+0.77% |
3,500 |
| 2024/5/31 |
252 |
259 |
252 |
259 |
+2.78% |
9,200 |
| 2024/5/30 |
251 |
257 |
244 |
252 |
-1.18% |
36,500 |
| 2024/5/29 |
265 |
265 |
253 |
255 |
-3.77% |
17,700 |
| 2024/5/28 |
262 |
265 |
256 |
265 |
+2.71% |
21,800 |
| 2024/5/27 |
259 |
261 |
257 |
258 |
+0.00% |
3,300 |
| 2024/5/24 |
257 |
268 |
257 |
258 |
+0.00% |
15,400 |
| 2024/5/23 |
273 |
274 |
257 |
258 |
-4.44% |
33,400 |
| 2024/5/22 |
278 |
279 |
268 |
270 |
-2.88% |
16,900 |
| 2024/5/21 |
271 |
280 |
271 |
278 |
+2.21% |
13,800 |
| 2024/5/20 |
270 |
278 |
270 |
272 |
+1.12% |
26,500 |
| 2024/5/17 |
265 |
269 |
263 |
269 |
+1.13% |
10,600 |
| 2024/5/16 |
270 |
270 |
264 |
266 |
-1.12% |
15,400 |
| 2024/5/15 |
270 |
271 |
263 |
269 |
-0.37% |
33,400 |
| 2024/5/14 |
264 |
272 |
260 |
270 |
+1.50% |
30,600 |
| 2024/5/13 |
272 |
274 |
265 |
266 |
-1.48% |
16,200 |
| 2024/5/10 |
266 |
270 |
266 |
270 |
+0.37% |
26,200 |
| 2024/5/9 |
268 |
273 |
268 |
269 |
+0.37% |
15,000 |
| 2024/5/8 |
269 |
274 |
266 |
268 |
-0.37% |
28,900 |
| 2024/5/7 |
275 |
284 |
268 |
269 |
-2.18% |
57,100 |
| 2024/5/2 |
268 |
277 |
268 |
275 |
+2.61% |
19,300 |
| 2024/5/1 |
264 |
277 |
262 |
268 |
+1.13% |
59,900 |
| 2024/4/30 |
266 |
269 |
265 |
265 |
-2.21% |
22,500 |
| 2024/4/26 |
271 |
276 |
266 |
271 |
-0.73% |
39,800 |
| 2024/4/25 |
278 |
278 |
268 |
273 |
-2.50% |
93,600 |
| 2024/4/24 |
288 |
296 |
276 |
280 |
-5.41% |
273,900 |
| 2024/4/23 |
280 |
305 |
276 |
296 |
+5.71% |
355,900 |
| 2024/4/22 |
271 |
290 |
265 |
280 |
+6.46% |
237,000 |
| 2024/4/19 |
267 |
282 |
256 |
263 |
-2.59% |
626,000 |
| 2024/4/18 |
247 |
325 |
245 |
270 |
+8.00% |
4,376,600 |
| 2024/4/17 |
249 |
258 |
248 |
250 |
+2.04% |
40,300 |
| 2024/4/16 |
251 |
263 |
245 |
245 |
-3.54% |
91,000 |
| 2024/4/15 |
253 |
259 |
252 |
254 |
-1.55% |
33,300 |
| 2024/4/12 |
257 |
263 |
253 |
258 |
+2.79% |
71,600 |
| 2024/4/11 |
249 |
256 |
247 |
251 |
+0.80% |
73,100 |
| 2024/4/10 |
250 |
280 |
246 |
249 |
-0.40% |
324,000 |
| 2024/4/9 |
246 |
250 |
245 |
250 |
+1.21% |
25,300 |
| 2024/4/8 |
248 |
253 |
242 |
247 |
+2.92% |
115,600 |
| 2024/4/5 |
245 |
246 |
240 |
240 |
-3.61% |
276,800 |
| 2024/4/4 |
266 |
319 |
245 |
249 |
+2.89% |
4,122,700 |
| 2024/4/3 |
243 |
245 |
241 |
242 |
+0.00% |
11,700 |
| 2024/4/2 |
246 |
246 |
240 |
242 |
-1.63% |
27,400 |
| 2024/4/1 |
249 |
249 |
240 |
246 |
+0.82% |
52,800 |
| 2024/3/29 |
243 |
246 |
243 |
244 |
+0.41% |
18,500 |
| 2024/3/28 |
246 |
247 |
243 |
243 |
-1.22% |
14,600 |
| 2024/3/27 |
246 |
248 |
245 |
246 |
+0.41% |
9,600 |
| 2024/3/26 |
246 |
248 |
243 |
245 |
-0.81% |
28,900 |
| 2024/3/25 |
243 |
254 |
241 |
247 |
+2.49% |
76,400 |
| 2024/3/22 |
249 |
250 |
241 |
241 |
-3.21% |
95,300 |
| 2024/3/21 |
255 |
256 |
249 |
249 |
-2.35% |
69,200 |
| 2024/3/19 |
247 |
255 |
244 |
255 |
+1.59% |
110,900 |
| 2024/3/18 |
245 |
252 |
241 |
251 |
+1.21% |
93,600 |
| 2024/3/15 |
247 |
249 |
238 |
248 |
-0.40% |
154,800 |
| 2024/3/14 |
250 |
252 |
246 |
249 |
-1.19% |
119,100 |
| 2024/3/13 |
274 |
274 |
250 |
252 |
-3.45% |
503,500 |
| 2024/3/12 |
290 |
309 |
258 |
261 |
-7.45% |
1,930,800 |
| 2024/3/11 |
338 |
394 |
274 |
282 |
-12.42% |
9,492,500 |
| 2024/3/8 |
247 |
322 |
247 |
322 |
+33.06% |
4,834,700 |
| 2024/3/7 |
248 |
248 |
242 |
242 |
-1.63% |
7,000 |
| 2024/3/6 |
248 |
248 |
244 |
246 |
-0.81% |
4,400 |
| 2024/3/5 |
243 |
248 |
238 |
248 |
+2.06% |
25,500 |
| 2024/3/4 |
245 |
250 |
238 |
243 |
+2.10% |
26,100 |
| 2024/3/1 |
233 |
250 |
229 |
238 |
+2.59% |
33,300 |
| 2024/2/29 |
236 |
236 |
232 |
232 |
-1.28% |
3,300 |
| 2024/2/28 |
237 |
238 |
235 |
235 |
-0.84% |
2,900 |
| 2024/2/27 |
234 |
237 |
232 |
237 |
+2.16% |
11,000 |
| 2024/2/26 |
229 |
232 |
228 |
232 |
+1.31% |
3,500 |
| 2024/2/22 |
229 |
235 |
226 |
229 |
+0.00% |
25,000 |
| 2024/2/21 |
227 |
229 |
224 |
229 |
+0.88% |
14,300 |
| 2024/2/20 |
230 |
230 |
226 |
227 |
-1.30% |
6,400 |
| 2024/2/19 |
225 |
230 |
225 |
230 |
+0.44% |
5,100 |
| 2024/2/16 |
226 |
230 |
226 |
229 |
-0.43% |
10,900 |
| 2024/2/15 |
231 |
231 |
228 |
230 |
-0.43% |
3,000 |
| 2024/2/14 |
231 |
231 |
228 |
231 |
+0.00% |
16,800 |
| 2024/2/13 |
236 |
236 |
231 |
231 |
-0.43% |
7,000 |
| 2024/2/9 |
237 |
238 |
231 |
232 |
-3.33% |
22,200 |
| 2024/2/8 |
241 |
243 |
237 |
240 |
+0.42% |
6,300 |
| 2024/2/7 |
238 |
240 |
235 |
239 |
+0.42% |
7,800 |
| 2024/2/6 |
240 |
241 |
238 |
238 |
-0.83% |
700 |
| 2024/2/5 |
242 |
242 |
236 |
240 |
-0.83% |
6,700 |
| 2024/2/2 |
243 |
243 |
239 |
242 |
-0.41% |
2,100 |
| 2024/2/1 |
242 |
243 |
242 |
243 |
-0.41% |
3,000 |
| 2024/1/31 |
239 |
244 |
239 |
244 |
+1.67% |
1,700 |
| 2024/1/30 |
245 |
245 |
240 |
240 |
-2.04% |
2,800 |
| 2024/1/29 |
236 |
245 |
236 |
245 |
+4.26% |
19,700 |
|
