日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
221 |
233 |
221 |
231 |
+3.12% |
238,800 |
2024/7/25 |
225 |
227 |
222 |
224 |
-0.88% |
273,100 |
2024/7/24 |
229 |
233 |
225 |
226 |
-1.31% |
721,200 |
2024/7/23 |
231 |
236 |
228 |
229 |
-0.43% |
308,500 |
2024/7/22 |
241 |
241 |
229 |
230 |
-6.12% |
706,500 |
2024/7/19 |
255 |
255 |
244 |
245 |
-3.16% |
658,300 |
2024/7/18 |
254 |
261 |
251 |
253 |
+0.40% |
996,700 |
2024/7/17 |
246 |
260 |
244 |
252 |
+2.44% |
997,500 |
2024/7/16 |
243 |
254 |
243 |
246 |
+1.23% |
510,400 |
2024/7/12 |
249 |
251 |
242 |
243 |
-4.33% |
792,300 |
2024/7/11 |
239 |
260 |
239 |
254 |
+6.72% |
1,779,200 |
2024/7/10 |
237 |
239 |
230 |
238 |
+0.00% |
411,000 |
2024/7/9 |
234 |
241 |
232 |
238 |
+2.15% |
520,100 |
2024/7/8 |
228 |
238 |
226 |
233 |
+3.10% |
1,172,300 |
2024/7/5 |
240 |
242 |
224 |
226 |
-7.38% |
2,071,400 |
2024/7/4 |
284 |
293 |
244 |
244 |
+2.95% |
9,284,600 |
2024/7/3 |
246 |
248 |
234 |
237 |
-3.27% |
491,100 |
2024/7/2 |
250 |
257 |
245 |
245 |
-1.61% |
316,300 |
2024/7/1 |
257 |
258 |
248 |
249 |
-1.58% |
433,800 |
2024/6/28 |
257 |
261 |
244 |
253 |
-0.39% |
649,300 |
2024/6/27 |
239 |
257 |
237 |
254 |
+6.28% |
715,800 |
2024/6/26 |
235 |
240 |
231 |
239 |
+1.70% |
224,800 |
2024/6/25 |
240 |
250 |
235 |
235 |
-0.84% |
712,000 |
2024/6/24 |
234 |
238 |
229 |
237 |
+1.28% |
407,900 |
2024/6/21 |
220 |
236 |
220 |
234 |
+4.93% |
540,700 |
2024/6/20 |
219 |
231 |
215 |
223 |
+4.69% |
830,900 |
2024/6/19 |
219 |
222 |
210 |
213 |
-3.18% |
304,400 |
2024/6/18 |
213 |
226 |
209 |
220 |
+3.77% |
452,500 |
2024/6/17 |
216 |
216 |
208 |
212 |
-3.20% |
303,400 |
2024/6/14 |
216 |
222 |
211 |
219 |
-0.90% |
237,900 |
2024/6/13 |
218 |
228 |
218 |
221 |
+1.84% |
205,900 |
2024/6/12 |
229 |
230 |
217 |
217 |
-2.25% |
495,600 |
2024/6/11 |
213 |
224 |
208 |
222 |
+5.21% |
719,600 |
2024/6/10 |
204 |
212 |
204 |
211 |
+3.94% |
289,100 |
2024/6/7 |
208 |
209 |
200 |
203 |
-2.40% |
302,800 |
2024/6/6 |
214 |
219 |
208 |
208 |
-3.26% |
292,300 |
2024/6/5 |
220 |
221 |
215 |
215 |
-1.83% |
244,400 |
2024/6/4 |
208 |
222 |
207 |
219 |
+4.29% |
284,200 |
2024/6/3 |
214 |
215 |
206 |
210 |
+0.00% |
339,500 |
2024/5/31 |
226 |
231 |
196 |
210 |
-7.89% |
1,539,100 |
2024/5/30 |
217 |
235 |
216 |
228 |
+3.64% |
242,900 |
2024/5/29 |
233 |
233 |
220 |
220 |
-4.76% |
134,900 |
2024/5/28 |
232 |
236 |
228 |
231 |
+0.00% |
96,900 |
2024/5/27 |
231 |
232 |
223 |
231 |
+1.32% |
157,300 |
2024/5/24 |
227 |
228 |
221 |
228 |
-0.87% |
212,900 |
2024/5/23 |
235 |
235 |
228 |
230 |
-1.71% |
103,300 |
2024/5/22 |
240 |
240 |
233 |
234 |
-2.09% |
106,300 |
2024/5/21 |
239 |
240 |
237 |
239 |
-0.42% |
85,700 |
2024/5/20 |
240 |
246 |
239 |
240 |
+0.42% |
77,400 |
2024/5/17 |
239 |
243 |
237 |
239 |
-0.42% |
131,200 |
2024/5/16 |
242 |
242 |
236 |
240 |
-0.83% |
126,100 |
2024/5/15 |
246 |
246 |
238 |
242 |
-0.41% |
114,000 |
2024/5/14 |
238 |
255 |
235 |
243 |
+1.67% |
227,900 |
2024/5/13 |
245 |
245 |
239 |
239 |
-2.45% |
130,100 |
2024/5/10 |
253 |
254 |
245 |
245 |
-2.78% |
170,500 |
2024/5/9 |
256 |
259 |
248 |
252 |
-2.70% |
199,100 |
2024/5/8 |
256 |
261 |
254 |
259 |
+1.97% |
379,300 |
2024/5/7 |
259 |
260 |
251 |
254 |
-0.78% |
197,300 |
2024/5/2 |
258 |
265 |
252 |
256 |
-1.16% |
260,100 |
2024/5/1 |
246 |
262 |
243 |
259 |
+5.28% |
256,300 |
2024/4/30 |
240 |
246 |
236 |
246 |
+4.24% |
110,800 |
2024/4/26 |
238 |
241 |
232 |
236 |
-0.42% |
133,900 |
2024/4/25 |
242 |
245 |
237 |
237 |
-3.66% |
194,400 |
2024/4/24 |
236 |
246 |
236 |
246 |
+4.24% |
172,800 |
2024/4/23 |
240 |
248 |
234 |
236 |
+1.72% |
440,800 |
2024/4/22 |
233 |
234 |
229 |
232 |
-0.43% |
280,000 |
2024/4/19 |
249 |
250 |
223 |
233 |
-7.91% |
780,900 |
2024/4/18 |
250 |
258 |
247 |
253 |
+1.61% |
237,200 |
2024/4/17 |
257 |
260 |
249 |
249 |
-4.23% |
236,700 |
2024/4/16 |
260 |
261 |
256 |
260 |
+1.56% |
204,200 |
2024/4/15 |
243 |
262 |
243 |
256 |
+3.23% |
500,600 |
2024/4/12 |
259 |
259 |
248 |
248 |
-2.75% |
296,000 |
2024/4/11 |
255 |
255 |
247 |
255 |
+0.39% |
299,200 |
2024/4/10 |
258 |
262 |
251 |
254 |
-1.55% |
286,600 |
2024/4/9 |
260 |
266 |
258 |
258 |
-0.39% |
206,300 |
2024/4/8 |
269 |
269 |
259 |
259 |
-3.00% |
155,300 |
2024/4/5 |
263 |
267 |
257 |
267 |
+0.38% |
171,700 |
2024/4/4 |
263 |
269 |
256 |
266 |
+4.31% |
280,000 |
2024/4/3 |
259 |
263 |
254 |
255 |
-3.77% |
352,900 |
2024/4/2 |
273 |
273 |
260 |
265 |
-2.57% |
473,800 |
2024/4/1 |
278 |
280 |
271 |
272 |
-3.20% |
311,600 |
2024/3/29 |
277 |
282 |
276 |
281 |
+1.44% |
157,700 |
2024/3/28 |
287 |
287 |
275 |
277 |
-2.46% |
260,500 |
2024/3/27 |
284 |
287 |
270 |
284 |
-0.35% |
425,200 |
2024/3/26 |
293 |
296 |
285 |
285 |
-2.40% |
358,200 |
2024/3/25 |
291 |
298 |
290 |
292 |
-1.02% |
262,100 |
2024/3/22 |
299 |
300 |
291 |
295 |
-1.67% |
406,300 |
2024/3/21 |
296 |
304 |
294 |
300 |
+1.35% |
365,600 |
2024/3/19 |
294 |
296 |
288 |
296 |
+0.68% |
300,800 |
2024/3/18 |
283 |
298 |
283 |
294 |
+6.14% |
547,000 |
2024/3/15 |
280 |
285 |
275 |
277 |
-2.46% |
315,600 |
2024/3/14 |
286 |
294 |
274 |
284 |
-1.73% |
633,500 |
2024/3/13 |
299 |
300 |
287 |
289 |
-3.67% |
470,500 |
2024/3/12 |
292 |
301 |
288 |
300 |
+1.01% |
405,100 |
2024/3/11 |
292 |
301 |
290 |
297 |
-1.00% |
580,100 |
2024/3/8 |
293 |
309 |
286 |
300 |
+0.00% |
1,040,700 |
2024/3/7 |
322 |
325 |
299 |
300 |
-7.12% |
1,333,600 |
2024/3/6 |
316 |
323 |
312 |
323 |
+1.89% |
659,900 |
2024/3/5 |
312 |
322 |
305 |
317 |
-0.63% |
1,119,400 |
2024/3/4 |
315 |
328 |
310 |
319 |
+1.59% |
1,178,600 |
2024/3/1 |
349 |
353 |
311 |
314 |
-3.38% |
2,743,000 |
2024/2/29 |
324 |
332 |
315 |
325 |
-0.31% |
1,257,400 |
2024/2/28 |
338 |
339 |
323 |
326 |
-3.26% |
1,643,500 |
2024/2/27 |
309 |
337 |
300 |
337 |
+5.31% |
2,814,300 |
2024/2/26 |
297 |
342 |
293 |
320 |
+9.22% |
7,023,200 |
2024/2/22 |
283 |
297 |
277 |
293 |
+5.02% |
1,737,200 |
2024/2/21 |
293 |
293 |
277 |
279 |
-6.38% |
1,158,100 |
2024/2/20 |
284 |
303 |
280 |
298 |
+6.81% |
1,421,600 |
2024/2/19 |
270 |
289 |
270 |
279 |
+3.33% |
868,300 |
2024/2/16 |
270 |
279 |
264 |
270 |
+0.00% |
549,500 |
2024/2/15 |
290 |
290 |
270 |
270 |
-5.26% |
634,000 |
2024/2/14 |
280 |
287 |
276 |
285 |
+0.35% |
511,800 |
2024/2/13 |
291 |
297 |
283 |
284 |
-3.73% |
739,500 |
2024/2/9 |
304 |
307 |
291 |
295 |
-4.22% |
1,059,600 |
2024/2/8 |
314 |
317 |
292 |
308 |
+0.65% |
2,231,100 |
2024/2/7 |
271 |
310 |
270 |
306 |
+10.47% |
2,864,600 |
2024/2/6 |
264 |
280 |
259 |
277 |
+4.92% |
944,100 |
2024/2/5 |
269 |
272 |
260 |
264 |
-2.22% |
936,500 |
2024/2/2 |
279 |
288 |
267 |
270 |
-3.91% |
1,128,900 |
2024/2/1 |
294 |
296 |
276 |
281 |
-5.07% |
986,800 |
2024/1/31 |
280 |
296 |
270 |
296 |
+6.86% |
1,023,200 |
2024/1/30 |
271 |
281 |
269 |
277 |
+1.84% |
544,100 |
2024/1/29 |
288 |
288 |
272 |
272 |
-5.88% |
995,200 |
|