日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
258 |
263 |
253 |
262 |
+1.55% |
31,100 |
2024/7/25 |
258 |
262 |
257 |
258 |
-0.39% |
29,800 |
2024/7/24 |
262 |
263 |
253 |
259 |
-2.26% |
35,600 |
2024/7/23 |
260 |
265 |
260 |
265 |
+0.76% |
21,500 |
2024/7/22 |
264 |
266 |
258 |
263 |
-1.50% |
40,500 |
2024/7/19 |
269 |
271 |
264 |
267 |
-1.48% |
41,800 |
2024/7/18 |
273 |
274 |
269 |
271 |
+0.37% |
43,100 |
2024/7/17 |
270 |
270 |
264 |
270 |
+2.27% |
44,700 |
2024/7/16 |
265 |
268 |
261 |
264 |
+0.00% |
30,500 |
2024/7/12 |
261 |
268 |
260 |
264 |
-0.38% |
40,100 |
2024/7/11 |
265 |
274 |
264 |
265 |
-1.12% |
65,200 |
2024/7/10 |
270 |
270 |
264 |
268 |
-0.74% |
51,800 |
2024/7/9 |
267 |
270 |
264 |
270 |
+0.75% |
50,000 |
2024/7/8 |
262 |
269 |
260 |
268 |
+2.29% |
66,500 |
2024/7/5 |
268 |
268 |
260 |
262 |
-1.13% |
62,400 |
2024/7/4 |
263 |
266 |
257 |
265 |
+0.76% |
67,400 |
2024/7/3 |
264 |
268 |
255 |
263 |
+5.62% |
187,600 |
2024/7/2 |
245 |
253 |
245 |
249 |
+1.63% |
47,900 |
2024/7/1 |
250 |
250 |
244 |
245 |
-2.00% |
31,600 |
2024/6/28 |
250 |
253 |
247 |
250 |
+0.00% |
39,000 |
2024/6/27 |
247 |
257 |
247 |
250 |
+1.21% |
102,800 |
2024/6/26 |
241 |
294 |
240 |
247 |
+2.92% |
1,049,700 |
2024/6/25 |
240 |
243 |
238 |
240 |
+1.69% |
47,000 |
2024/6/24 |
237 |
239 |
235 |
236 |
-0.42% |
9,900 |
2024/6/21 |
234 |
238 |
234 |
237 |
+0.85% |
14,000 |
2024/6/20 |
234 |
237 |
230 |
235 |
+0.43% |
21,200 |
2024/6/19 |
233 |
235 |
231 |
234 |
+0.43% |
15,700 |
2024/6/18 |
230 |
235 |
229 |
233 |
+0.87% |
31,900 |
2024/6/17 |
230 |
233 |
229 |
231 |
+0.00% |
22,400 |
2024/6/14 |
230 |
233 |
230 |
231 |
-0.86% |
13,400 |
2024/6/13 |
236 |
236 |
232 |
233 |
-1.69% |
16,000 |
2024/6/12 |
236 |
237 |
235 |
237 |
+0.85% |
10,500 |
2024/6/11 |
234 |
235 |
233 |
235 |
+0.86% |
12,500 |
2024/6/10 |
234 |
234 |
231 |
233 |
-0.43% |
17,400 |
2024/6/7 |
233 |
235 |
233 |
234 |
+0.43% |
6,600 |
2024/6/6 |
232 |
238 |
231 |
233 |
+0.87% |
34,700 |
2024/6/5 |
231 |
232 |
230 |
231 |
+0.00% |
9,500 |
2024/6/4 |
230 |
232 |
228 |
231 |
+0.00% |
16,900 |
2024/6/3 |
230 |
231 |
229 |
231 |
+0.87% |
15,200 |
2024/5/31 |
226 |
230 |
226 |
229 |
+0.88% |
16,100 |
2024/5/30 |
226 |
228 |
226 |
227 |
-0.44% |
21,900 |
2024/5/29 |
230 |
231 |
228 |
228 |
-0.87% |
15,900 |
2024/5/28 |
228 |
231 |
227 |
230 |
+0.88% |
19,200 |
2024/5/27 |
230 |
230 |
226 |
228 |
+0.44% |
17,500 |
2024/5/24 |
227 |
229 |
226 |
227 |
-1.73% |
31,700 |
2024/5/23 |
227 |
231 |
226 |
231 |
+1.76% |
35,400 |
2024/5/22 |
232 |
232 |
227 |
227 |
-0.87% |
27,300 |
2024/5/21 |
230 |
230 |
227 |
229 |
-0.43% |
25,800 |
2024/5/20 |
229 |
232 |
229 |
230 |
+0.44% |
25,000 |
2024/5/17 |
234 |
234 |
228 |
229 |
-2.97% |
49,200 |
2024/5/16 |
240 |
240 |
233 |
236 |
-1.26% |
21,600 |
2024/5/15 |
239 |
240 |
237 |
239 |
-0.83% |
15,000 |
2024/5/14 |
242 |
242 |
237 |
241 |
+0.00% |
35,000 |
2024/5/13 |
240 |
242 |
239 |
241 |
+0.84% |
65,500 |
2024/5/10 |
237 |
240 |
237 |
239 |
+1.27% |
27,300 |
2024/5/9 |
241 |
241 |
234 |
236 |
-1.26% |
37,500 |
2024/5/8 |
231 |
240 |
231 |
239 |
+3.46% |
49,600 |
2024/5/7 |
237 |
237 |
230 |
231 |
-0.86% |
41,900 |
2024/5/2 |
234 |
237 |
231 |
233 |
+0.00% |
43,400 |
2024/5/1 |
235 |
238 |
233 |
233 |
-2.10% |
45,900 |
2024/4/30 |
249 |
249 |
236 |
238 |
-4.03% |
94,700 |
2024/4/26 |
262 |
262 |
245 |
248 |
-5.70% |
274,100 |
2024/4/25 |
263 |
271 |
246 |
263 |
+16.89% |
1,513,600 |
2024/4/24 |
225 |
225 |
224 |
225 |
+0.00% |
8,100 |
2024/4/23 |
225 |
226 |
223 |
225 |
+0.00% |
13,300 |
2024/4/22 |
225 |
225 |
223 |
225 |
+0.00% |
15,500 |
2024/4/19 |
227 |
227 |
222 |
225 |
-0.88% |
19,800 |
2024/4/18 |
228 |
229 |
226 |
227 |
+0.44% |
22,500 |
2024/4/17 |
227 |
227 |
224 |
226 |
+0.00% |
23,200 |
2024/4/16 |
231 |
231 |
226 |
226 |
-2.16% |
17,900 |
2024/4/15 |
228 |
231 |
228 |
231 |
+0.87% |
19,000 |
2024/4/12 |
227 |
231 |
227 |
229 |
+0.44% |
29,800 |
2024/4/11 |
229 |
229 |
227 |
228 |
-0.44% |
16,900 |
2024/4/10 |
230 |
231 |
229 |
229 |
-0.43% |
12,300 |
2024/4/9 |
231 |
231 |
229 |
230 |
+0.44% |
25,500 |
2024/4/8 |
230 |
230 |
226 |
229 |
+0.88% |
22,600 |
2024/4/5 |
227 |
230 |
226 |
227 |
+0.00% |
47,700 |
2024/4/4 |
233 |
233 |
227 |
227 |
-1.73% |
33,900 |
2024/4/3 |
232 |
234 |
230 |
231 |
-1.28% |
23,500 |
2024/4/2 |
237 |
237 |
232 |
234 |
-1.27% |
22,400 |
2024/4/1 |
243 |
243 |
236 |
237 |
-1.66% |
22,500 |
2024/3/29 |
240 |
244 |
240 |
241 |
+0.42% |
8,100 |
2024/3/28 |
244 |
247 |
239 |
240 |
-5.88% |
67,500 |
2024/3/27 |
250 |
255 |
249 |
255 |
+2.41% |
82,200 |
2024/3/26 |
249 |
249 |
244 |
249 |
+0.40% |
12,200 |
2024/3/25 |
250 |
250 |
246 |
248 |
+0.00% |
15,100 |
2024/3/22 |
245 |
248 |
245 |
248 |
+0.81% |
17,200 |
2024/3/21 |
244 |
248 |
242 |
246 |
+1.23% |
36,300 |
2024/3/19 |
242 |
244 |
241 |
243 |
+0.83% |
20,700 |
2024/3/18 |
243 |
244 |
241 |
241 |
-1.23% |
21,100 |
2024/3/15 |
244 |
244 |
241 |
244 |
-0.41% |
19,800 |
2024/3/14 |
239 |
245 |
238 |
245 |
+2.51% |
35,600 |
2024/3/13 |
239 |
239 |
236 |
239 |
+0.84% |
21,700 |
2024/3/12 |
235 |
238 |
235 |
237 |
-0.42% |
18,100 |
2024/3/11 |
235 |
239 |
234 |
238 |
+1.28% |
32,900 |
2024/3/8 |
238 |
238 |
234 |
235 |
-0.84% |
27,400 |
2024/3/7 |
238 |
240 |
235 |
237 |
+0.42% |
38,200 |
2024/3/6 |
237 |
238 |
235 |
236 |
-0.84% |
28,700 |
2024/3/5 |
236 |
240 |
234 |
238 |
-0.42% |
36,800 |
2024/3/4 |
237 |
239 |
234 |
239 |
+1.27% |
54,300 |
2024/3/1 |
240 |
240 |
236 |
236 |
-1.67% |
14,400 |
2024/2/29 |
238 |
241 |
237 |
240 |
+0.84% |
32,400 |
2024/2/28 |
236 |
242 |
234 |
238 |
+1.71% |
42,500 |
2024/2/27 |
235 |
237 |
234 |
234 |
-1.27% |
42,000 |
2024/2/26 |
234 |
238 |
234 |
237 |
+1.28% |
20,500 |
2024/2/22 |
236 |
237 |
234 |
234 |
-1.27% |
12,100 |
2024/2/21 |
236 |
239 |
234 |
237 |
+0.42% |
33,800 |
2024/2/20 |
234 |
238 |
234 |
236 |
+0.43% |
30,500 |
2024/2/19 |
227 |
238 |
227 |
235 |
+2.62% |
45,400 |
2024/2/16 |
227 |
232 |
225 |
229 |
+0.00% |
88,100 |
2024/2/15 |
236 |
237 |
225 |
229 |
-4.18% |
167,900 |
2024/2/14 |
246 |
246 |
238 |
239 |
-2.85% |
81,400 |
2024/2/13 |
251 |
252 |
246 |
246 |
-8.55% |
161,400 |
2024/2/9 |
267 |
269 |
265 |
269 |
+0.75% |
41,400 |
2024/2/8 |
269 |
270 |
264 |
267 |
-0.37% |
16,800 |
2024/2/7 |
270 |
270 |
266 |
268 |
-0.37% |
15,700 |
2024/2/6 |
267 |
270 |
264 |
269 |
+0.75% |
30,200 |
2024/2/5 |
268 |
268 |
264 |
267 |
+1.14% |
27,200 |
2024/2/2 |
261 |
264 |
260 |
264 |
+0.76% |
29,600 |
2024/2/1 |
264 |
265 |
262 |
262 |
-1.50% |
25,100 |
2024/1/31 |
268 |
269 |
265 |
266 |
-0.75% |
16,400 |
2024/1/30 |
269 |
269 |
266 |
268 |
-0.37% |
16,500 |
2024/1/29 |
267 |
269 |
266 |
269 |
+0.75% |
11,500 |
|