日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
249 |
251 |
245 |
246 |
-2.38% |
19,200 |
2024/7/25 |
254 |
254 |
250 |
252 |
-0.79% |
15,900 |
2024/7/24 |
255 |
256 |
254 |
254 |
-0.78% |
8,200 |
2024/7/23 |
253 |
257 |
253 |
256 |
+0.39% |
10,800 |
2024/7/22 |
256 |
258 |
255 |
255 |
-1.92% |
20,200 |
2024/7/19 |
262 |
262 |
258 |
260 |
+0.00% |
4,000 |
2024/7/18 |
262 |
262 |
260 |
260 |
+0.00% |
13,300 |
2024/7/17 |
260 |
262 |
256 |
260 |
+0.39% |
14,100 |
2024/7/16 |
260 |
261 |
258 |
259 |
-0.38% |
7,300 |
2024/7/12 |
257 |
262 |
257 |
260 |
+0.39% |
9,700 |
2024/7/11 |
263 |
263 |
259 |
259 |
-0.77% |
15,300 |
2024/7/10 |
262 |
263 |
259 |
261 |
+0.00% |
14,800 |
2024/7/9 |
263 |
265 |
261 |
261 |
-1.14% |
12,600 |
2024/7/8 |
265 |
265 |
263 |
264 |
+0.38% |
3,100 |
2024/7/5 |
263 |
266 |
263 |
263 |
-0.38% |
12,200 |
2024/7/4 |
267 |
268 |
264 |
264 |
-0.38% |
9,800 |
2024/7/3 |
270 |
270 |
265 |
265 |
-1.85% |
9,500 |
2024/7/2 |
270 |
270 |
267 |
270 |
+0.75% |
7,100 |
2024/7/1 |
270 |
270 |
266 |
268 |
-0.37% |
12,100 |
2024/6/28 |
267 |
270 |
265 |
269 |
+1.89% |
21,700 |
2024/6/27 |
266 |
267 |
264 |
264 |
-1.49% |
32,000 |
2024/6/26 |
271 |
271 |
268 |
268 |
+0.37% |
19,100 |
2024/6/25 |
271 |
298 |
263 |
267 |
-1.11% |
353,200 |
2024/6/24 |
270 |
270 |
267 |
270 |
+0.75% |
8,400 |
2024/6/21 |
266 |
270 |
266 |
268 |
+0.75% |
8,200 |
2024/6/20 |
270 |
270 |
264 |
266 |
-1.48% |
21,000 |
2024/6/19 |
270 |
275 |
267 |
270 |
+0.00% |
21,100 |
2024/6/18 |
267 |
271 |
260 |
270 |
+1.50% |
38,800 |
2024/6/17 |
268 |
269 |
266 |
266 |
-1.12% |
4,600 |
2024/6/14 |
271 |
271 |
267 |
269 |
-0.74% |
3,600 |
2024/6/13 |
269 |
273 |
268 |
271 |
+0.74% |
12,300 |
2024/6/12 |
271 |
271 |
268 |
269 |
-0.74% |
5,200 |
2024/6/11 |
270 |
271 |
265 |
271 |
+0.74% |
6,900 |
2024/6/10 |
269 |
269 |
263 |
269 |
-0.74% |
11,000 |
2024/6/7 |
265 |
272 |
265 |
271 |
+1.50% |
10,600 |
2024/6/6 |
271 |
271 |
263 |
267 |
-1.11% |
7,700 |
2024/6/5 |
270 |
270 |
266 |
270 |
-0.37% |
9,100 |
2024/6/4 |
272 |
272 |
263 |
271 |
-0.37% |
15,800 |
2024/6/3 |
274 |
274 |
269 |
272 |
+1.49% |
3,400 |
2024/5/31 |
265 |
268 |
263 |
268 |
+0.75% |
5,600 |
2024/5/30 |
267 |
268 |
261 |
266 |
-0.37% |
18,100 |
2024/5/29 |
276 |
276 |
267 |
267 |
-2.91% |
10,300 |
2024/5/28 |
269 |
275 |
268 |
275 |
+1.48% |
12,800 |
2024/5/27 |
275 |
276 |
271 |
271 |
-1.81% |
7,000 |
2024/5/24 |
277 |
277 |
275 |
276 |
-0.36% |
1,600 |
2024/5/23 |
279 |
279 |
276 |
277 |
-0.72% |
5,300 |
2024/5/22 |
282 |
285 |
279 |
279 |
-2.11% |
7,000 |
2024/5/21 |
282 |
286 |
282 |
285 |
+0.00% |
3,300 |
2024/5/20 |
288 |
288 |
283 |
285 |
-1.38% |
11,700 |
2024/5/17 |
268 |
289 |
267 |
289 |
+6.25% |
30,900 |
2024/5/16 |
285 |
285 |
267 |
272 |
-4.23% |
48,400 |
2024/5/15 |
285 |
285 |
282 |
284 |
-0.35% |
7,700 |
2024/5/14 |
284 |
285 |
282 |
285 |
+1.42% |
4,800 |
2024/5/13 |
285 |
286 |
281 |
281 |
-0.71% |
13,800 |
2024/5/10 |
286 |
286 |
280 |
283 |
-0.35% |
22,900 |
2024/5/9 |
279 |
284 |
278 |
284 |
+1.43% |
9,700 |
2024/5/8 |
284 |
285 |
280 |
280 |
-1.06% |
14,600 |
2024/5/7 |
284 |
284 |
281 |
283 |
-1.39% |
11,200 |
2024/5/2 |
289 |
289 |
282 |
287 |
-0.69% |
16,300 |
2024/5/1 |
292 |
292 |
287 |
289 |
-1.03% |
20,800 |
2024/4/30 |
297 |
297 |
291 |
292 |
-0.68% |
10,900 |
2024/4/26 |
294 |
296 |
291 |
294 |
+0.00% |
6,400 |
2024/4/25 |
299 |
299 |
294 |
294 |
-1.34% |
12,300 |
2024/4/24 |
298 |
299 |
294 |
298 |
-0.67% |
15,300 |
2024/4/23 |
300 |
301 |
294 |
300 |
+1.01% |
14,200 |
2024/4/22 |
300 |
301 |
295 |
297 |
-0.67% |
9,300 |
2024/4/19 |
300 |
300 |
295 |
299 |
+0.34% |
16,100 |
2024/4/18 |
300 |
303 |
298 |
298 |
-1.00% |
4,900 |
2024/4/17 |
303 |
304 |
299 |
301 |
-0.99% |
16,400 |
2024/4/16 |
307 |
307 |
301 |
304 |
-0.98% |
8,600 |
2024/4/15 |
309 |
309 |
307 |
307 |
-0.65% |
3,100 |
2024/4/12 |
307 |
310 |
307 |
309 |
-0.32% |
9,300 |
2024/4/11 |
310 |
311 |
308 |
310 |
+0.00% |
17,000 |
2024/4/10 |
310 |
314 |
309 |
310 |
+0.00% |
7,100 |
2024/4/9 |
310 |
312 |
308 |
310 |
+0.00% |
7,000 |
2024/4/8 |
310 |
313 |
310 |
310 |
-0.64% |
5,300 |
2024/4/5 |
306 |
312 |
306 |
312 |
+0.32% |
12,500 |
2024/4/4 |
311 |
314 |
308 |
311 |
+0.65% |
15,000 |
2024/4/3 |
307 |
309 |
306 |
309 |
+0.32% |
5,200 |
2024/4/2 |
309 |
310 |
307 |
308 |
+0.00% |
6,700 |
2024/4/1 |
313 |
313 |
303 |
308 |
-0.96% |
17,800 |
2024/3/29 |
307 |
312 |
306 |
311 |
+0.97% |
8,600 |
2024/3/28 |
308 |
311 |
308 |
308 |
-2.53% |
25,300 |
2024/3/27 |
320 |
320 |
310 |
316 |
+1.94% |
33,400 |
2024/3/26 |
310 |
311 |
307 |
310 |
-0.64% |
9,300 |
2024/3/25 |
314 |
316 |
307 |
312 |
-0.64% |
21,100 |
2024/3/22 |
310 |
315 |
310 |
314 |
+1.29% |
13,400 |
2024/3/21 |
312 |
313 |
310 |
310 |
-0.64% |
10,100 |
2024/3/19 |
311 |
313 |
308 |
312 |
+0.00% |
14,200 |
2024/3/18 |
312 |
313 |
310 |
312 |
+0.97% |
9,100 |
2024/3/15 |
312 |
312 |
309 |
309 |
-0.96% |
12,400 |
2024/3/14 |
313 |
313 |
309 |
312 |
+0.65% |
5,800 |
2024/3/13 |
312 |
315 |
308 |
310 |
+0.00% |
9,200 |
2024/3/12 |
307 |
313 |
307 |
310 |
-0.32% |
8,400 |
2024/3/11 |
312 |
314 |
305 |
311 |
-0.32% |
17,700 |
2024/3/8 |
301 |
314 |
301 |
312 |
+1.63% |
33,900 |
2024/3/7 |
308 |
313 |
304 |
307 |
+0.00% |
7,300 |
2024/3/6 |
300 |
324 |
300 |
307 |
+1.32% |
34,600 |
2024/3/5 |
304 |
305 |
299 |
303 |
-0.98% |
34,900 |
2024/3/4 |
311 |
311 |
303 |
306 |
-0.97% |
17,700 |
2024/3/1 |
313 |
313 |
308 |
309 |
-0.64% |
16,600 |
2024/2/29 |
311 |
315 |
311 |
311 |
+0.00% |
8,300 |
2024/2/28 |
312 |
315 |
311 |
311 |
-0.32% |
11,900 |
2024/2/27 |
313 |
319 |
309 |
312 |
-0.32% |
12,300 |
2024/2/26 |
312 |
315 |
309 |
313 |
-0.63% |
12,800 |
2024/2/22 |
309 |
321 |
304 |
315 |
+0.64% |
43,900 |
2024/2/21 |
315 |
320 |
313 |
313 |
-0.95% |
4,500 |
2024/2/20 |
310 |
318 |
310 |
316 |
+1.61% |
21,300 |
2024/2/19 |
309 |
316 |
304 |
311 |
+0.65% |
32,000 |
2024/2/16 |
307 |
314 |
306 |
309 |
+0.32% |
21,300 |
2024/2/15 |
321 |
326 |
305 |
308 |
-5.52% |
33,500 |
2024/2/14 |
320 |
326 |
315 |
326 |
-9.94% |
54,000 |
2024/2/13 |
350 |
362 |
348 |
362 |
+4.32% |
56,300 |
2024/2/9 |
348 |
349 |
345 |
347 |
-0.29% |
6,700 |
2024/2/8 |
344 |
348 |
344 |
348 |
+1.16% |
10,600 |
2024/2/7 |
342 |
344 |
338 |
344 |
+0.88% |
5,600 |
2024/2/6 |
342 |
343 |
339 |
341 |
+0.00% |
6,200 |
2024/2/5 |
343 |
344 |
339 |
341 |
-0.58% |
3,600 |
2024/2/2 |
341 |
343 |
338 |
343 |
+0.00% |
8,800 |
2024/2/1 |
335 |
343 |
334 |
343 |
+2.08% |
22,000 |
2024/1/31 |
335 |
339 |
335 |
336 |
+0.00% |
3,800 |
2024/1/30 |
339 |
339 |
336 |
336 |
-0.88% |
8,100 |
2024/1/29 |
338 |
339 |
335 |
339 |
+0.30% |
12,900 |
|