日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
220 |
224 |
212 |
218 |
-1.36% |
352,000 |
2024/7/25 |
214 |
228 |
213 |
221 |
+1.84% |
568,100 |
2024/7/24 |
229 |
229 |
214 |
217 |
-5.24% |
655,100 |
2024/7/23 |
228 |
240 |
222 |
229 |
+0.00% |
1,218,800 |
2024/7/22 |
255 |
263 |
225 |
229 |
-9.84% |
2,955,200 |
2024/7/19 |
266 |
278 |
237 |
254 |
+3.67% |
11,804,100 |
2024/7/18 |
193 |
245 |
193 |
245 |
+25.64% |
6,195,200 |
2024/7/17 |
189 |
195 |
189 |
195 |
+2.63% |
125,900 |
2024/7/16 |
188 |
190 |
188 |
190 |
+0.53% |
22,200 |
2024/7/12 |
187 |
190 |
187 |
189 |
+1.07% |
29,900 |
2024/7/11 |
190 |
190 |
187 |
187 |
-1.58% |
53,000 |
2024/7/10 |
191 |
191 |
189 |
190 |
-0.52% |
22,100 |
2024/7/9 |
191 |
191 |
190 |
191 |
-0.52% |
28,500 |
2024/7/8 |
193 |
193 |
190 |
192 |
+0.00% |
16,400 |
2024/7/5 |
191 |
193 |
191 |
192 |
+0.52% |
13,900 |
2024/7/4 |
191 |
193 |
190 |
191 |
+0.00% |
34,300 |
2024/7/3 |
189 |
191 |
189 |
191 |
+0.53% |
25,300 |
2024/7/2 |
190 |
191 |
187 |
190 |
+0.00% |
53,700 |
2024/7/1 |
190 |
190 |
188 |
190 |
+0.00% |
40,100 |
2024/6/28 |
190 |
191 |
188 |
190 |
-1.04% |
68,400 |
2024/6/27 |
187 |
194 |
187 |
192 |
+1.05% |
81,000 |
2024/6/26 |
185 |
192 |
185 |
190 |
+2.15% |
61,500 |
2024/6/25 |
185 |
187 |
185 |
186 |
-0.53% |
77,300 |
2024/6/24 |
187 |
187 |
185 |
187 |
+0.00% |
21,900 |
2024/6/21 |
185 |
187 |
185 |
187 |
+0.54% |
36,000 |
2024/6/20 |
186 |
188 |
185 |
186 |
-0.53% |
31,800 |
2024/6/19 |
188 |
189 |
186 |
187 |
-1.06% |
36,600 |
2024/6/18 |
188 |
190 |
188 |
189 |
+0.53% |
29,400 |
2024/6/17 |
187 |
189 |
186 |
188 |
-1.05% |
44,900 |
2024/6/14 |
186 |
190 |
186 |
190 |
-1.04% |
70,100 |
2024/6/13 |
191 |
193 |
191 |
192 |
+0.00% |
25,400 |
2024/6/12 |
191 |
192 |
190 |
192 |
+0.52% |
27,900 |
2024/6/11 |
189 |
191 |
187 |
191 |
+0.53% |
26,200 |
2024/6/10 |
186 |
190 |
186 |
190 |
+1.06% |
27,300 |
2024/6/7 |
185 |
189 |
185 |
188 |
+1.08% |
20,900 |
2024/6/6 |
188 |
189 |
186 |
186 |
-1.06% |
34,600 |
2024/6/5 |
187 |
188 |
186 |
188 |
+1.62% |
35,500 |
2024/6/4 |
182 |
186 |
182 |
185 |
-1.07% |
69,500 |
2024/6/3 |
186 |
187 |
185 |
187 |
+1.08% |
26,000 |
2024/5/31 |
186 |
188 |
184 |
185 |
-1.07% |
47,300 |
2024/5/30 |
189 |
189 |
185 |
187 |
-2.09% |
73,900 |
2024/5/29 |
193 |
193 |
190 |
191 |
-1.04% |
33,300 |
2024/5/28 |
193 |
195 |
192 |
193 |
-0.52% |
22,800 |
2024/5/27 |
197 |
197 |
193 |
194 |
-1.02% |
25,200 |
2024/5/24 |
196 |
197 |
194 |
196 |
+0.00% |
30,300 |
2024/5/23 |
194 |
197 |
194 |
196 |
+0.51% |
26,900 |
2024/5/22 |
195 |
197 |
195 |
195 |
+0.00% |
31,100 |
2024/5/21 |
199 |
199 |
195 |
195 |
-1.52% |
37,800 |
2024/5/20 |
197 |
199 |
197 |
198 |
+0.51% |
20,500 |
2024/5/17 |
198 |
199 |
195 |
197 |
+0.00% |
52,600 |
2024/5/16 |
200 |
200 |
197 |
197 |
-1.01% |
53,300 |
2024/5/15 |
199 |
200 |
198 |
199 |
+0.51% |
27,400 |
2024/5/14 |
201 |
201 |
197 |
198 |
-0.50% |
40,500 |
2024/5/13 |
198 |
200 |
197 |
199 |
+0.00% |
29,100 |
2024/5/10 |
198 |
200 |
198 |
199 |
-0.50% |
15,900 |
2024/5/9 |
200 |
200 |
198 |
200 |
+0.00% |
16,500 |
2024/5/8 |
197 |
200 |
197 |
200 |
+0.50% |
25,000 |
2024/5/7 |
197 |
200 |
197 |
199 |
+1.02% |
37,000 |
2024/5/2 |
199 |
199 |
196 |
197 |
-0.51% |
32,800 |
2024/5/1 |
198 |
199 |
197 |
198 |
-1.00% |
31,300 |
2024/4/30 |
197 |
200 |
197 |
200 |
+0.00% |
34,300 |
2024/4/26 |
201 |
201 |
198 |
200 |
+0.50% |
14,700 |
2024/4/25 |
201 |
201 |
199 |
199 |
-1.00% |
12,800 |
2024/4/24 |
199 |
201 |
198 |
201 |
+0.00% |
43,800 |
2024/4/23 |
200 |
202 |
199 |
201 |
+1.01% |
55,400 |
2024/4/22 |
197 |
199 |
196 |
199 |
+1.02% |
31,500 |
2024/4/19 |
198 |
199 |
190 |
197 |
-1.50% |
67,400 |
2024/4/18 |
199 |
200 |
198 |
200 |
+0.50% |
25,800 |
2024/4/17 |
198 |
201 |
198 |
199 |
+0.51% |
42,200 |
2024/4/16 |
199 |
200 |
198 |
198 |
-1.49% |
45,300 |
2024/4/15 |
199 |
201 |
199 |
201 |
+0.50% |
26,500 |
2024/4/12 |
200 |
201 |
198 |
200 |
+0.50% |
40,300 |
2024/4/11 |
199 |
202 |
198 |
199 |
+0.00% |
30,400 |
2024/4/10 |
200 |
202 |
199 |
199 |
-1.00% |
17,300 |
2024/4/9 |
199 |
201 |
199 |
201 |
+1.01% |
23,800 |
2024/4/8 |
201 |
201 |
199 |
199 |
-1.97% |
29,600 |
2024/4/5 |
199 |
203 |
198 |
203 |
+2.01% |
27,000 |
2024/4/4 |
200 |
201 |
199 |
199 |
+0.00% |
14,200 |
2024/4/3 |
201 |
201 |
198 |
199 |
-0.50% |
32,700 |
2024/4/2 |
204 |
204 |
200 |
200 |
-1.96% |
50,000 |
2024/4/1 |
208 |
208 |
204 |
204 |
-0.97% |
17,200 |
2024/3/29 |
207 |
209 |
206 |
206 |
-0.96% |
14,000 |
2024/3/28 |
209 |
210 |
206 |
208 |
+0.00% |
17,800 |
2024/3/27 |
208 |
212 |
207 |
208 |
+0.00% |
36,400 |
2024/3/26 |
210 |
210 |
207 |
208 |
-1.89% |
31,800 |
2024/3/25 |
209 |
216 |
209 |
212 |
+0.00% |
117,800 |
2024/3/22 |
219 |
219 |
210 |
212 |
-3.20% |
86,200 |
2024/3/21 |
219 |
221 |
217 |
219 |
+0.00% |
88,500 |
2024/3/19 |
209 |
228 |
206 |
219 |
+5.29% |
328,000 |
2024/3/18 |
204 |
209 |
202 |
208 |
+2.46% |
61,800 |
2024/3/15 |
200 |
203 |
199 |
203 |
+0.00% |
37,700 |
2024/3/14 |
200 |
204 |
199 |
203 |
+1.50% |
34,500 |
2024/3/13 |
204 |
204 |
199 |
200 |
-1.48% |
26,800 |
2024/3/12 |
198 |
203 |
194 |
203 |
+2.53% |
111,100 |
2024/3/11 |
200 |
206 |
198 |
198 |
-3.41% |
102,500 |
2024/3/8 |
200 |
206 |
199 |
205 |
+1.49% |
123,400 |
2024/3/7 |
207 |
207 |
202 |
202 |
-1.46% |
73,100 |
2024/3/6 |
204 |
208 |
202 |
205 |
+0.00% |
66,800 |
2024/3/5 |
200 |
205 |
198 |
205 |
+0.99% |
72,500 |
2024/3/4 |
204 |
204 |
199 |
203 |
-1.46% |
105,600 |
2024/3/1 |
211 |
211 |
203 |
206 |
-1.90% |
105,400 |
2024/2/29 |
209 |
210 |
205 |
210 |
+0.48% |
91,200 |
2024/2/28 |
207 |
209 |
204 |
209 |
+0.00% |
74,500 |
2024/2/27 |
204 |
215 |
203 |
209 |
+5.03% |
367,200 |
2024/2/26 |
199 |
202 |
197 |
199 |
-0.50% |
82,900 |
2024/2/22 |
202 |
204 |
197 |
200 |
-1.96% |
116,800 |
2024/2/21 |
205 |
208 |
199 |
204 |
+1.49% |
94,400 |
2024/2/20 |
204 |
207 |
198 |
201 |
-2.43% |
140,800 |
2024/2/19 |
188 |
206 |
188 |
206 |
+8.99% |
198,900 |
2024/2/16 |
181 |
193 |
180 |
189 |
-1.05% |
437,500 |
2024/2/15 |
205 |
205 |
190 |
191 |
-13.57% |
548,100 |
2024/2/14 |
228 |
228 |
221 |
221 |
-3.49% |
175,600 |
2024/2/13 |
236 |
237 |
229 |
229 |
-2.97% |
91,900 |
2024/2/9 |
236 |
237 |
230 |
236 |
+0.43% |
84,600 |
2024/2/8 |
234 |
237 |
232 |
235 |
+1.29% |
99,900 |
2024/2/7 |
233 |
233 |
231 |
232 |
-0.43% |
29,900 |
2024/2/6 |
232 |
235 |
232 |
233 |
-0.43% |
32,500 |
2024/2/5 |
234 |
237 |
231 |
234 |
+0.86% |
80,600 |
2024/2/2 |
227 |
232 |
227 |
232 |
+1.75% |
61,100 |
2024/2/1 |
231 |
232 |
227 |
228 |
-2.98% |
159,100 |
2024/1/31 |
235 |
236 |
230 |
235 |
+0.00% |
117,200 |
2024/1/30 |
236 |
239 |
235 |
235 |
+0.00% |
45,200 |
2024/1/29 |
236 |
238 |
234 |
235 |
-0.42% |
61,500 |
|