日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
255 |
258 |
255 |
257 |
+0.00% |
7,600 |
2024/7/25 |
261 |
261 |
255 |
257 |
-1.53% |
4,900 |
2024/7/24 |
263 |
263 |
261 |
261 |
-0.38% |
2,800 |
2024/7/23 |
259 |
262 |
258 |
262 |
+1.55% |
7,400 |
2024/7/22 |
258 |
258 |
256 |
258 |
+0.39% |
3,600 |
2024/7/19 |
258 |
258 |
256 |
257 |
+0.00% |
5,700 |
2024/7/18 |
259 |
259 |
254 |
257 |
+0.39% |
9,600 |
2024/7/17 |
257 |
259 |
255 |
256 |
-0.39% |
8,600 |
2024/7/16 |
256 |
258 |
256 |
257 |
+0.00% |
5,800 |
2024/7/12 |
257 |
259 |
256 |
257 |
-0.39% |
8,000 |
2024/7/11 |
259 |
259 |
254 |
258 |
-0.39% |
16,700 |
2024/7/10 |
259 |
263 |
258 |
259 |
+0.39% |
12,100 |
2024/7/9 |
257 |
259 |
254 |
258 |
-0.77% |
12,500 |
2024/7/8 |
258 |
260 |
257 |
260 |
+0.78% |
6,800 |
2024/7/5 |
261 |
261 |
258 |
258 |
-1.15% |
5,900 |
2024/7/4 |
260 |
261 |
258 |
261 |
-0.38% |
11,000 |
2024/7/3 |
261 |
263 |
261 |
262 |
+0.00% |
3,400 |
2024/7/2 |
261 |
263 |
261 |
262 |
+0.38% |
3,800 |
2024/7/1 |
262 |
264 |
260 |
261 |
-2.61% |
12,900 |
2024/6/28 |
268 |
270 |
267 |
268 |
+0.37% |
5,100 |
2024/6/27 |
274 |
274 |
267 |
267 |
-2.55% |
20,400 |
2024/6/26 |
265 |
274 |
265 |
274 |
+2.62% |
88,100 |
2024/6/25 |
266 |
268 |
265 |
267 |
-0.37% |
4,800 |
2024/6/24 |
267 |
269 |
264 |
268 |
+0.37% |
16,300 |
2024/6/21 |
258 |
268 |
258 |
267 |
+2.69% |
18,000 |
2024/6/20 |
262 |
262 |
255 |
260 |
+0.00% |
8,300 |
2024/6/19 |
261 |
262 |
259 |
260 |
-1.14% |
5,500 |
2024/6/18 |
260 |
263 |
259 |
263 |
+2.33% |
9,800 |
2024/6/17 |
260 |
260 |
257 |
257 |
-0.77% |
10,300 |
2024/6/14 |
259 |
260 |
257 |
259 |
-0.77% |
3,900 |
2024/6/13 |
260 |
261 |
257 |
261 |
+0.00% |
11,300 |
2024/6/12 |
267 |
267 |
260 |
261 |
-1.51% |
4,800 |
2024/6/11 |
266 |
266 |
262 |
265 |
+0.00% |
5,400 |
2024/6/10 |
262 |
265 |
262 |
265 |
+1.92% |
13,800 |
2024/6/7 |
255 |
262 |
254 |
260 |
+2.36% |
26,100 |
2024/6/6 |
254 |
254 |
253 |
254 |
+0.00% |
6,800 |
2024/6/5 |
254 |
256 |
252 |
254 |
+0.00% |
10,000 |
2024/6/4 |
254 |
254 |
252 |
254 |
+0.00% |
3,700 |
2024/6/3 |
253 |
254 |
248 |
254 |
+0.40% |
12,900 |
2024/5/31 |
248 |
254 |
247 |
253 |
+2.43% |
15,200 |
2024/5/30 |
246 |
250 |
244 |
247 |
-0.40% |
28,300 |
2024/5/29 |
250 |
250 |
247 |
248 |
-0.80% |
34,900 |
2024/5/28 |
252 |
252 |
250 |
250 |
+0.00% |
21,900 |
2024/5/27 |
252 |
253 |
250 |
250 |
-1.96% |
19,400 |
2024/5/24 |
250 |
256 |
247 |
255 |
+1.19% |
85,200 |
2024/5/23 |
257 |
258 |
249 |
252 |
-1.95% |
41,300 |
2024/5/22 |
259 |
259 |
254 |
257 |
-1.15% |
9,000 |
2024/5/21 |
260 |
261 |
258 |
260 |
+0.78% |
8,100 |
2024/5/20 |
258 |
260 |
258 |
258 |
+0.00% |
6,100 |
2024/5/17 |
259 |
260 |
258 |
258 |
-0.77% |
14,000 |
2024/5/16 |
259 |
260 |
255 |
260 |
-0.38% |
39,000 |
2024/5/15 |
259 |
261 |
256 |
261 |
+0.38% |
25,200 |
2024/5/14 |
261 |
262 |
258 |
260 |
+0.39% |
35,400 |
2024/5/13 |
262 |
263 |
259 |
259 |
-0.77% |
9,600 |
2024/5/10 |
261 |
262 |
260 |
261 |
+0.38% |
5,200 |
2024/5/9 |
261 |
263 |
259 |
260 |
-1.52% |
6,100 |
2024/5/8 |
260 |
264 |
260 |
264 |
+0.76% |
10,200 |
2024/5/7 |
258 |
262 |
258 |
262 |
+1.16% |
31,300 |
2024/5/2 |
259 |
260 |
259 |
259 |
+0.00% |
7,400 |
2024/5/1 |
262 |
262 |
259 |
259 |
+0.39% |
12,500 |
2024/4/30 |
258 |
260 |
258 |
258 |
+0.78% |
19,500 |
2024/4/26 |
261 |
261 |
256 |
256 |
-1.54% |
58,600 |
2024/4/25 |
260 |
261 |
256 |
260 |
+0.00% |
47,000 |
2024/4/24 |
262 |
265 |
259 |
260 |
+0.00% |
67,200 |
2024/4/23 |
265 |
268 |
257 |
260 |
-4.41% |
441,100 |
2024/4/22 |
255 |
315 |
254 |
272 |
+7.09% |
5,900,700 |
2024/4/19 |
258 |
259 |
254 |
254 |
-1.55% |
12,400 |
2024/4/18 |
258 |
260 |
258 |
258 |
-0.39% |
3,800 |
2024/4/17 |
262 |
262 |
259 |
259 |
-0.77% |
1,700 |
2024/4/16 |
260 |
261 |
259 |
261 |
+0.38% |
6,100 |
2024/4/15 |
260 |
261 |
260 |
260 |
-0.76% |
5,100 |
2024/4/12 |
264 |
264 |
260 |
262 |
+0.77% |
5,800 |
2024/4/11 |
260 |
262 |
260 |
260 |
+0.00% |
2,100 |
2024/4/10 |
260 |
262 |
260 |
260 |
-0.76% |
3,300 |
2024/4/9 |
262 |
263 |
260 |
262 |
+0.00% |
2,900 |
2024/4/8 |
263 |
264 |
260 |
262 |
-0.38% |
7,500 |
2024/4/5 |
262 |
263 |
261 |
263 |
+0.38% |
3,500 |
2024/4/4 |
266 |
266 |
262 |
262 |
-0.76% |
8,600 |
2024/4/3 |
261 |
264 |
261 |
264 |
+1.54% |
2,800 |
2024/4/2 |
260 |
262 |
260 |
260 |
-0.38% |
14,700 |
2024/4/1 |
268 |
268 |
261 |
261 |
-2.97% |
13,700 |
2024/3/29 |
260 |
269 |
260 |
269 |
+3.46% |
17,700 |
2024/3/28 |
260 |
263 |
259 |
260 |
+0.00% |
35,900 |
2024/3/27 |
265 |
266 |
259 |
260 |
-1.89% |
34,100 |
2024/3/26 |
260 |
266 |
260 |
265 |
+2.32% |
17,100 |
2024/3/25 |
265 |
265 |
259 |
259 |
-1.89% |
12,400 |
2024/3/22 |
260 |
265 |
260 |
264 |
+1.15% |
9,300 |
2024/3/21 |
260 |
262 |
259 |
261 |
+0.77% |
175,100 |
2024/3/19 |
259 |
259 |
257 |
259 |
-0.38% |
10,700 |
2024/3/18 |
260 |
261 |
258 |
260 |
+0.00% |
177,800 |
2024/3/15 |
261 |
262 |
260 |
260 |
-0.38% |
4,400 |
2024/3/14 |
262 |
264 |
260 |
261 |
+0.38% |
8,800 |
2024/3/13 |
267 |
267 |
260 |
260 |
-2.62% |
9,800 |
2024/3/12 |
261 |
267 |
261 |
267 |
+1.52% |
9,700 |
2024/3/11 |
265 |
265 |
261 |
263 |
+0.00% |
11,400 |
2024/3/8 |
262 |
264 |
262 |
263 |
+0.00% |
6,900 |
2024/3/7 |
265 |
266 |
259 |
263 |
+0.00% |
14,100 |
2024/3/6 |
261 |
265 |
261 |
263 |
-0.75% |
11,600 |
2024/3/5 |
262 |
265 |
260 |
265 |
+0.38% |
9,900 |
2024/3/4 |
263 |
265 |
258 |
264 |
+0.76% |
21,900 |
2024/3/1 |
263 |
264 |
261 |
262 |
+0.00% |
13,300 |
2024/2/29 |
263 |
265 |
261 |
262 |
+0.38% |
12,200 |
2024/2/28 |
264 |
265 |
260 |
261 |
-1.14% |
11,400 |
2024/2/27 |
265 |
267 |
264 |
264 |
-0.38% |
5,700 |
2024/2/26 |
266 |
267 |
263 |
265 |
+0.00% |
7,600 |
2024/2/22 |
262 |
265 |
261 |
265 |
+1.15% |
5,900 |
2024/2/21 |
266 |
267 |
262 |
262 |
-2.96% |
11,500 |
2024/2/20 |
265 |
270 |
265 |
270 |
+1.12% |
8,500 |
2024/2/19 |
259 |
267 |
255 |
267 |
+3.49% |
32,600 |
2024/2/16 |
255 |
259 |
255 |
258 |
+1.57% |
21,500 |
2024/2/15 |
261 |
265 |
254 |
254 |
-3.42% |
35,100 |
2024/2/14 |
265 |
268 |
261 |
263 |
-1.87% |
19,200 |
2024/2/13 |
265 |
269 |
264 |
268 |
+1.13% |
9,600 |
2024/2/9 |
267 |
270 |
265 |
265 |
-0.75% |
15,900 |
2024/2/8 |
271 |
271 |
267 |
267 |
-1.48% |
7,300 |
2024/2/7 |
267 |
272 |
267 |
271 |
+1.50% |
21,900 |
2024/2/6 |
271 |
271 |
266 |
267 |
-1.48% |
7,900 |
2024/2/5 |
270 |
271 |
269 |
271 |
+0.37% |
4,000 |
2024/2/2 |
268 |
271 |
268 |
270 |
+0.00% |
6,600 |
2024/2/1 |
268 |
270 |
265 |
270 |
+0.75% |
8,100 |
2024/1/31 |
265 |
269 |
265 |
268 |
+1.13% |
27,100 |
2024/1/30 |
272 |
274 |
265 |
265 |
-3.28% |
56,700 |
2024/1/29 |
265 |
274 |
265 |
274 |
+2.62% |
47,600 |
|