日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
208 |
215 |
206 |
213 |
+1.91% |
462,500 |
2024/7/25 |
208 |
210 |
203 |
209 |
-0.48% |
456,800 |
2024/7/24 |
212 |
215 |
209 |
210 |
-1.41% |
207,600 |
2024/7/23 |
218 |
221 |
209 |
213 |
-0.93% |
353,300 |
2024/7/22 |
217 |
218 |
212 |
215 |
-2.71% |
431,200 |
2024/7/19 |
227 |
228 |
220 |
221 |
-2.64% |
377,000 |
2024/7/18 |
230 |
232 |
227 |
227 |
-2.16% |
156,300 |
2024/7/17 |
231 |
233 |
229 |
232 |
+0.87% |
203,100 |
2024/7/16 |
231 |
231 |
227 |
230 |
+0.88% |
247,000 |
2024/7/12 |
230 |
235 |
228 |
228 |
-1.30% |
347,300 |
2024/7/11 |
233 |
235 |
230 |
231 |
-1.28% |
229,300 |
2024/7/10 |
224 |
238 |
224 |
234 |
+4.93% |
639,100 |
2024/7/9 |
226 |
229 |
222 |
223 |
-2.62% |
256,500 |
2024/7/8 |
226 |
229 |
225 |
229 |
+1.78% |
183,600 |
2024/7/5 |
228 |
230 |
223 |
225 |
-1.75% |
175,600 |
2024/7/4 |
226 |
229 |
224 |
229 |
+1.33% |
144,600 |
2024/7/3 |
227 |
227 |
224 |
226 |
-0.44% |
169,300 |
2024/7/2 |
223 |
227 |
223 |
227 |
+1.34% |
169,900 |
2024/7/1 |
234 |
234 |
223 |
224 |
-3.03% |
424,400 |
2024/6/28 |
235 |
239 |
230 |
231 |
-0.86% |
277,100 |
2024/6/27 |
234 |
237 |
229 |
233 |
+0.87% |
307,600 |
2024/6/26 |
222 |
235 |
222 |
231 |
+6.94% |
804,600 |
2024/6/25 |
222 |
222 |
216 |
216 |
-2.70% |
230,900 |
2024/6/24 |
216 |
225 |
216 |
222 |
+2.78% |
223,000 |
2024/6/21 |
215 |
219 |
215 |
216 |
+0.93% |
207,300 |
2024/6/20 |
210 |
215 |
207 |
214 |
+3.88% |
222,500 |
2024/6/19 |
208 |
211 |
205 |
206 |
-0.96% |
291,800 |
2024/6/18 |
212 |
215 |
208 |
208 |
-1.42% |
186,800 |
2024/6/17 |
210 |
213 |
204 |
211 |
-1.40% |
690,100 |
2024/6/14 |
213 |
218 |
212 |
214 |
+0.00% |
274,400 |
2024/6/13 |
219 |
219 |
214 |
214 |
-1.83% |
271,300 |
2024/6/12 |
222 |
225 |
216 |
218 |
-2.68% |
293,700 |
2024/6/11 |
228 |
228 |
221 |
224 |
-1.32% |
287,400 |
2024/6/10 |
228 |
232 |
225 |
227 |
+0.89% |
462,300 |
2024/6/7 |
218 |
226 |
215 |
225 |
+4.65% |
460,900 |
2024/6/6 |
213 |
217 |
211 |
215 |
+0.00% |
192,100 |
2024/6/5 |
212 |
215 |
209 |
215 |
+0.47% |
346,900 |
2024/6/4 |
214 |
218 |
212 |
214 |
-1.38% |
327,200 |
2024/6/3 |
221 |
221 |
212 |
217 |
+1.40% |
256,200 |
2024/5/31 |
209 |
216 |
208 |
214 |
+1.42% |
190,400 |
2024/5/30 |
210 |
214 |
208 |
211 |
-0.47% |
311,900 |
2024/5/29 |
218 |
219 |
212 |
212 |
-2.75% |
310,600 |
2024/5/28 |
224 |
225 |
218 |
218 |
-2.68% |
437,400 |
2024/5/27 |
223 |
228 |
220 |
224 |
+3.23% |
395,400 |
2024/5/24 |
209 |
222 |
208 |
217 |
+2.36% |
643,200 |
2024/5/23 |
221 |
221 |
212 |
212 |
-3.20% |
715,000 |
2024/5/22 |
222 |
225 |
210 |
219 |
-2.67% |
1,062,300 |
2024/5/21 |
240 |
242 |
224 |
225 |
-7.02% |
1,259,600 |
2024/5/20 |
249 |
249 |
240 |
242 |
-2.81% |
500,400 |
2024/5/17 |
256 |
258 |
248 |
249 |
-3.86% |
630,300 |
2024/5/16 |
265 |
278 |
255 |
259 |
-1.89% |
817,700 |
2024/5/15 |
263 |
272 |
252 |
264 |
+2.33% |
1,324,600 |
2024/5/14 |
254 |
258 |
251 |
258 |
+1.57% |
350,200 |
2024/5/13 |
255 |
260 |
251 |
254 |
-3.05% |
627,700 |
2024/5/10 |
258 |
263 |
255 |
262 |
+0.77% |
463,100 |
2024/5/9 |
270 |
270 |
259 |
260 |
-3.35% |
517,900 |
2024/5/8 |
276 |
279 |
264 |
269 |
-2.18% |
692,200 |
2024/5/7 |
285 |
285 |
271 |
275 |
+2.23% |
946,900 |
2024/5/2 |
242 |
274 |
242 |
269 |
+11.62% |
1,935,800 |
2024/5/1 |
240 |
242 |
237 |
241 |
+0.42% |
157,700 |
2024/4/30 |
238 |
243 |
234 |
240 |
+0.42% |
227,200 |
2024/4/26 |
239 |
240 |
230 |
239 |
-0.42% |
526,400 |
2024/4/25 |
249 |
249 |
240 |
240 |
-3.23% |
395,300 |
2024/4/24 |
250 |
251 |
246 |
248 |
+0.81% |
204,000 |
2024/4/23 |
247 |
253 |
244 |
246 |
+0.41% |
312,700 |
2024/4/22 |
242 |
250 |
238 |
245 |
+4.70% |
494,400 |
2024/4/19 |
240 |
243 |
230 |
234 |
-2.50% |
694,800 |
2024/4/18 |
221 |
242 |
220 |
240 |
+9.09% |
895,800 |
2024/4/17 |
225 |
226 |
219 |
220 |
-2.22% |
318,400 |
2024/4/16 |
225 |
228 |
220 |
225 |
+1.35% |
358,100 |
2024/4/15 |
224 |
228 |
222 |
222 |
-1.33% |
142,700 |
2024/4/12 |
226 |
228 |
224 |
225 |
-0.44% |
98,600 |
2024/4/11 |
227 |
227 |
222 |
226 |
-0.44% |
170,400 |
2024/4/10 |
222 |
231 |
222 |
227 |
+3.18% |
313,100 |
2024/4/9 |
222 |
225 |
219 |
220 |
-0.90% |
201,700 |
2024/4/8 |
225 |
229 |
222 |
222 |
-1.33% |
134,100 |
2024/4/5 |
220 |
225 |
218 |
225 |
+0.45% |
355,100 |
2024/4/4 |
226 |
229 |
223 |
224 |
-0.44% |
198,600 |
2024/4/3 |
225 |
227 |
218 |
225 |
-1.75% |
620,700 |
2024/4/2 |
241 |
241 |
228 |
229 |
-4.18% |
706,900 |
2024/4/1 |
247 |
251 |
237 |
239 |
-2.85% |
804,900 |
2024/3/29 |
244 |
250 |
235 |
246 |
+0.41% |
677,800 |
2024/3/28 |
243 |
248 |
241 |
245 |
+0.00% |
547,800 |
2024/3/27 |
244 |
250 |
242 |
245 |
-0.41% |
794,900 |
2024/3/26 |
243 |
257 |
241 |
246 |
+4.68% |
1,357,900 |
2024/3/25 |
237 |
239 |
229 |
235 |
-0.42% |
460,100 |
2024/3/22 |
238 |
242 |
234 |
236 |
-0.42% |
519,300 |
2024/3/21 |
228 |
240 |
228 |
237 |
+3.49% |
463,500 |
2024/3/19 |
227 |
234 |
224 |
229 |
+0.44% |
422,100 |
2024/3/18 |
238 |
239 |
216 |
228 |
-2.98% |
1,030,400 |
2024/3/15 |
228 |
236 |
225 |
235 |
+2.17% |
484,000 |
2024/3/14 |
218 |
232 |
218 |
230 |
+5.99% |
754,300 |
2024/3/13 |
220 |
225 |
214 |
217 |
+0.46% |
504,700 |
2024/3/12 |
216 |
216 |
206 |
216 |
+0.93% |
490,800 |
2024/3/11 |
211 |
217 |
211 |
214 |
+0.00% |
349,300 |
2024/3/8 |
210 |
218 |
207 |
214 |
+4.39% |
684,600 |
2024/3/7 |
211 |
216 |
204 |
205 |
-6.39% |
891,300 |
2024/3/6 |
200 |
223 |
199 |
219 |
+8.42% |
908,300 |
2024/3/5 |
205 |
205 |
199 |
202 |
-2.42% |
489,700 |
2024/3/4 |
202 |
210 |
201 |
207 |
+2.99% |
384,100 |
2024/3/1 |
206 |
206 |
201 |
201 |
-2.90% |
542,600 |
2024/2/29 |
205 |
208 |
202 |
207 |
+1.97% |
351,000 |
2024/2/28 |
209 |
209 |
203 |
203 |
-2.87% |
354,900 |
2024/2/27 |
212 |
212 |
205 |
209 |
-1.88% |
564,600 |
2024/2/26 |
216 |
219 |
210 |
213 |
-1.39% |
441,300 |
2024/2/22 |
214 |
218 |
209 |
216 |
+3.35% |
398,200 |
2024/2/21 |
213 |
213 |
206 |
209 |
-2.79% |
424,400 |
2024/2/20 |
224 |
227 |
215 |
215 |
-3.59% |
511,900 |
2024/2/19 |
220 |
227 |
219 |
223 |
+3.72% |
614,500 |
2024/2/16 |
208 |
217 |
207 |
215 |
+2.87% |
739,800 |
2024/2/15 |
227 |
227 |
204 |
209 |
-8.33% |
1,735,900 |
2024/2/14 |
231 |
242 |
224 |
228 |
-10.94% |
1,641,200 |
2024/2/13 |
253 |
265 |
249 |
256 |
+3.23% |
1,198,100 |
2024/2/9 |
257 |
266 |
247 |
248 |
-3.50% |
1,216,800 |
2024/2/8 |
259 |
259 |
249 |
257 |
+1.18% |
529,600 |
2024/2/7 |
250 |
254 |
243 |
254 |
-0.39% |
589,400 |
2024/2/6 |
255 |
259 |
250 |
255 |
+0.39% |
855,900 |
2024/2/5 |
238 |
254 |
237 |
254 |
+7.63% |
914,000 |
2024/2/2 |
244 |
245 |
230 |
236 |
-4.07% |
1,385,800 |
2024/2/1 |
254 |
254 |
246 |
246 |
-4.28% |
682,700 |
2024/1/31 |
258 |
260 |
249 |
257 |
+1.18% |
944,300 |
2024/1/30 |
260 |
263 |
241 |
254 |
-3.42% |
2,322,800 |
2024/1/29 |
257 |
271 |
257 |
263 |
+5.20% |
2,612,500 |
|