日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
275 |
280 |
273 |
277 |
+1.09% |
20,100 |
2024/7/25 |
282 |
285 |
274 |
274 |
-2.84% |
20,600 |
2024/7/24 |
271 |
283 |
271 |
282 |
+2.17% |
35,100 |
2024/7/23 |
283 |
287 |
276 |
276 |
-4.17% |
47,100 |
2024/7/22 |
298 |
302 |
282 |
288 |
-2.70% |
54,800 |
2024/7/19 |
300 |
303 |
296 |
296 |
-0.67% |
53,300 |
2024/7/18 |
291 |
298 |
290 |
298 |
+1.71% |
44,100 |
2024/7/17 |
285 |
295 |
281 |
293 |
+2.81% |
48,900 |
2024/7/16 |
280 |
285 |
273 |
285 |
+1.79% |
50,400 |
2024/7/12 |
280 |
282 |
278 |
280 |
+0.00% |
22,000 |
2024/7/11 |
287 |
290 |
275 |
280 |
-2.44% |
38,700 |
2024/7/10 |
285 |
289 |
282 |
287 |
+2.50% |
63,800 |
2024/7/9 |
274 |
282 |
274 |
280 |
+2.19% |
38,900 |
2024/7/8 |
268 |
274 |
266 |
274 |
+1.86% |
26,600 |
2024/7/5 |
271 |
272 |
267 |
269 |
-0.74% |
30,900 |
2024/7/4 |
274 |
275 |
267 |
271 |
+0.37% |
48,700 |
2024/7/3 |
270 |
274 |
266 |
270 |
+1.50% |
39,900 |
2024/7/2 |
266 |
271 |
263 |
266 |
-1.12% |
26,000 |
2024/7/1 |
269 |
274 |
268 |
269 |
-0.37% |
31,800 |
2024/6/28 |
264 |
273 |
264 |
270 |
+1.89% |
42,900 |
2024/6/27 |
261 |
267 |
260 |
265 |
+1.92% |
22,900 |
2024/6/26 |
254 |
263 |
254 |
260 |
+1.56% |
41,200 |
2024/6/25 |
255 |
258 |
255 |
256 |
+0.79% |
30,800 |
2024/6/24 |
249 |
260 |
249 |
254 |
+2.42% |
38,300 |
2024/6/21 |
251 |
255 |
246 |
248 |
-2.36% |
45,000 |
2024/6/20 |
254 |
259 |
249 |
254 |
-1.17% |
57,500 |
2024/6/19 |
262 |
269 |
257 |
257 |
+0.00% |
57,400 |
2024/6/18 |
262 |
263 |
256 |
257 |
-1.91% |
50,000 |
2024/6/17 |
265 |
270 |
255 |
262 |
-0.76% |
117,900 |
2024/6/14 |
273 |
282 |
260 |
264 |
-8.97% |
391,400 |
2024/6/13 |
269 |
350 |
269 |
290 |
+7.01% |
2,205,300 |
2024/6/12 |
266 |
271 |
266 |
271 |
+1.50% |
43,100 |
2024/6/11 |
265 |
267 |
263 |
267 |
+1.14% |
22,600 |
2024/6/10 |
259 |
264 |
259 |
264 |
+0.76% |
25,800 |
2024/6/7 |
260 |
262 |
254 |
262 |
-0.38% |
39,600 |
2024/6/6 |
265 |
265 |
262 |
263 |
+0.38% |
23,800 |
2024/6/5 |
265 |
265 |
259 |
262 |
-0.76% |
25,100 |
2024/6/4 |
262 |
267 |
262 |
264 |
+0.76% |
36,100 |
2024/6/3 |
262 |
264 |
261 |
262 |
+0.38% |
25,200 |
2024/5/31 |
261 |
262 |
259 |
261 |
+0.00% |
21,900 |
2024/5/30 |
255 |
263 |
253 |
261 |
+1.16% |
28,200 |
2024/5/29 |
260 |
261 |
256 |
258 |
-0.77% |
15,100 |
2024/5/28 |
257 |
262 |
256 |
260 |
+1.56% |
23,900 |
2024/5/27 |
259 |
259 |
253 |
256 |
-1.16% |
23,300 |
2024/5/24 |
258 |
261 |
255 |
259 |
-0.38% |
17,700 |
2024/5/23 |
260 |
261 |
257 |
260 |
-0.76% |
10,700 |
2024/5/22 |
264 |
264 |
255 |
262 |
-0.76% |
12,100 |
2024/5/21 |
263 |
264 |
261 |
264 |
+0.76% |
23,800 |
2024/5/20 |
256 |
262 |
256 |
262 |
+2.34% |
16,300 |
2024/5/17 |
260 |
260 |
256 |
256 |
-1.54% |
7,500 |
2024/5/16 |
260 |
261 |
254 |
260 |
-0.38% |
22,000 |
2024/5/15 |
262 |
264 |
259 |
261 |
+0.00% |
26,800 |
2024/5/14 |
256 |
265 |
256 |
261 |
+0.77% |
38,100 |
2024/5/13 |
253 |
264 |
251 |
259 |
+2.37% |
98,900 |
2024/5/10 |
254 |
254 |
250 |
253 |
+0.00% |
34,000 |
2024/5/9 |
253 |
255 |
250 |
253 |
+0.00% |
28,200 |
2024/5/8 |
245 |
253 |
245 |
253 |
+3.27% |
71,700 |
2024/5/7 |
245 |
249 |
245 |
245 |
+0.00% |
20,700 |
2024/5/2 |
244 |
247 |
242 |
245 |
-1.21% |
22,700 |
2024/5/1 |
250 |
250 |
245 |
248 |
-0.80% |
25,100 |
2024/4/30 |
248 |
250 |
243 |
250 |
+0.81% |
23,800 |
2024/4/26 |
248 |
249 |
243 |
248 |
+0.00% |
24,400 |
2024/4/25 |
247 |
248 |
244 |
248 |
+0.40% |
12,200 |
2024/4/24 |
248 |
248 |
245 |
247 |
+0.00% |
20,900 |
2024/4/23 |
241 |
248 |
240 |
247 |
+2.49% |
39,100 |
2024/4/22 |
239 |
242 |
236 |
241 |
+0.84% |
29,300 |
2024/4/19 |
240 |
241 |
232 |
239 |
-0.42% |
38,800 |
2024/4/18 |
238 |
241 |
237 |
240 |
+0.84% |
12,700 |
2024/4/17 |
243 |
244 |
235 |
238 |
-3.25% |
33,700 |
2024/4/16 |
245 |
246 |
240 |
246 |
-0.40% |
45,000 |
2024/4/15 |
246 |
249 |
243 |
247 |
+0.41% |
42,500 |
2024/4/12 |
241 |
247 |
241 |
246 |
+2.07% |
48,400 |
2024/4/11 |
243 |
244 |
240 |
241 |
-0.41% |
28,800 |
2024/4/10 |
246 |
248 |
240 |
242 |
-1.63% |
54,500 |
2024/4/9 |
239 |
250 |
236 |
246 |
+6.03% |
132,500 |
2024/4/8 |
235 |
241 |
229 |
232 |
-0.85% |
65,200 |
2024/4/5 |
227 |
235 |
227 |
234 |
+0.43% |
51,700 |
2024/4/4 |
227 |
234 |
225 |
233 |
+3.56% |
32,900 |
2024/4/3 |
226 |
231 |
223 |
225 |
-0.88% |
56,400 |
2024/4/2 |
239 |
239 |
226 |
227 |
-3.81% |
79,500 |
2024/4/1 |
242 |
242 |
235 |
236 |
-0.84% |
66,500 |
2024/3/29 |
235 |
239 |
235 |
238 |
+1.28% |
26,200 |
2024/3/28 |
236 |
239 |
235 |
235 |
+0.43% |
27,400 |
2024/3/27 |
242 |
243 |
234 |
234 |
-3.70% |
170,200 |
2024/3/26 |
252 |
252 |
242 |
243 |
-2.80% |
41,800 |
2024/3/25 |
245 |
250 |
245 |
250 |
+1.21% |
32,700 |
2024/3/22 |
253 |
253 |
245 |
247 |
-1.20% |
51,200 |
2024/3/21 |
250 |
255 |
247 |
250 |
+0.00% |
59,600 |
2024/3/19 |
254 |
254 |
246 |
250 |
-0.40% |
107,200 |
2024/3/18 |
239 |
266 |
239 |
251 |
+5.46% |
337,500 |
2024/3/15 |
266 |
266 |
235 |
238 |
-9.85% |
455,900 |
2024/3/14 |
270 |
277 |
260 |
264 |
-16.72% |
758,000 |
2024/3/13 |
300 |
326 |
286 |
317 |
+12.41% |
1,212,200 |
2024/3/12 |
295 |
295 |
275 |
282 |
-1.40% |
249,000 |
2024/3/11 |
300 |
300 |
284 |
286 |
-6.23% |
186,500 |
2024/3/8 |
301 |
313 |
300 |
305 |
+2.69% |
275,600 |
2024/3/7 |
305 |
305 |
290 |
297 |
+0.00% |
157,000 |
2024/3/6 |
300 |
317 |
293 |
297 |
-2.62% |
351,100 |
2024/3/5 |
287 |
325 |
273 |
305 |
+8.16% |
639,400 |
2024/3/4 |
273 |
286 |
265 |
282 |
+6.42% |
255,400 |
2024/3/1 |
274 |
274 |
264 |
265 |
+3.92% |
244,000 |
2024/2/29 |
260 |
260 |
252 |
255 |
-0.78% |
36,600 |
2024/2/28 |
263 |
265 |
256 |
257 |
-1.15% |
69,300 |
2024/2/27 |
265 |
266 |
258 |
260 |
-1.89% |
102,000 |
2024/2/26 |
252 |
266 |
251 |
265 |
+6.85% |
266,100 |
2024/2/22 |
246 |
248 |
240 |
248 |
+0.81% |
93,200 |
2024/2/21 |
246 |
247 |
242 |
246 |
+0.00% |
53,700 |
2024/2/20 |
243 |
246 |
241 |
246 |
+1.23% |
25,000 |
2024/2/19 |
237 |
244 |
236 |
243 |
+2.97% |
85,900 |
2024/2/16 |
232 |
238 |
231 |
236 |
+0.00% |
50,200 |
2024/2/15 |
239 |
239 |
230 |
236 |
-2.07% |
72,000 |
2024/2/14 |
240 |
243 |
234 |
241 |
+4.78% |
159,500 |
2024/2/13 |
231 |
233 |
229 |
230 |
-0.43% |
37,200 |
2024/2/9 |
231 |
235 |
229 |
231 |
-0.43% |
63,300 |
2024/2/8 |
235 |
236 |
231 |
232 |
-1.69% |
77,600 |
2024/2/7 |
243 |
243 |
234 |
236 |
-3.28% |
92,800 |
2024/2/6 |
241 |
245 |
239 |
244 |
+1.67% |
43,700 |
2024/2/5 |
238 |
242 |
235 |
240 |
+0.84% |
40,700 |
2024/2/2 |
240 |
242 |
238 |
238 |
-0.83% |
43,300 |
2024/2/1 |
246 |
246 |
236 |
240 |
-2.44% |
82,700 |
2024/1/31 |
248 |
248 |
242 |
246 |
-0.81% |
40,500 |
2024/1/30 |
248 |
249 |
244 |
248 |
+0.40% |
44,100 |
2024/1/29 |
255 |
255 |
246 |
247 |
-3.14% |
51,200 |
|