| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
292 |
295 |
284 |
290 |
+0.00% |
1,653,000 |
| 2024/7/25 |
288 |
294 |
286 |
290 |
-0.68% |
1,703,300 |
| 2024/7/24 |
307 |
307 |
291 |
292 |
-5.19% |
2,463,400 |
| 2024/7/23 |
294 |
311 |
294 |
308 |
+5.12% |
2,835,700 |
| 2024/7/22 |
288 |
295 |
283 |
293 |
+1.03% |
1,385,300 |
| 2024/7/19 |
292 |
296 |
288 |
290 |
-1.36% |
1,541,100 |
| 2024/7/18 |
302 |
307 |
294 |
294 |
-3.29% |
2,468,000 |
| 2024/7/17 |
302 |
316 |
299 |
304 |
+0.66% |
2,980,900 |
| 2024/7/16 |
301 |
307 |
289 |
302 |
+0.33% |
2,947,300 |
| 2024/7/12 |
297 |
313 |
290 |
301 |
+0.67% |
4,847,800 |
| 2024/7/11 |
277 |
301 |
274 |
299 |
+7.55% |
3,684,700 |
| 2024/7/10 |
287 |
292 |
273 |
278 |
-3.14% |
3,548,200 |
| 2024/7/9 |
274 |
293 |
272 |
287 |
+4.74% |
4,752,400 |
| 2024/7/8 |
285 |
288 |
273 |
274 |
-4.53% |
3,052,900 |
| 2024/7/5 |
282 |
307 |
278 |
287 |
+2.50% |
6,500,800 |
| 2024/7/4 |
294 |
300 |
273 |
280 |
-3.45% |
4,091,500 |
| 2024/7/3 |
296 |
299 |
289 |
290 |
-2.03% |
2,125,900 |
| 2024/7/2 |
312 |
315 |
288 |
296 |
-4.21% |
4,935,900 |
| 2024/7/1 |
319 |
327 |
306 |
309 |
-4.04% |
3,384,200 |
| 2024/6/28 |
327 |
340 |
321 |
322 |
-1.53% |
3,428,000 |
| 2024/6/27 |
334 |
334 |
322 |
327 |
-2.39% |
3,573,200 |
| 2024/6/26 |
341 |
349 |
335 |
335 |
-2.33% |
4,197,600 |
| 2024/6/25 |
328 |
365 |
327 |
343 |
+3.31% |
10,499,200 |
| 2024/6/24 |
350 |
353 |
321 |
332 |
+6.41% |
10,893,200 |
| 2024/6/21 |
281 |
314 |
280 |
312 |
+10.25% |
5,346,900 |
| 2024/6/20 |
286 |
290 |
280 |
283 |
-2.08% |
3,211,200 |
| 2024/6/19 |
269 |
299 |
269 |
289 |
+7.84% |
5,336,900 |
| 2024/6/18 |
272 |
278 |
267 |
268 |
-2.55% |
1,449,700 |
| 2024/6/17 |
278 |
278 |
265 |
275 |
-0.72% |
2,112,800 |
| 2024/6/14 |
259 |
280 |
258 |
277 |
+6.13% |
2,564,700 |
| 2024/6/13 |
267 |
272 |
260 |
261 |
-4.04% |
1,673,100 |
| 2024/6/12 |
258 |
272 |
256 |
272 |
+4.21% |
1,853,300 |
| 2024/6/11 |
255 |
271 |
254 |
261 |
+2.35% |
2,326,600 |
| 2024/6/10 |
245 |
260 |
241 |
255 |
+4.51% |
1,776,700 |
| 2024/6/7 |
233 |
244 |
233 |
244 |
+4.72% |
688,600 |
| 2024/6/6 |
238 |
242 |
232 |
233 |
-1.69% |
608,700 |
| 2024/6/5 |
238 |
241 |
235 |
237 |
-1.66% |
666,900 |
| 2024/6/4 |
246 |
248 |
239 |
241 |
+1.26% |
765,100 |
| 2024/6/3 |
244 |
247 |
236 |
238 |
-2.06% |
1,053,100 |
| 2024/5/31 |
233 |
243 |
231 |
243 |
+6.11% |
1,034,700 |
| 2024/5/30 |
224 |
230 |
223 |
229 |
+1.33% |
757,600 |
| 2024/5/29 |
232 |
237 |
225 |
226 |
-2.59% |
782,600 |
| 2024/5/28 |
230 |
237 |
230 |
232 |
+1.31% |
873,200 |
| 2024/5/27 |
232 |
235 |
229 |
229 |
-2.97% |
961,400 |
| 2024/5/24 |
233 |
239 |
232 |
236 |
+0.00% |
1,027,100 |
| 2024/5/23 |
240 |
246 |
233 |
236 |
-3.67% |
2,017,700 |
| 2024/5/22 |
257 |
261 |
242 |
245 |
-4.67% |
2,982,300 |
| 2024/5/21 |
250 |
262 |
246 |
257 |
+4.90% |
3,386,000 |
| 2024/5/20 |
240 |
252 |
236 |
245 |
+2.08% |
2,690,800 |
| 2024/5/17 |
225 |
243 |
225 |
240 |
+7.14% |
2,750,100 |
| 2024/5/16 |
230 |
235 |
221 |
224 |
-3.03% |
1,404,300 |
| 2024/5/15 |
215 |
234 |
213 |
231 |
+5.48% |
2,635,100 |
| 2024/5/14 |
213 |
227 |
212 |
219 |
+2.82% |
2,504,600 |
| 2024/5/13 |
212 |
215 |
210 |
213 |
+0.47% |
995,800 |
| 2024/5/10 |
212 |
215 |
211 |
212 |
+0.95% |
707,300 |
| 2024/5/9 |
212 |
214 |
207 |
210 |
-1.87% |
655,500 |
| 2024/5/8 |
209 |
215 |
208 |
214 |
+1.90% |
889,300 |
| 2024/5/7 |
211 |
212 |
207 |
210 |
-0.94% |
680,200 |
| 2024/5/2 |
207 |
212 |
206 |
212 |
+2.42% |
808,500 |
| 2024/5/1 |
205 |
209 |
203 |
207 |
-0.48% |
630,900 |
| 2024/4/30 |
202 |
213 |
201 |
208 |
+1.96% |
1,192,300 |
| 2024/4/26 |
207 |
209 |
202 |
204 |
-2.39% |
1,346,600 |
| 2024/4/25 |
210 |
212 |
209 |
209 |
-0.48% |
838,200 |
| 2024/4/24 |
212 |
214 |
207 |
210 |
-2.33% |
1,455,800 |
| 2024/4/23 |
219 |
227 |
211 |
215 |
-1.38% |
2,857,000 |
| 2024/4/22 |
204 |
221 |
203 |
218 |
+7.92% |
3,300,000 |
| 2024/4/19 |
205 |
208 |
199 |
202 |
-0.98% |
1,342,700 |
| 2024/4/18 |
201 |
207 |
201 |
204 |
+1.49% |
873,400 |
| 2024/4/17 |
205 |
209 |
201 |
201 |
-1.95% |
1,036,900 |
| 2024/4/16 |
207 |
211 |
204 |
205 |
-1.44% |
1,272,000 |
| 2024/4/15 |
199 |
208 |
199 |
208 |
+3.48% |
1,377,100 |
| 2024/4/12 |
197 |
206 |
196 |
201 |
+1.01% |
1,800,000 |
| 2024/4/11 |
196 |
202 |
193 |
199 |
-0.50% |
2,948,600 |
| 2024/4/10 |
210 |
213 |
200 |
200 |
-6.10% |
3,259,100 |
| 2024/4/9 |
215 |
218 |
205 |
213 |
+2.40% |
5,218,300 |
| 2024/4/8 |
216 |
221 |
205 |
208 |
-8.77% |
10,967,100 |
| 2024/4/5 |
224 |
254 |
197 |
228 |
+4.59% |
37,654,100 |
| 2024/4/4 |
170 |
218 |
166 |
218 |
+29.76% |
22,259,700 |
| 2024/4/3 |
166 |
169 |
166 |
168 |
+0.00% |
495,200 |
| 2024/4/2 |
171 |
171 |
168 |
168 |
-2.33% |
424,800 |
| 2024/4/1 |
174 |
176 |
171 |
172 |
+0.00% |
516,300 |
| 2024/3/29 |
167 |
172 |
167 |
172 |
+3.61% |
419,700 |
| 2024/3/28 |
170 |
170 |
166 |
166 |
-2.35% |
326,100 |
| 2024/3/27 |
168 |
170 |
166 |
170 |
+2.41% |
355,200 |
| 2024/3/26 |
167 |
168 |
166 |
166 |
-1.19% |
280,500 |
| 2024/3/25 |
172 |
172 |
167 |
168 |
-2.33% |
661,000 |
| 2024/3/22 |
173 |
173 |
169 |
172 |
+0.00% |
339,600 |
| 2024/3/21 |
173 |
175 |
171 |
172 |
+0.58% |
464,700 |
| 2024/3/19 |
173 |
173 |
169 |
171 |
-1.16% |
471,300 |
| 2024/3/18 |
174 |
176 |
172 |
173 |
+0.58% |
390,900 |
| 2024/3/15 |
174 |
174 |
171 |
172 |
-2.82% |
510,500 |
| 2024/3/14 |
172 |
177 |
171 |
177 |
+2.91% |
723,800 |
| 2024/3/13 |
172 |
179 |
171 |
172 |
+0.00% |
860,200 |
| 2024/3/12 |
169 |
172 |
168 |
172 |
+1.78% |
518,000 |
| 2024/3/11 |
171 |
173 |
167 |
169 |
-3.43% |
763,500 |
| 2024/3/8 |
162 |
175 |
162 |
175 |
+6.71% |
1,381,100 |
| 2024/3/7 |
163 |
165 |
162 |
164 |
+0.00% |
360,300 |
| 2024/3/6 |
160 |
165 |
160 |
164 |
+0.00% |
500,100 |
| 2024/3/5 |
158 |
164 |
158 |
164 |
+1.23% |
447,600 |
| 2024/3/4 |
162 |
164 |
161 |
162 |
-0.61% |
597,200 |
| 2024/3/1 |
163 |
164 |
161 |
163 |
+1.24% |
278,300 |
| 2024/2/29 |
164 |
164 |
159 |
161 |
-2.42% |
506,800 |
| 2024/2/28 |
162 |
166 |
162 |
165 |
+1.23% |
282,800 |
| 2024/2/27 |
159 |
164 |
159 |
163 |
+3.16% |
449,700 |
| 2024/2/26 |
157 |
160 |
156 |
158 |
+1.28% |
329,400 |
| 2024/2/22 |
159 |
161 |
156 |
156 |
-0.64% |
424,600 |
| 2024/2/21 |
156 |
157 |
155 |
157 |
-0.63% |
313,500 |
| 2024/2/20 |
159 |
163 |
158 |
158 |
+0.00% |
500,000 |
| 2024/2/19 |
152 |
159 |
152 |
158 |
+3.95% |
529,600 |
| 2024/2/16 |
151 |
153 |
148 |
152 |
+2.01% |
601,300 |
| 2024/2/15 |
152 |
153 |
147 |
149 |
-0.67% |
630,400 |
| 2024/2/14 |
154 |
154 |
148 |
150 |
-3.23% |
1,015,200 |
| 2024/2/13 |
156 |
157 |
154 |
155 |
+0.00% |
519,400 |
| 2024/2/9 |
155 |
157 |
151 |
155 |
-1.27% |
951,300 |
| 2024/2/8 |
166 |
166 |
155 |
157 |
-4.85% |
1,369,900 |
| 2024/2/7 |
167 |
168 |
165 |
165 |
-0.60% |
748,900 |
| 2024/2/6 |
170 |
170 |
166 |
166 |
-2.35% |
339,000 |
| 2024/2/5 |
167 |
170 |
166 |
170 |
+2.41% |
415,000 |
| 2024/2/2 |
167 |
167 |
165 |
166 |
-0.60% |
350,000 |
| 2024/2/1 |
170 |
170 |
166 |
167 |
-1.76% |
379,900 |
| 2024/1/31 |
168 |
170 |
166 |
170 |
+0.59% |
395,500 |
| 2024/1/30 |
170 |
171 |
169 |
169 |
+0.00% |
280,600 |
| 2024/1/29 |
169 |
170 |
168 |
169 |
+0.00% |
224,000 |
|
