日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
267 |
267 |
261 |
263 |
-0.75% |
4,800 |
2024/7/25 |
260 |
279 |
260 |
265 |
+1.15% |
31,500 |
2024/7/24 |
255 |
268 |
255 |
262 |
+2.34% |
15,400 |
2024/7/23 |
253 |
260 |
253 |
256 |
+1.19% |
8,700 |
2024/7/22 |
254 |
256 |
253 |
253 |
-0.39% |
3,500 |
2024/7/19 |
255 |
256 |
254 |
254 |
-1.17% |
1,600 |
2024/7/18 |
254 |
257 |
254 |
257 |
+1.18% |
2,800 |
2024/7/17 |
252 |
259 |
252 |
254 |
+0.79% |
5,000 |
2024/7/16 |
258 |
258 |
252 |
252 |
-2.70% |
12,400 |
2024/7/12 |
259 |
261 |
258 |
259 |
-1.15% |
5,600 |
2024/7/11 |
263 |
265 |
259 |
262 |
+0.38% |
11,400 |
2024/7/10 |
258 |
262 |
258 |
261 |
-0.76% |
5,100 |
2024/7/9 |
260 |
263 |
260 |
263 |
+1.94% |
3,700 |
2024/7/8 |
258 |
264 |
256 |
258 |
+0.78% |
6,200 |
2024/7/5 |
258 |
259 |
256 |
256 |
-0.39% |
2,000 |
2024/7/4 |
257 |
258 |
257 |
257 |
+0.00% |
1,400 |
2024/7/3 |
260 |
260 |
257 |
257 |
-0.39% |
2,700 |
2024/7/2 |
258 |
259 |
258 |
258 |
+0.00% |
1,900 |
2024/7/1 |
257 |
259 |
257 |
258 |
+0.78% |
2,300 |
2024/6/28 |
255 |
257 |
255 |
256 |
+0.39% |
1,900 |
2024/6/27 |
257 |
257 |
255 |
255 |
-0.39% |
4,600 |
2024/6/26 |
257 |
257 |
255 |
256 |
+0.79% |
3,200 |
2024/6/25 |
255 |
256 |
254 |
254 |
-0.39% |
2,500 |
2024/6/24 |
257 |
257 |
255 |
255 |
+0.00% |
3,200 |
2024/6/21 |
254 |
255 |
252 |
255 |
+0.39% |
3,100 |
2024/6/20 |
253 |
256 |
253 |
254 |
-0.39% |
1,500 |
2024/6/19 |
256 |
256 |
251 |
255 |
+0.00% |
3,700 |
2024/6/18 |
251 |
255 |
248 |
255 |
+1.59% |
6,100 |
2024/6/17 |
253 |
253 |
247 |
251 |
-0.79% |
8,900 |
2024/6/14 |
254 |
256 |
253 |
253 |
-0.39% |
3,600 |
2024/6/13 |
255 |
256 |
253 |
254 |
-1.17% |
5,200 |
2024/6/12 |
258 |
258 |
255 |
257 |
+0.39% |
5,100 |
2024/6/11 |
257 |
257 |
255 |
256 |
+0.00% |
6,100 |
2024/6/10 |
257 |
259 |
255 |
256 |
+0.39% |
17,200 |
2024/6/7 |
262 |
262 |
254 |
255 |
-2.67% |
31,300 |
2024/6/6 |
262 |
262 |
259 |
262 |
+1.55% |
22,900 |
2024/6/5 |
285 |
326 |
257 |
258 |
-7.19% |
519,700 |
2024/6/4 |
282 |
282 |
277 |
278 |
-0.71% |
4,100 |
2024/6/3 |
280 |
280 |
280 |
280 |
+0.00% |
4,300 |
2024/5/31 |
280 |
280 |
279 |
280 |
+1.82% |
2,800 |
2024/5/30 |
275 |
278 |
275 |
275 |
-0.36% |
1,200 |
2024/5/28 |
275 |
283 |
275 |
276 |
+0.36% |
700 |
2024/5/27 |
275 |
280 |
275 |
275 |
+1.85% |
2,400 |
2024/5/24 |
273 |
273 |
270 |
270 |
-0.37% |
800 |
2024/5/23 |
275 |
275 |
271 |
271 |
-1.09% |
800 |
2024/5/22 |
283 |
283 |
274 |
274 |
-1.44% |
2,000 |
2024/5/21 |
271 |
278 |
271 |
278 |
+2.58% |
1,600 |
2024/5/20 |
271 |
273 |
269 |
271 |
-1.81% |
4,900 |
2024/5/17 |
278 |
280 |
276 |
276 |
-0.72% |
2,300 |
2024/5/16 |
280 |
281 |
278 |
278 |
-0.71% |
700 |
2024/5/15 |
282 |
286 |
280 |
280 |
-0.36% |
2,300 |
2024/5/14 |
281 |
281 |
281 |
281 |
-0.71% |
300 |
2024/5/13 |
283 |
284 |
278 |
283 |
+1.80% |
700 |
2024/5/10 |
284 |
284 |
278 |
278 |
-2.46% |
1,900 |
2024/5/8 |
285 |
285 |
285 |
285 |
+0.00% |
300 |
2024/5/7 |
284 |
285 |
276 |
285 |
+0.00% |
1,900 |
2024/5/2 |
276 |
304 |
266 |
285 |
+2.89% |
50,200 |
2024/5/1 |
278 |
280 |
277 |
277 |
+0.00% |
1,500 |
2024/4/30 |
277 |
277 |
277 |
277 |
+0.36% |
200 |
2024/4/26 |
283 |
283 |
275 |
276 |
-2.47% |
1,000 |
2024/4/25 |
278 |
283 |
278 |
283 |
-0.70% |
700 |
2024/4/24 |
285 |
285 |
278 |
285 |
+1.42% |
5,000 |
2024/4/23 |
281 |
281 |
281 |
281 |
+0.36% |
300 |
2024/4/22 |
282 |
284 |
280 |
280 |
-0.71% |
2,000 |
2024/4/19 |
285 |
291 |
280 |
282 |
-1.05% |
2,500 |
2024/4/17 |
283 |
293 |
283 |
285 |
+0.71% |
2,600 |
2024/4/16 |
285 |
285 |
283 |
283 |
-1.05% |
300 |
2024/4/15 |
287 |
287 |
286 |
286 |
-0.35% |
700 |
2024/4/12 |
298 |
298 |
285 |
287 |
-3.69% |
6,300 |
2024/4/11 |
296 |
298 |
294 |
298 |
+0.68% |
1,700 |
2024/4/10 |
296 |
296 |
295 |
296 |
+0.00% |
600 |
2024/4/9 |
295 |
296 |
291 |
296 |
+1.37% |
1,900 |
2024/4/8 |
290 |
292 |
288 |
292 |
+0.69% |
1,700 |
2024/4/5 |
291 |
293 |
286 |
290 |
-0.34% |
4,200 |
2024/4/4 |
295 |
295 |
291 |
291 |
-1.02% |
600 |
2024/4/3 |
293 |
294 |
290 |
294 |
+0.34% |
1,100 |
2024/4/2 |
300 |
300 |
290 |
293 |
-0.68% |
5,300 |
2024/4/1 |
292 |
295 |
290 |
295 |
+0.34% |
4,500 |
2024/3/29 |
292 |
299 |
291 |
294 |
+0.00% |
6,600 |
2024/3/28 |
294 |
294 |
291 |
294 |
+1.73% |
2,600 |
2024/3/27 |
289 |
290 |
288 |
289 |
-0.34% |
1,600 |
2024/3/26 |
290 |
290 |
290 |
290 |
+0.00% |
400 |
2024/3/25 |
296 |
296 |
290 |
290 |
-0.34% |
3,300 |
2024/3/22 |
292 |
296 |
291 |
291 |
-0.34% |
4,000 |
2024/3/21 |
292 |
294 |
292 |
292 |
+0.00% |
1,300 |
2024/3/19 |
292 |
293 |
290 |
292 |
+0.00% |
1,500 |
2024/3/18 |
294 |
295 |
290 |
292 |
+0.69% |
4,200 |
2024/3/15 |
282 |
290 |
282 |
290 |
+2.84% |
1,700 |
2024/3/14 |
284 |
288 |
282 |
282 |
-1.74% |
2,400 |
2024/3/13 |
282 |
288 |
278 |
287 |
+1.77% |
900 |
2024/3/12 |
273 |
285 |
273 |
282 |
+0.36% |
8,700 |
2024/3/11 |
273 |
284 |
272 |
281 |
-2.77% |
12,600 |
2024/3/8 |
291 |
292 |
282 |
289 |
+1.76% |
8,600 |
2024/3/7 |
285 |
293 |
280 |
284 |
-0.35% |
16,400 |
2024/3/6 |
279 |
285 |
276 |
285 |
+1.79% |
7,100 |
2024/3/5 |
272 |
282 |
272 |
280 |
+1.82% |
5,500 |
2024/3/4 |
277 |
280 |
273 |
275 |
+0.00% |
4,600 |
2024/3/1 |
274 |
281 |
271 |
275 |
+1.85% |
12,700 |
2024/2/29 |
277 |
315 |
267 |
270 |
+3.45% |
146,600 |
2024/2/28 |
268 |
268 |
261 |
261 |
-1.88% |
10,200 |
2024/2/27 |
262 |
270 |
262 |
266 |
-1.48% |
14,700 |
2024/2/26 |
269 |
270 |
265 |
270 |
+0.37% |
9,200 |
2024/2/22 |
273 |
273 |
269 |
269 |
-1.47% |
4,900 |
2024/2/21 |
272 |
273 |
272 |
273 |
+0.37% |
2,200 |
2024/2/20 |
272 |
275 |
272 |
272 |
+0.00% |
3,000 |
2024/2/19 |
275 |
275 |
271 |
272 |
+0.74% |
2,100 |
2024/2/16 |
276 |
279 |
270 |
270 |
-2.17% |
5,100 |
2024/2/15 |
274 |
279 |
272 |
276 |
+0.73% |
4,600 |
2024/2/14 |
278 |
278 |
271 |
274 |
-1.44% |
2,800 |
2024/2/13 |
286 |
286 |
265 |
278 |
-1.42% |
12,800 |
2024/2/9 |
288 |
288 |
282 |
282 |
-2.08% |
2,900 |
2024/2/8 |
288 |
288 |
285 |
288 |
+0.00% |
600 |
2024/2/7 |
289 |
289 |
284 |
288 |
-0.35% |
1,800 |
2024/2/6 |
288 |
290 |
287 |
289 |
+0.35% |
2,100 |
2024/2/5 |
289 |
289 |
285 |
288 |
+0.00% |
3,300 |
2024/2/2 |
289 |
289 |
287 |
288 |
-0.35% |
600 |
2024/2/1 |
289 |
289 |
289 |
289 |
+0.00% |
100 |
2024/1/31 |
288 |
289 |
284 |
289 |
+0.35% |
1,400 |
2024/1/30 |
286 |
288 |
286 |
288 |
+0.70% |
700 |
2024/1/29 |
287 |
288 |
285 |
286 |
-0.35% |
5,800 |
2024/1/26 |
286 |
287 |
286 |
287 |
+0.35% |
300 |
2024/1/25 |
288 |
288 |
284 |
286 |
-0.69% |
600 |
2024/1/24 |
284 |
288 |
284 |
288 |
-0.35% |
1,700 |
|