日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
196 |
202 |
196 |
198 |
-1.49% |
76,400 |
2024/7/25 |
197 |
203 |
197 |
201 |
-0.50% |
101,500 |
2024/7/24 |
203 |
207 |
200 |
202 |
+0.00% |
67,000 |
2024/7/23 |
199 |
206 |
199 |
202 |
+1.51% |
41,300 |
2024/7/22 |
206 |
206 |
199 |
199 |
-2.45% |
83,000 |
2024/7/19 |
206 |
208 |
204 |
204 |
-1.45% |
58,900 |
2024/7/18 |
208 |
212 |
206 |
207 |
-1.90% |
68,200 |
2024/7/17 |
213 |
213 |
209 |
211 |
-0.94% |
77,500 |
2024/7/16 |
214 |
216 |
212 |
213 |
-1.39% |
61,100 |
2024/7/12 |
211 |
216 |
211 |
216 |
+3.35% |
83,900 |
2024/7/11 |
210 |
210 |
205 |
209 |
+1.46% |
73,600 |
2024/7/10 |
209 |
213 |
205 |
206 |
-1.44% |
79,500 |
2024/7/9 |
212 |
212 |
206 |
209 |
-0.95% |
145,900 |
2024/7/8 |
218 |
218 |
211 |
211 |
-3.65% |
115,200 |
2024/7/5 |
217 |
220 |
215 |
219 |
+1.86% |
98,300 |
2024/7/4 |
217 |
220 |
215 |
215 |
-0.92% |
122,500 |
2024/7/3 |
214 |
219 |
214 |
217 |
+1.40% |
194,300 |
2024/7/2 |
222 |
241 |
214 |
214 |
-2.28% |
1,643,400 |
2024/7/1 |
224 |
227 |
213 |
219 |
-3.95% |
815,000 |
2024/6/28 |
258 |
265 |
220 |
228 |
-2.98% |
6,238,300 |
2024/6/27 |
235 |
235 |
235 |
235 |
+27.03% |
266,700 |
2024/6/26 |
188 |
194 |
185 |
185 |
-2.12% |
88,000 |
2024/6/25 |
190 |
191 |
186 |
189 |
-0.53% |
44,900 |
2024/6/24 |
188 |
191 |
187 |
190 |
+2.15% |
35,100 |
2024/6/21 |
190 |
190 |
185 |
186 |
-1.06% |
44,000 |
2024/6/20 |
187 |
191 |
187 |
188 |
+0.00% |
41,600 |
2024/6/19 |
193 |
193 |
187 |
188 |
-3.59% |
51,800 |
2024/6/18 |
188 |
203 |
187 |
195 |
+2.63% |
176,800 |
2024/6/17 |
187 |
191 |
184 |
190 |
+1.06% |
99,300 |
2024/6/14 |
177 |
190 |
177 |
188 |
+5.62% |
122,300 |
2024/6/13 |
180 |
183 |
177 |
178 |
-2.20% |
104,100 |
2024/6/12 |
180 |
183 |
180 |
182 |
+1.68% |
40,200 |
2024/6/11 |
181 |
182 |
178 |
179 |
-1.65% |
60,800 |
2024/6/10 |
178 |
182 |
178 |
182 |
+1.68% |
58,200 |
2024/6/7 |
174 |
179 |
174 |
179 |
+0.00% |
32,200 |
2024/6/6 |
177 |
179 |
174 |
179 |
+1.70% |
81,000 |
2024/6/5 |
176 |
178 |
175 |
176 |
-0.56% |
60,500 |
2024/6/4 |
170 |
178 |
170 |
177 |
+2.91% |
80,300 |
2024/6/3 |
176 |
176 |
169 |
172 |
-0.58% |
93,600 |
2024/5/31 |
174 |
177 |
171 |
173 |
+0.00% |
175,700 |
2024/5/30 |
175 |
183 |
172 |
173 |
-3.35% |
216,000 |
2024/5/29 |
184 |
184 |
179 |
179 |
-3.24% |
83,000 |
2024/5/28 |
184 |
190 |
182 |
185 |
+2.78% |
178,000 |
2024/5/27 |
178 |
190 |
175 |
180 |
-5.76% |
447,700 |
2024/5/24 |
197 |
201 |
191 |
191 |
-4.02% |
163,600 |
2024/5/23 |
200 |
205 |
196 |
199 |
+0.00% |
209,600 |
2024/5/22 |
200 |
203 |
199 |
199 |
-1.49% |
132,800 |
2024/5/21 |
204 |
207 |
201 |
202 |
-0.49% |
97,800 |
2024/5/20 |
202 |
205 |
202 |
203 |
+0.00% |
92,300 |
2024/5/17 |
205 |
211 |
202 |
203 |
-0.98% |
150,000 |
2024/5/16 |
204 |
210 |
198 |
205 |
+0.99% |
288,500 |
2024/5/15 |
207 |
209 |
202 |
203 |
-2.87% |
349,600 |
2024/5/14 |
209 |
212 |
207 |
209 |
+0.48% |
253,600 |
2024/5/13 |
207 |
219 |
207 |
208 |
-3.26% |
770,200 |
2024/5/10 |
215 |
216 |
211 |
215 |
+1.90% |
264,900 |
2024/5/9 |
211 |
217 |
208 |
211 |
-0.47% |
427,400 |
2024/5/8 |
211 |
233 |
208 |
212 |
+1.92% |
1,862,900 |
2024/5/7 |
219 |
219 |
205 |
208 |
-2.80% |
693,500 |
2024/5/2 |
221 |
234 |
210 |
214 |
-6.96% |
2,413,300 |
2024/5/1 |
220 |
276 |
207 |
230 |
+11.11% |
15,503,000 |
2024/4/30 |
220 |
222 |
207 |
207 |
-5.48% |
1,074,600 |
2024/4/26 |
249 |
264 |
211 |
219 |
-2.67% |
7,352,600 |
2024/4/25 |
236 |
297 |
222 |
225 |
+2.27% |
25,280,700 |
2024/4/24 |
178 |
220 |
175 |
220 |
+29.41% |
13,582,500 |
2024/4/23 |
169 |
170 |
167 |
170 |
+1.19% |
40,600 |
2024/4/22 |
172 |
172 |
167 |
168 |
-2.33% |
102,400 |
2024/4/19 |
174 |
174 |
170 |
172 |
-1.15% |
55,600 |
2024/4/18 |
172 |
174 |
171 |
174 |
+0.58% |
46,000 |
2024/4/17 |
178 |
178 |
171 |
173 |
-2.81% |
115,400 |
2024/4/16 |
177 |
180 |
177 |
178 |
+0.56% |
56,000 |
2024/4/15 |
177 |
181 |
176 |
177 |
-1.12% |
82,100 |
2024/4/12 |
180 |
184 |
179 |
179 |
-1.10% |
63,100 |
2024/4/11 |
181 |
181 |
176 |
181 |
-0.55% |
75,000 |
2024/4/10 |
182 |
184 |
179 |
182 |
+1.11% |
79,100 |
2024/4/9 |
178 |
182 |
175 |
180 |
+3.45% |
88,200 |
2024/4/8 |
178 |
178 |
172 |
174 |
+0.00% |
70,300 |
2024/4/5 |
178 |
178 |
171 |
174 |
-2.25% |
102,000 |
2024/4/4 |
179 |
182 |
173 |
178 |
+0.56% |
147,800 |
2024/4/3 |
177 |
181 |
173 |
177 |
-1.12% |
157,600 |
2024/4/2 |
185 |
185 |
177 |
179 |
-3.24% |
152,800 |
2024/4/1 |
187 |
187 |
183 |
185 |
+1.09% |
82,400 |
2024/3/29 |
179 |
184 |
179 |
183 |
+2.23% |
67,700 |
2024/3/28 |
180 |
184 |
179 |
179 |
-1.10% |
41,400 |
2024/3/27 |
181 |
182 |
178 |
181 |
+0.00% |
44,400 |
2024/3/26 |
181 |
181 |
178 |
181 |
-1.09% |
70,600 |
2024/3/25 |
182 |
187 |
181 |
183 |
+0.55% |
106,000 |
2024/3/22 |
180 |
183 |
179 |
182 |
+1.68% |
88,700 |
2024/3/21 |
180 |
180 |
178 |
179 |
+1.70% |
55,400 |
2024/3/19 |
174 |
179 |
174 |
176 |
+0.57% |
72,400 |
2024/3/18 |
175 |
178 |
172 |
175 |
+1.74% |
78,300 |
2024/3/15 |
175 |
178 |
170 |
172 |
-2.82% |
218,800 |
2024/3/14 |
182 |
182 |
176 |
177 |
-0.56% |
149,500 |
2024/3/13 |
181 |
182 |
178 |
178 |
-2.20% |
131,600 |
2024/3/12 |
179 |
183 |
178 |
182 |
+2.82% |
85,800 |
2024/3/11 |
190 |
191 |
176 |
177 |
-4.84% |
247,800 |
2024/3/8 |
183 |
191 |
181 |
186 |
+0.54% |
217,400 |
2024/3/7 |
187 |
187 |
180 |
185 |
+0.00% |
91,600 |
2024/3/6 |
180 |
186 |
178 |
185 |
+2.78% |
130,400 |
2024/3/5 |
178 |
180 |
175 |
180 |
+1.12% |
92,800 |
2024/3/4 |
180 |
180 |
176 |
178 |
-1.11% |
70,400 |
2024/3/1 |
182 |
184 |
178 |
180 |
+0.00% |
121,900 |
2024/2/29 |
180 |
181 |
177 |
180 |
-1.10% |
80,200 |
2024/2/28 |
183 |
188 |
181 |
182 |
+1.11% |
97,300 |
2024/2/27 |
180 |
184 |
179 |
180 |
+0.56% |
110,700 |
2024/2/26 |
174 |
180 |
172 |
179 |
+3.47% |
116,000 |
2024/2/22 |
179 |
180 |
173 |
173 |
-2.81% |
141,000 |
2024/2/21 |
183 |
183 |
178 |
178 |
-2.20% |
107,900 |
2024/2/20 |
183 |
189 |
181 |
182 |
-0.55% |
190,900 |
2024/2/19 |
179 |
184 |
176 |
183 |
+1.67% |
224,000 |
2024/2/16 |
174 |
188 |
162 |
180 |
+0.56% |
583,700 |
2024/2/15 |
182 |
221 |
179 |
179 |
+1.13% |
3,763,300 |
2024/2/14 |
182 |
183 |
175 |
177 |
-3.80% |
127,400 |
2024/2/13 |
180 |
188 |
180 |
184 |
+1.10% |
182,900 |
2024/2/9 |
186 |
186 |
179 |
182 |
-2.15% |
146,600 |
2024/2/8 |
185 |
192 |
183 |
186 |
+0.00% |
205,000 |
2024/2/7 |
194 |
196 |
185 |
186 |
-4.62% |
291,900 |
2024/2/6 |
199 |
201 |
194 |
195 |
-2.99% |
207,300 |
2024/2/5 |
202 |
204 |
201 |
201 |
+0.50% |
39,200 |
2024/2/2 |
202 |
204 |
200 |
200 |
-0.99% |
41,300 |
2024/2/1 |
202 |
202 |
198 |
202 |
+0.00% |
35,000 |
2024/1/31 |
207 |
207 |
198 |
202 |
-1.94% |
63,400 |
2024/1/30 |
207 |
209 |
205 |
206 |
-0.48% |
36,900 |
2024/1/29 |
213 |
213 |
205 |
207 |
-1.90% |
51,200 |
|