日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
249 |
249 |
234 |
239 |
-4.78% |
169,100 |
2024/7/25 |
257 |
257 |
251 |
251 |
-2.71% |
40,900 |
2024/7/24 |
255 |
261 |
250 |
258 |
+1.18% |
80,800 |
2024/7/23 |
259 |
261 |
254 |
255 |
-1.54% |
65,700 |
2024/7/22 |
257 |
264 |
253 |
259 |
+1.17% |
49,200 |
2024/7/19 |
255 |
259 |
249 |
256 |
+0.39% |
50,400 |
2024/7/18 |
251 |
255 |
246 |
255 |
+2.00% |
26,600 |
2024/7/17 |
248 |
252 |
239 |
250 |
+1.63% |
113,600 |
2024/7/16 |
248 |
250 |
244 |
246 |
+0.00% |
46,800 |
2024/7/12 |
245 |
252 |
245 |
246 |
-1.60% |
58,100 |
2024/7/11 |
252 |
252 |
246 |
250 |
+0.00% |
42,700 |
2024/7/10 |
251 |
252 |
244 |
250 |
-0.79% |
34,100 |
2024/7/9 |
244 |
253 |
236 |
252 |
+3.28% |
165,500 |
2024/7/8 |
253 |
253 |
244 |
244 |
-2.40% |
33,400 |
2024/7/5 |
255 |
259 |
250 |
250 |
-1.96% |
36,700 |
2024/7/4 |
252 |
266 |
252 |
255 |
+4.51% |
112,200 |
2024/7/3 |
255 |
256 |
244 |
244 |
-4.31% |
52,800 |
2024/7/2 |
256 |
259 |
247 |
255 |
-1.92% |
100,100 |
2024/7/1 |
261 |
283 |
258 |
260 |
-1.52% |
384,200 |
2024/6/28 |
240 |
265 |
240 |
264 |
+9.09% |
266,700 |
2024/6/27 |
239 |
249 |
239 |
242 |
+1.68% |
104,000 |
2024/6/26 |
235 |
238 |
234 |
238 |
+1.71% |
130,000 |
2024/6/25 |
234 |
234 |
231 |
234 |
+0.00% |
19,100 |
2024/6/24 |
239 |
239 |
230 |
234 |
-1.68% |
47,800 |
2024/6/21 |
236 |
238 |
232 |
238 |
+1.28% |
43,700 |
2024/6/20 |
237 |
239 |
233 |
235 |
-1.26% |
29,700 |
2024/6/19 |
229 |
240 |
229 |
238 |
+3.48% |
53,700 |
2024/6/18 |
232 |
235 |
229 |
230 |
+0.44% |
40,300 |
2024/6/17 |
232 |
232 |
228 |
229 |
-1.29% |
30,000 |
2024/6/14 |
230 |
235 |
228 |
232 |
+0.87% |
59,500 |
2024/6/13 |
239 |
242 |
228 |
230 |
-2.95% |
97,900 |
2024/6/12 |
230 |
238 |
230 |
237 |
+2.60% |
75,700 |
2024/6/11 |
229 |
235 |
229 |
231 |
-1.28% |
23,900 |
2024/6/10 |
228 |
235 |
226 |
234 |
+2.18% |
18,600 |
2024/6/7 |
229 |
232 |
228 |
229 |
-0.87% |
21,500 |
2024/6/6 |
232 |
236 |
230 |
231 |
-1.28% |
31,200 |
2024/6/5 |
228 |
235 |
228 |
234 |
+1.30% |
42,400 |
2024/6/4 |
228 |
234 |
226 |
231 |
+0.43% |
49,100 |
2024/6/3 |
235 |
235 |
228 |
230 |
+0.00% |
49,400 |
2024/5/31 |
229 |
231 |
226 |
230 |
+2.22% |
35,000 |
2024/5/30 |
222 |
227 |
222 |
225 |
+0.00% |
33,200 |
2024/5/29 |
233 |
233 |
225 |
225 |
-4.26% |
51,500 |
2024/5/28 |
234 |
235 |
232 |
235 |
+0.00% |
24,600 |
2024/5/27 |
236 |
238 |
230 |
235 |
-0.42% |
49,300 |
2024/5/24 |
232 |
237 |
228 |
236 |
+1.72% |
28,500 |
2024/5/23 |
237 |
238 |
232 |
232 |
-1.28% |
33,200 |
2024/5/22 |
237 |
238 |
233 |
235 |
+0.00% |
28,900 |
2024/5/21 |
239 |
240 |
234 |
235 |
-2.49% |
28,600 |
2024/5/20 |
240 |
244 |
239 |
241 |
+0.00% |
47,100 |
2024/5/17 |
228 |
243 |
228 |
241 |
+3.88% |
70,600 |
2024/5/16 |
234 |
234 |
228 |
232 |
-0.85% |
51,400 |
2024/5/15 |
238 |
239 |
232 |
234 |
-2.09% |
99,500 |
2024/5/14 |
230 |
246 |
226 |
239 |
+8.14% |
347,800 |
2024/5/13 |
222 |
222 |
218 |
221 |
+0.45% |
36,700 |
2024/5/10 |
230 |
231 |
218 |
220 |
-4.35% |
172,200 |
2024/5/9 |
227 |
233 |
224 |
230 |
+0.88% |
81,200 |
2024/5/8 |
224 |
235 |
224 |
228 |
+0.44% |
93,700 |
2024/5/7 |
226 |
227 |
221 |
227 |
+4.13% |
76,100 |
2024/5/2 |
222 |
222 |
217 |
218 |
-0.91% |
31,700 |
2024/5/1 |
220 |
222 |
216 |
220 |
+0.46% |
39,700 |
2024/4/30 |
219 |
219 |
214 |
219 |
+1.39% |
90,500 |
2024/4/26 |
225 |
228 |
215 |
216 |
-5.68% |
334,600 |
2024/4/25 |
217 |
257 |
217 |
229 |
+5.53% |
2,738,800 |
2024/4/24 |
220 |
222 |
217 |
217 |
+0.00% |
51,300 |
2024/4/23 |
220 |
223 |
215 |
217 |
+0.93% |
101,000 |
2024/4/22 |
212 |
216 |
211 |
215 |
+0.47% |
89,800 |
2024/4/19 |
213 |
217 |
211 |
214 |
-2.28% |
309,300 |
2024/4/18 |
212 |
260 |
212 |
219 |
+6.31% |
4,892,500 |
2024/4/17 |
204 |
208 |
201 |
206 |
+1.48% |
52,700 |
2024/4/16 |
209 |
210 |
203 |
203 |
-2.40% |
56,000 |
2024/4/15 |
212 |
212 |
207 |
208 |
-1.89% |
42,200 |
2024/4/12 |
212 |
216 |
212 |
212 |
+0.00% |
45,000 |
2024/4/11 |
210 |
214 |
209 |
212 |
+0.95% |
62,400 |
2024/4/10 |
210 |
213 |
206 |
210 |
-1.41% |
57,000 |
2024/4/9 |
214 |
214 |
212 |
213 |
+0.00% |
32,400 |
2024/4/8 |
212 |
216 |
212 |
213 |
-0.93% |
124,500 |
2024/4/5 |
212 |
217 |
212 |
215 |
+0.47% |
59,200 |
2024/4/4 |
213 |
216 |
209 |
214 |
+0.47% |
81,900 |
2024/4/3 |
212 |
221 |
211 |
213 |
+2.40% |
280,200 |
2024/4/2 |
212 |
212 |
207 |
208 |
-1.42% |
91,000 |
2024/4/1 |
215 |
215 |
211 |
211 |
-1.40% |
58,100 |
2024/3/29 |
213 |
215 |
212 |
214 |
+0.00% |
50,200 |
2024/3/28 |
212 |
214 |
211 |
214 |
+0.94% |
55,200 |
2024/3/27 |
211 |
215 |
211 |
212 |
+0.47% |
42,100 |
2024/3/26 |
214 |
215 |
211 |
211 |
-1.86% |
63,400 |
2024/3/25 |
214 |
217 |
213 |
215 |
+0.00% |
32,400 |
2024/3/22 |
216 |
216 |
212 |
215 |
-0.46% |
58,100 |
2024/3/21 |
218 |
218 |
215 |
216 |
+0.47% |
55,200 |
2024/3/19 |
213 |
215 |
209 |
215 |
+0.47% |
103,000 |
2024/3/18 |
213 |
216 |
211 |
214 |
+2.39% |
72,500 |
2024/3/15 |
212 |
213 |
208 |
209 |
-1.88% |
68,300 |
2024/3/14 |
209 |
221 |
208 |
213 |
+3.40% |
281,300 |
2024/3/13 |
214 |
214 |
206 |
206 |
-3.74% |
73,400 |
2024/3/12 |
210 |
215 |
207 |
214 |
+0.00% |
137,100 |
2024/3/11 |
213 |
217 |
211 |
214 |
+0.47% |
122,100 |
2024/3/8 |
213 |
215 |
211 |
213 |
+0.47% |
87,100 |
2024/3/7 |
213 |
216 |
209 |
212 |
+0.00% |
147,800 |
2024/3/6 |
213 |
218 |
211 |
212 |
+0.00% |
170,700 |
2024/3/5 |
203 |
213 |
202 |
212 |
+4.43% |
168,200 |
2024/3/4 |
202 |
207 |
199 |
203 |
+1.50% |
120,000 |
2024/3/1 |
204 |
205 |
199 |
200 |
-2.44% |
157,200 |
2024/2/29 |
206 |
208 |
202 |
205 |
-0.49% |
135,400 |
2024/2/28 |
205 |
213 |
204 |
206 |
+0.00% |
123,600 |
2024/2/27 |
211 |
211 |
205 |
206 |
-2.83% |
116,700 |
2024/2/26 |
213 |
217 |
211 |
212 |
+0.00% |
93,200 |
2024/2/22 |
213 |
219 |
210 |
212 |
-0.47% |
154,700 |
2024/2/21 |
223 |
224 |
210 |
213 |
-4.48% |
276,700 |
2024/2/20 |
227 |
229 |
221 |
223 |
-1.33% |
92,100 |
2024/2/19 |
224 |
227 |
219 |
226 |
+0.89% |
199,900 |
2024/2/16 |
224 |
231 |
218 |
224 |
+0.45% |
422,800 |
2024/2/15 |
235 |
249 |
221 |
223 |
-16.48% |
747,800 |
2024/2/14 |
270 |
271 |
260 |
267 |
-2.20% |
381,900 |
2024/2/13 |
279 |
282 |
270 |
273 |
-3.53% |
459,200 |
2024/2/9 |
282 |
288 |
276 |
283 |
+1.07% |
251,600 |
2024/2/8 |
285 |
285 |
270 |
280 |
-2.10% |
579,000 |
2024/2/7 |
294 |
302 |
285 |
286 |
-2.39% |
796,000 |
2024/2/6 |
291 |
294 |
284 |
293 |
-0.34% |
310,000 |
2024/2/5 |
280 |
298 |
277 |
294 |
+5.76% |
392,800 |
2024/2/2 |
270 |
280 |
270 |
278 |
+3.73% |
208,600 |
2024/2/1 |
274 |
277 |
267 |
268 |
-3.60% |
226,200 |
2024/1/31 |
280 |
283 |
274 |
278 |
-0.71% |
175,300 |
2024/1/30 |
275 |
284 |
272 |
280 |
+2.56% |
287,600 |
2024/1/29 |
287 |
290 |
272 |
273 |
-4.21% |
441,300 |
|