日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
208 |
209 |
205 |
207 |
-1.90% |
103,800 |
2024/7/25 |
207 |
225 |
207 |
211 |
+0.48% |
98,400 |
2024/7/24 |
211 |
213 |
208 |
210 |
-0.47% |
35,500 |
2024/7/23 |
213 |
213 |
210 |
211 |
-0.94% |
30,500 |
2024/7/22 |
218 |
219 |
212 |
213 |
-0.47% |
96,600 |
2024/7/19 |
214 |
215 |
209 |
214 |
+1.42% |
86,300 |
2024/7/18 |
209 |
218 |
208 |
211 |
-0.47% |
177,700 |
2024/7/17 |
207 |
212 |
207 |
212 |
+2.91% |
45,500 |
2024/7/16 |
206 |
207 |
206 |
206 |
+0.49% |
10,400 |
2024/7/12 |
205 |
206 |
205 |
205 |
-0.49% |
10,200 |
2024/7/11 |
207 |
207 |
205 |
206 |
-0.48% |
12,400 |
2024/7/10 |
206 |
207 |
206 |
207 |
+0.49% |
13,100 |
2024/7/9 |
207 |
207 |
206 |
206 |
+0.00% |
6,500 |
2024/7/8 |
207 |
207 |
206 |
206 |
+0.00% |
14,300 |
2024/7/5 |
207 |
207 |
206 |
206 |
+0.00% |
3,600 |
2024/7/4 |
206 |
207 |
206 |
206 |
+0.00% |
1,800 |
2024/7/3 |
206 |
207 |
205 |
206 |
+0.49% |
9,000 |
2024/7/2 |
207 |
207 |
205 |
205 |
-0.49% |
11,600 |
2024/7/1 |
206 |
207 |
205 |
206 |
+0.00% |
12,800 |
2024/6/28 |
206 |
207 |
205 |
206 |
+0.00% |
11,700 |
2024/6/27 |
206 |
206 |
205 |
206 |
+0.00% |
42,500 |
2024/6/26 |
206 |
206 |
205 |
206 |
+0.00% |
5,500 |
2024/6/25 |
205 |
206 |
205 |
206 |
+0.00% |
12,700 |
2024/6/24 |
205 |
206 |
205 |
206 |
+0.00% |
4,400 |
2024/6/21 |
205 |
206 |
205 |
206 |
+0.00% |
3,500 |
2024/6/20 |
206 |
206 |
204 |
206 |
+0.00% |
14,100 |
2024/6/19 |
205 |
206 |
204 |
206 |
+0.98% |
6,400 |
2024/6/18 |
206 |
206 |
204 |
204 |
-0.97% |
47,200 |
2024/6/17 |
205 |
206 |
205 |
206 |
-0.48% |
14,800 |
2024/6/14 |
205 |
207 |
205 |
207 |
+0.98% |
2,800 |
2024/6/13 |
206 |
207 |
205 |
205 |
-0.49% |
7,600 |
2024/6/12 |
207 |
207 |
205 |
206 |
+0.00% |
2,100 |
2024/6/11 |
205 |
207 |
205 |
206 |
+0.00% |
6,100 |
2024/6/10 |
206 |
207 |
206 |
206 |
+0.00% |
5,800 |
2024/6/7 |
206 |
207 |
205 |
206 |
-0.48% |
5,200 |
2024/6/6 |
206 |
207 |
205 |
207 |
+0.98% |
11,500 |
2024/6/5 |
206 |
206 |
205 |
205 |
-0.49% |
9,000 |
2024/6/4 |
205 |
206 |
205 |
206 |
+0.00% |
5,900 |
2024/6/3 |
206 |
206 |
205 |
206 |
+0.00% |
9,000 |
2024/5/31 |
205 |
206 |
204 |
206 |
+0.00% |
16,000 |
2024/5/30 |
205 |
206 |
204 |
206 |
+0.49% |
11,000 |
2024/5/29 |
206 |
206 |
205 |
205 |
+0.00% |
4,600 |
2024/5/28 |
206 |
206 |
205 |
205 |
+0.00% |
6,300 |
2024/5/27 |
206 |
206 |
205 |
205 |
+0.00% |
2,900 |
2024/5/24 |
205 |
206 |
205 |
205 |
+0.00% |
19,300 |
2024/5/23 |
206 |
207 |
205 |
205 |
-0.49% |
11,100 |
2024/5/22 |
207 |
207 |
206 |
206 |
-0.48% |
6,300 |
2024/5/21 |
207 |
207 |
206 |
207 |
+0.49% |
8,300 |
2024/5/20 |
206 |
209 |
206 |
206 |
+0.00% |
20,100 |
2024/5/17 |
206 |
206 |
205 |
206 |
-0.48% |
10,200 |
2024/5/16 |
206 |
207 |
205 |
207 |
+0.00% |
21,700 |
2024/5/15 |
208 |
209 |
206 |
207 |
-0.48% |
28,400 |
2024/5/14 |
210 |
211 |
208 |
208 |
+0.00% |
33,900 |
2024/5/13 |
208 |
209 |
208 |
208 |
+0.48% |
15,500 |
2024/5/10 |
208 |
209 |
207 |
207 |
-0.48% |
14,500 |
2024/5/9 |
208 |
208 |
207 |
208 |
+0.48% |
4,400 |
2024/5/8 |
208 |
209 |
207 |
207 |
-0.48% |
9,300 |
2024/5/7 |
206 |
208 |
206 |
208 |
+0.48% |
6,500 |
2024/5/2 |
206 |
208 |
206 |
207 |
+0.49% |
12,100 |
2024/5/1 |
207 |
209 |
206 |
206 |
-0.48% |
14,200 |
2024/4/30 |
207 |
209 |
206 |
207 |
-0.96% |
35,100 |
2024/4/26 |
215 |
216 |
207 |
209 |
+0.97% |
152,400 |
2024/4/25 |
208 |
208 |
207 |
207 |
-0.48% |
12,600 |
2024/4/24 |
207 |
208 |
206 |
208 |
+0.48% |
4,900 |
2024/4/23 |
206 |
207 |
206 |
207 |
+0.49% |
8,700 |
2024/4/22 |
205 |
206 |
205 |
206 |
+0.49% |
11,200 |
2024/4/19 |
207 |
207 |
205 |
205 |
-0.97% |
13,400 |
2024/4/18 |
205 |
207 |
205 |
207 |
+0.98% |
10,500 |
2024/4/17 |
206 |
207 |
205 |
205 |
+0.00% |
14,500 |
2024/4/16 |
206 |
206 |
205 |
205 |
-0.97% |
17,900 |
2024/4/15 |
206 |
207 |
205 |
207 |
+0.00% |
15,100 |
2024/4/12 |
207 |
208 |
207 |
207 |
+0.00% |
8,400 |
2024/4/11 |
207 |
208 |
207 |
207 |
+0.00% |
12,300 |
2024/4/10 |
208 |
209 |
207 |
207 |
-0.48% |
15,400 |
2024/4/9 |
208 |
208 |
207 |
208 |
+0.00% |
2,100 |
2024/4/8 |
206 |
208 |
206 |
208 |
+0.97% |
13,100 |
2024/4/5 |
208 |
208 |
206 |
206 |
-0.48% |
20,100 |
2024/4/4 |
207 |
208 |
207 |
207 |
-0.48% |
9,800 |
2024/4/3 |
208 |
209 |
207 |
208 |
-0.48% |
16,900 |
2024/4/2 |
212 |
212 |
208 |
209 |
-0.48% |
16,600 |
2024/4/1 |
209 |
212 |
209 |
210 |
+0.48% |
26,700 |
2024/3/29 |
209 |
211 |
208 |
209 |
-0.48% |
17,000 |
2024/3/28 |
210 |
210 |
208 |
210 |
-0.47% |
7,900 |
2024/3/27 |
211 |
211 |
210 |
211 |
+0.96% |
8,300 |
2024/3/26 |
212 |
212 |
209 |
209 |
-1.88% |
27,500 |
2024/3/25 |
212 |
213 |
211 |
213 |
+0.47% |
8,000 |
2024/3/22 |
214 |
218 |
210 |
212 |
+1.44% |
69,300 |
2024/3/21 |
209 |
210 |
208 |
209 |
+0.48% |
38,600 |
2024/3/19 |
206 |
208 |
206 |
208 |
+0.48% |
11,400 |
2024/3/18 |
207 |
209 |
205 |
207 |
+0.98% |
29,500 |
2024/3/15 |
206 |
207 |
205 |
205 |
+0.00% |
18,400 |
2024/3/14 |
205 |
206 |
204 |
205 |
+0.49% |
7,500 |
2024/3/13 |
205 |
205 |
204 |
204 |
-0.49% |
26,700 |
2024/3/12 |
206 |
206 |
204 |
205 |
+0.00% |
25,900 |
2024/3/11 |
205 |
206 |
205 |
205 |
-0.49% |
25,000 |
2024/3/8 |
207 |
207 |
205 |
206 |
-0.48% |
7,700 |
2024/3/7 |
205 |
207 |
205 |
207 |
+0.00% |
24,000 |
2024/3/6 |
205 |
207 |
204 |
207 |
+0.98% |
38,400 |
2024/3/5 |
207 |
207 |
205 |
205 |
-0.97% |
15,900 |
2024/3/4 |
209 |
209 |
207 |
207 |
+0.49% |
15,900 |
2024/3/1 |
208 |
208 |
206 |
206 |
-0.96% |
19,100 |
2024/2/29 |
206 |
209 |
206 |
208 |
+0.97% |
22,800 |
2024/2/28 |
205 |
209 |
205 |
206 |
+0.49% |
35,200 |
2024/2/27 |
205 |
205 |
204 |
205 |
-0.49% |
17,200 |
2024/2/26 |
205 |
206 |
204 |
206 |
+0.49% |
13,700 |
2024/2/22 |
206 |
206 |
204 |
205 |
-0.49% |
22,000 |
2024/2/21 |
204 |
206 |
204 |
206 |
+0.00% |
5,000 |
2024/2/20 |
206 |
206 |
204 |
206 |
+0.00% |
23,200 |
2024/2/19 |
203 |
206 |
202 |
206 |
+1.48% |
15,700 |
2024/2/16 |
203 |
205 |
202 |
203 |
+0.00% |
26,700 |
2024/2/15 |
205 |
205 |
202 |
203 |
-1.46% |
37,700 |
2024/2/14 |
206 |
206 |
204 |
206 |
+0.00% |
36,900 |
2024/2/13 |
207 |
207 |
204 |
206 |
-0.48% |
53,600 |
2024/2/9 |
207 |
208 |
206 |
207 |
-0.48% |
63,800 |
2024/2/8 |
210 |
210 |
208 |
208 |
-1.42% |
37,200 |
2024/2/7 |
210 |
211 |
208 |
211 |
-0.94% |
97,100 |
2024/2/6 |
214 |
240 |
210 |
213 |
+2.40% |
1,354,900 |
2024/2/5 |
208 |
210 |
207 |
208 |
+0.00% |
29,400 |
2024/2/2 |
206 |
208 |
206 |
208 |
+0.00% |
27,800 |
2024/2/1 |
209 |
211 |
206 |
208 |
-0.48% |
26,800 |
2024/1/31 |
210 |
211 |
209 |
209 |
-0.48% |
3,100 |
2024/1/30 |
212 |
212 |
208 |
210 |
-0.47% |
9,600 |
2024/1/29 |
210 |
212 |
210 |
211 |
+0.48% |
8,200 |
|