日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
281 |
284 |
280 |
281 |
+0.00% |
59,500 |
2024/7/25 |
282 |
285 |
277 |
281 |
-1.06% |
134,500 |
2024/7/24 |
287 |
289 |
283 |
284 |
-1.05% |
64,900 |
2024/7/23 |
282 |
288 |
282 |
287 |
+1.77% |
141,500 |
2024/7/22 |
281 |
282 |
279 |
282 |
+0.00% |
80,800 |
2024/7/19 |
284 |
284 |
281 |
282 |
-0.70% |
50,700 |
2024/7/18 |
280 |
284 |
278 |
284 |
+0.71% |
82,100 |
2024/7/17 |
278 |
282 |
278 |
282 |
+1.81% |
73,500 |
2024/7/16 |
275 |
278 |
275 |
277 |
+0.73% |
69,400 |
2024/7/12 |
272 |
276 |
272 |
275 |
+1.10% |
65,200 |
2024/7/11 |
272 |
274 |
272 |
272 |
+0.37% |
59,200 |
2024/7/10 |
273 |
274 |
271 |
271 |
-0.73% |
86,400 |
2024/7/9 |
274 |
275 |
273 |
273 |
+0.00% |
117,200 |
2024/7/8 |
274 |
276 |
273 |
273 |
+0.00% |
63,300 |
2024/7/5 |
275 |
276 |
273 |
273 |
-0.73% |
63,200 |
2024/7/4 |
272 |
275 |
272 |
275 |
+1.10% |
80,100 |
2024/7/3 |
271 |
272 |
270 |
272 |
+1.12% |
38,200 |
2024/7/2 |
270 |
271 |
268 |
269 |
+0.37% |
89,800 |
2024/7/1 |
268 |
271 |
267 |
268 |
+0.00% |
73,800 |
2024/6/28 |
271 |
271 |
266 |
268 |
-0.37% |
68,300 |
2024/6/27 |
268 |
270 |
266 |
269 |
+1.13% |
56,200 |
2024/6/26 |
269 |
269 |
266 |
266 |
-0.75% |
46,500 |
2024/6/25 |
264 |
268 |
263 |
268 |
+1.52% |
73,600 |
2024/6/24 |
266 |
266 |
263 |
264 |
-1.12% |
90,300 |
2024/6/21 |
270 |
271 |
267 |
267 |
-1.48% |
53,500 |
2024/6/20 |
272 |
272 |
268 |
271 |
-0.37% |
65,800 |
2024/6/19 |
272 |
274 |
272 |
272 |
-0.37% |
38,800 |
2024/6/18 |
274 |
275 |
272 |
273 |
+0.37% |
28,400 |
2024/6/17 |
275 |
275 |
270 |
272 |
-1.81% |
35,800 |
2024/6/14 |
274 |
278 |
273 |
277 |
+1.09% |
63,500 |
2024/6/13 |
274 |
275 |
272 |
274 |
-0.36% |
36,100 |
2024/6/12 |
277 |
277 |
274 |
275 |
-0.36% |
26,300 |
2024/6/11 |
278 |
280 |
275 |
276 |
-0.36% |
36,300 |
2024/6/10 |
272 |
277 |
272 |
277 |
+2.21% |
55,700 |
2024/6/7 |
275 |
276 |
271 |
271 |
-1.45% |
44,400 |
2024/6/6 |
276 |
277 |
273 |
275 |
-0.36% |
73,100 |
2024/6/5 |
278 |
278 |
275 |
276 |
-1.08% |
31,900 |
2024/6/4 |
282 |
282 |
278 |
279 |
-0.71% |
38,000 |
2024/6/3 |
283 |
284 |
280 |
281 |
-0.35% |
55,800 |
2024/5/31 |
277 |
282 |
277 |
282 |
+2.17% |
84,000 |
2024/5/30 |
276 |
278 |
270 |
276 |
+0.00% |
129,300 |
2024/5/29 |
285 |
285 |
276 |
276 |
-3.16% |
78,100 |
2024/5/28 |
283 |
288 |
282 |
285 |
+0.71% |
64,000 |
2024/5/27 |
287 |
287 |
283 |
283 |
-0.70% |
60,600 |
2024/5/24 |
287 |
287 |
284 |
285 |
-1.04% |
43,400 |
2024/5/23 |
288 |
291 |
285 |
288 |
-0.35% |
74,100 |
2024/5/22 |
288 |
291 |
288 |
289 |
+0.35% |
116,100 |
2024/5/21 |
289 |
291 |
288 |
288 |
-0.69% |
71,300 |
2024/5/20 |
283 |
290 |
283 |
290 |
+2.11% |
119,600 |
2024/5/17 |
277 |
286 |
277 |
284 |
+2.53% |
148,600 |
2024/5/16 |
283 |
283 |
275 |
277 |
-2.81% |
126,800 |
2024/5/15 |
280 |
286 |
278 |
285 |
+1.79% |
184,000 |
2024/5/14 |
276 |
280 |
276 |
280 |
+1.08% |
89,200 |
2024/5/13 |
272 |
285 |
270 |
277 |
+4.53% |
413,400 |
2024/5/10 |
270 |
270 |
265 |
265 |
-2.21% |
172,400 |
2024/5/9 |
273 |
273 |
269 |
271 |
-0.37% |
116,600 |
2024/5/8 |
271 |
273 |
271 |
272 |
+0.00% |
49,000 |
2024/5/7 |
270 |
272 |
268 |
272 |
+0.74% |
86,700 |
2024/5/2 |
270 |
271 |
267 |
270 |
+0.00% |
71,200 |
2024/5/1 |
270 |
271 |
268 |
270 |
+0.00% |
40,000 |
2024/4/30 |
269 |
271 |
267 |
270 |
+0.75% |
53,000 |
2024/4/26 |
272 |
272 |
267 |
268 |
-1.47% |
279,500 |
2024/4/25 |
276 |
276 |
272 |
272 |
-1.09% |
49,500 |
2024/4/24 |
274 |
276 |
273 |
275 |
+0.73% |
40,400 |
2024/4/23 |
273 |
275 |
271 |
273 |
+0.00% |
46,000 |
2024/4/22 |
269 |
273 |
269 |
273 |
+2.25% |
86,500 |
2024/4/19 |
272 |
272 |
263 |
267 |
-1.84% |
154,800 |
2024/4/18 |
270 |
275 |
270 |
272 |
+0.37% |
112,100 |
2024/4/17 |
271 |
274 |
268 |
271 |
-0.73% |
155,500 |
2024/4/16 |
277 |
277 |
272 |
273 |
-1.80% |
171,700 |
2024/4/15 |
283 |
283 |
277 |
278 |
-2.46% |
225,300 |
2024/4/12 |
288 |
288 |
285 |
285 |
-0.35% |
103,900 |
2024/4/11 |
290 |
290 |
286 |
286 |
-2.05% |
111,000 |
2024/4/10 |
290 |
292 |
289 |
292 |
+1.04% |
77,600 |
2024/4/9 |
289 |
291 |
288 |
289 |
+0.00% |
87,300 |
2024/4/8 |
288 |
290 |
287 |
289 |
+0.35% |
72,500 |
2024/4/5 |
287 |
290 |
285 |
288 |
-0.69% |
132,000 |
2024/4/4 |
291 |
291 |
289 |
290 |
-0.34% |
72,800 |
2024/4/3 |
287 |
293 |
286 |
291 |
+0.69% |
137,900 |
2024/4/2 |
296 |
296 |
289 |
289 |
-1.70% |
168,800 |
2024/4/1 |
301 |
301 |
294 |
294 |
-3.29% |
282,400 |
2024/3/29 |
297 |
305 |
297 |
304 |
+2.70% |
163,500 |
2024/3/28 |
297 |
300 |
295 |
296 |
-4.21% |
203,600 |
2024/3/27 |
312 |
312 |
309 |
309 |
-0.96% |
520,400 |
2024/3/26 |
311 |
312 |
309 |
312 |
+0.32% |
191,100 |
2024/3/25 |
316 |
317 |
310 |
311 |
-1.89% |
256,300 |
2024/3/22 |
318 |
319 |
314 |
317 |
+0.00% |
151,600 |
2024/3/21 |
316 |
322 |
315 |
317 |
+1.28% |
414,700 |
2024/3/19 |
312 |
314 |
311 |
313 |
+0.00% |
86,900 |
2024/3/18 |
315 |
316 |
311 |
313 |
-0.32% |
272,700 |
2024/3/15 |
307 |
318 |
307 |
314 |
+1.95% |
378,300 |
2024/3/14 |
305 |
308 |
304 |
308 |
+0.98% |
78,100 |
2024/3/13 |
305 |
309 |
304 |
305 |
-0.33% |
154,600 |
2024/3/12 |
300 |
306 |
299 |
306 |
+1.66% |
141,600 |
2024/3/11 |
303 |
304 |
298 |
301 |
-0.66% |
123,300 |
2024/3/8 |
301 |
305 |
301 |
303 |
-0.33% |
97,500 |
2024/3/7 |
306 |
307 |
301 |
304 |
-0.65% |
161,100 |
2024/3/6 |
299 |
307 |
298 |
306 |
+2.00% |
228,200 |
2024/3/5 |
295 |
302 |
294 |
300 |
+2.04% |
180,000 |
2024/3/4 |
299 |
299 |
294 |
294 |
-1.67% |
276,400 |
2024/3/1 |
301 |
303 |
298 |
299 |
-0.99% |
194,000 |
2024/2/29 |
303 |
305 |
299 |
302 |
-1.31% |
258,400 |
2024/2/28 |
306 |
308 |
302 |
306 |
-0.33% |
248,200 |
2024/2/27 |
308 |
310 |
307 |
307 |
-0.32% |
118,000 |
2024/2/26 |
311 |
312 |
308 |
308 |
-0.65% |
125,600 |
2024/2/22 |
315 |
317 |
309 |
310 |
-0.96% |
154,700 |
2024/2/21 |
312 |
317 |
311 |
313 |
+0.64% |
112,700 |
2024/2/20 |
314 |
318 |
311 |
311 |
-0.96% |
151,300 |
2024/2/19 |
314 |
319 |
312 |
314 |
-0.32% |
203,900 |
2024/2/16 |
306 |
315 |
306 |
315 |
+2.94% |
254,300 |
2024/2/15 |
314 |
315 |
304 |
306 |
-0.65% |
324,300 |
2024/2/14 |
306 |
309 |
303 |
308 |
+0.33% |
137,200 |
2024/2/13 |
303 |
310 |
301 |
307 |
+1.66% |
220,600 |
2024/2/9 |
304 |
308 |
302 |
302 |
-0.33% |
197,200 |
2024/2/8 |
305 |
306 |
296 |
303 |
-0.33% |
450,300 |
2024/2/7 |
308 |
312 |
304 |
304 |
-0.98% |
243,600 |
2024/2/6 |
316 |
318 |
305 |
307 |
-3.15% |
524,700 |
2024/2/5 |
326 |
332 |
314 |
317 |
-3.65% |
1,424,100 |
2024/2/2 |
320 |
330 |
318 |
329 |
+3.13% |
1,030,000 |
2024/2/1 |
316 |
320 |
313 |
319 |
-0.31% |
484,000 |
2024/1/31 |
321 |
322 |
316 |
320 |
+0.31% |
459,000 |
2024/1/30 |
321 |
324 |
318 |
319 |
+0.31% |
738,100 |
2024/1/29 |
324 |
325 |
317 |
318 |
+0.00% |
841,100 |
|