日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
265 |
268 |
261 |
267 |
+1.14% |
231,400 |
2024/7/25 |
269 |
269 |
264 |
264 |
-2.22% |
311,100 |
2024/7/24 |
280 |
280 |
270 |
270 |
-3.57% |
374,400 |
2024/7/23 |
278 |
280 |
275 |
280 |
+2.19% |
283,100 |
2024/7/22 |
276 |
278 |
271 |
274 |
-1.79% |
385,300 |
2024/7/19 |
281 |
281 |
276 |
279 |
-1.06% |
298,800 |
2024/7/18 |
283 |
283 |
280 |
282 |
-0.35% |
261,200 |
2024/7/17 |
288 |
288 |
283 |
283 |
-1.05% |
219,600 |
2024/7/16 |
287 |
289 |
281 |
286 |
+1.06% |
377,400 |
2024/7/12 |
284 |
287 |
282 |
283 |
-0.35% |
213,800 |
2024/7/11 |
288 |
291 |
282 |
284 |
-1.39% |
322,800 |
2024/7/10 |
292 |
293 |
287 |
288 |
-1.71% |
387,900 |
2024/7/9 |
304 |
307 |
293 |
293 |
-1.35% |
560,400 |
2024/7/8 |
298 |
305 |
293 |
297 |
+4.95% |
1,262,800 |
2024/7/5 |
287 |
287 |
282 |
283 |
-1.05% |
197,700 |
2024/7/4 |
289 |
291 |
285 |
286 |
-0.69% |
298,700 |
2024/7/3 |
283 |
291 |
281 |
288 |
+3.60% |
400,000 |
2024/7/2 |
283 |
284 |
275 |
278 |
+0.36% |
291,700 |
2024/7/1 |
283 |
283 |
277 |
277 |
-1.77% |
293,400 |
2024/6/28 |
280 |
283 |
277 |
282 |
+1.44% |
345,100 |
2024/6/27 |
263 |
278 |
263 |
278 |
+5.70% |
450,800 |
2024/6/26 |
264 |
266 |
262 |
263 |
+0.00% |
132,400 |
2024/6/25 |
263 |
265 |
261 |
263 |
+0.00% |
152,000 |
2024/6/24 |
264 |
264 |
261 |
263 |
+1.54% |
72,300 |
2024/6/21 |
265 |
266 |
259 |
259 |
-1.89% |
183,700 |
2024/6/20 |
265 |
265 |
260 |
264 |
-0.38% |
117,500 |
2024/6/19 |
265 |
267 |
264 |
265 |
+0.00% |
80,100 |
2024/6/18 |
263 |
265 |
261 |
265 |
+1.15% |
88,500 |
2024/6/17 |
260 |
262 |
257 |
262 |
+1.95% |
119,500 |
2024/6/14 |
255 |
259 |
252 |
257 |
+0.78% |
92,900 |
2024/6/13 |
259 |
261 |
255 |
255 |
-1.16% |
140,300 |
2024/6/12 |
261 |
262 |
257 |
258 |
-0.77% |
102,800 |
2024/6/11 |
258 |
264 |
256 |
260 |
-0.38% |
294,600 |
2024/6/10 |
259 |
264 |
256 |
261 |
+3.16% |
319,900 |
2024/6/7 |
255 |
266 |
251 |
253 |
-0.78% |
660,900 |
2024/6/6 |
260 |
260 |
253 |
255 |
-0.78% |
152,400 |
2024/6/5 |
258 |
261 |
255 |
257 |
-0.77% |
241,500 |
2024/6/4 |
257 |
259 |
255 |
259 |
+0.78% |
117,000 |
2024/6/3 |
255 |
257 |
254 |
257 |
+1.58% |
133,700 |
2024/5/31 |
253 |
255 |
253 |
253 |
+0.00% |
83,700 |
2024/5/30 |
250 |
253 |
247 |
253 |
+0.40% |
166,200 |
2024/5/29 |
248 |
252 |
246 |
252 |
+3.28% |
543,600 |
2024/5/28 |
243 |
247 |
243 |
244 |
+0.41% |
56,000 |
2024/5/27 |
246 |
246 |
243 |
243 |
-0.82% |
66,500 |
2024/5/24 |
247 |
247 |
245 |
245 |
+0.00% |
73,900 |
2024/5/23 |
247 |
247 |
244 |
245 |
-0.41% |
60,000 |
2024/5/22 |
248 |
248 |
246 |
246 |
-0.40% |
35,900 |
2024/5/21 |
247 |
249 |
247 |
247 |
+0.00% |
63,500 |
2024/5/20 |
244 |
247 |
243 |
247 |
+1.65% |
83,300 |
2024/5/17 |
243 |
244 |
241 |
243 |
+0.00% |
75,500 |
2024/5/16 |
247 |
248 |
243 |
243 |
-1.62% |
169,200 |
2024/5/15 |
245 |
249 |
245 |
247 |
+0.41% |
70,000 |
2024/5/14 |
248 |
248 |
244 |
246 |
-0.81% |
65,200 |
2024/5/13 |
242 |
248 |
242 |
248 |
+1.64% |
89,400 |
2024/5/10 |
246 |
248 |
242 |
244 |
-0.41% |
233,500 |
2024/5/9 |
250 |
250 |
245 |
245 |
-1.61% |
242,800 |
2024/5/8 |
250 |
253 |
248 |
249 |
-0.40% |
107,000 |
2024/5/7 |
251 |
251 |
248 |
250 |
-0.79% |
120,300 |
2024/5/2 |
251 |
254 |
249 |
252 |
+0.40% |
104,600 |
2024/5/1 |
250 |
251 |
247 |
251 |
+0.80% |
135,200 |
2024/4/30 |
252 |
256 |
248 |
249 |
-0.80% |
210,100 |
2024/4/26 |
245 |
251 |
242 |
251 |
+2.45% |
292,800 |
2024/4/25 |
242 |
245 |
241 |
245 |
+1.66% |
98,700 |
2024/4/24 |
240 |
244 |
239 |
241 |
+1.69% |
161,700 |
2024/4/23 |
237 |
241 |
236 |
237 |
+0.00% |
166,300 |
2024/4/22 |
236 |
237 |
234 |
237 |
+1.28% |
98,600 |
2024/4/19 |
238 |
240 |
230 |
234 |
-2.50% |
332,100 |
2024/4/18 |
238 |
240 |
234 |
240 |
+0.84% |
181,200 |
2024/4/17 |
239 |
239 |
235 |
238 |
+0.42% |
102,700 |
2024/4/16 |
240 |
242 |
237 |
237 |
-2.07% |
133,500 |
2024/4/15 |
236 |
242 |
235 |
242 |
+2.11% |
115,600 |
2024/4/12 |
239 |
239 |
235 |
237 |
-0.42% |
169,200 |
2024/4/11 |
240 |
240 |
236 |
238 |
-1.24% |
101,000 |
2024/4/10 |
240 |
243 |
240 |
241 |
+0.84% |
75,600 |
2024/4/9 |
238 |
240 |
234 |
239 |
+1.27% |
153,000 |
2024/4/8 |
238 |
239 |
234 |
236 |
-2.07% |
185,300 |
2024/4/5 |
241 |
243 |
238 |
241 |
-1.63% |
237,300 |
2024/4/4 |
246 |
247 |
242 |
245 |
+0.41% |
144,700 |
2024/4/3 |
242 |
246 |
238 |
244 |
+0.83% |
188,400 |
2024/4/2 |
245 |
249 |
240 |
242 |
+0.00% |
313,600 |
2024/4/1 |
238 |
249 |
238 |
242 |
+2.98% |
548,200 |
2024/3/29 |
229 |
236 |
229 |
235 |
+3.52% |
237,100 |
2024/3/28 |
225 |
230 |
225 |
227 |
+0.89% |
178,400 |
2024/3/27 |
227 |
228 |
225 |
225 |
-0.88% |
136,700 |
2024/3/26 |
226 |
227 |
223 |
227 |
+0.44% |
172,600 |
2024/3/25 |
219 |
227 |
219 |
226 |
+4.15% |
364,200 |
2024/3/22 |
220 |
220 |
216 |
217 |
-1.36% |
304,400 |
2024/3/21 |
219 |
222 |
218 |
220 |
+0.46% |
198,900 |
2024/3/19 |
219 |
222 |
219 |
219 |
+0.46% |
173,700 |
2024/3/18 |
221 |
221 |
218 |
218 |
-0.91% |
170,600 |
2024/3/15 |
220 |
222 |
218 |
220 |
+0.46% |
154,800 |
2024/3/14 |
225 |
225 |
218 |
219 |
-1.79% |
275,600 |
2024/3/13 |
226 |
231 |
218 |
223 |
-0.89% |
823,900 |
2024/3/12 |
205 |
228 |
201 |
225 |
+9.76% |
1,852,100 |
2024/3/11 |
212 |
217 |
205 |
205 |
-5.09% |
703,800 |
2024/3/8 |
216 |
216 |
209 |
216 |
+0.00% |
423,000 |
2024/3/7 |
213 |
220 |
212 |
216 |
+4.85% |
987,200 |
2024/3/6 |
203 |
208 |
202 |
206 |
+2.49% |
246,700 |
2024/3/5 |
202 |
203 |
200 |
201 |
-0.99% |
54,200 |
2024/3/4 |
202 |
204 |
200 |
203 |
+1.00% |
221,800 |
2024/3/1 |
200 |
201 |
199 |
201 |
+1.01% |
123,000 |
2024/2/29 |
200 |
200 |
197 |
199 |
+0.51% |
166,400 |
2024/2/28 |
195 |
199 |
195 |
198 |
+1.54% |
167,900 |
2024/2/27 |
194 |
196 |
194 |
195 |
+0.00% |
112,900 |
2024/2/26 |
194 |
195 |
192 |
195 |
+0.52% |
64,500 |
2024/2/22 |
195 |
195 |
193 |
194 |
+0.00% |
47,700 |
2024/2/21 |
194 |
194 |
192 |
194 |
+0.52% |
35,200 |
2024/2/20 |
194 |
194 |
192 |
193 |
-0.52% |
31,300 |
2024/2/19 |
191 |
194 |
191 |
194 |
+1.57% |
84,300 |
2024/2/16 |
188 |
192 |
188 |
191 |
+1.60% |
105,500 |
2024/2/15 |
191 |
191 |
188 |
188 |
-1.05% |
113,800 |
2024/2/14 |
192 |
192 |
190 |
190 |
-1.04% |
160,600 |
2024/2/13 |
192 |
194 |
191 |
192 |
+0.00% |
184,300 |
2024/2/9 |
193 |
193 |
191 |
192 |
-0.52% |
53,500 |
2024/2/8 |
193 |
193 |
191 |
193 |
+0.00% |
53,100 |
2024/2/7 |
195 |
195 |
192 |
193 |
-1.03% |
57,300 |
2024/2/6 |
194 |
195 |
193 |
195 |
+0.52% |
45,100 |
2024/2/5 |
194 |
195 |
193 |
194 |
+0.00% |
85,200 |
2024/2/2 |
193 |
194 |
192 |
194 |
+0.52% |
83,900 |
2024/2/1 |
193 |
194 |
191 |
193 |
+0.52% |
85,600 |
2024/1/31 |
193 |
193 |
191 |
192 |
+0.00% |
85,800 |
2024/1/30 |
196 |
196 |
192 |
192 |
-1.54% |
75,500 |
2024/1/29 |
194 |
197 |
194 |
195 |
+0.52% |
65,900 |
|