日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
212 |
214 |
209 |
209 |
-1.42% |
209,000 |
2024/7/25 |
210 |
215 |
209 |
212 |
-0.93% |
383,100 |
2024/7/24 |
221 |
224 |
214 |
214 |
-3.17% |
417,100 |
2024/7/23 |
216 |
224 |
216 |
221 |
+3.27% |
327,700 |
2024/7/22 |
218 |
218 |
214 |
214 |
-2.28% |
228,300 |
2024/7/19 |
220 |
224 |
217 |
219 |
-0.90% |
208,600 |
2024/7/18 |
219 |
223 |
219 |
221 |
+0.45% |
278,700 |
2024/7/17 |
220 |
221 |
215 |
220 |
+0.00% |
392,400 |
2024/7/16 |
221 |
226 |
217 |
220 |
+3.29% |
530,600 |
2024/7/12 |
214 |
219 |
208 |
213 |
+0.00% |
601,800 |
2024/7/11 |
212 |
216 |
211 |
213 |
-0.47% |
715,900 |
2024/7/10 |
207 |
216 |
206 |
214 |
+3.88% |
595,500 |
2024/7/9 |
201 |
210 |
199 |
206 |
+3.00% |
632,500 |
2024/7/8 |
201 |
202 |
198 |
200 |
-0.50% |
383,200 |
2024/7/5 |
196 |
201 |
195 |
201 |
+2.55% |
334,100 |
2024/7/4 |
192 |
199 |
192 |
196 |
+1.55% |
257,100 |
2024/7/3 |
187 |
195 |
187 |
193 |
+4.32% |
424,200 |
2024/7/2 |
185 |
188 |
185 |
185 |
+0.00% |
529,100 |
2024/7/1 |
186 |
187 |
185 |
185 |
-0.54% |
309,200 |
2024/6/28 |
189 |
190 |
184 |
186 |
-1.59% |
323,400 |
2024/6/27 |
186 |
192 |
186 |
189 |
+1.61% |
269,300 |
2024/6/26 |
187 |
187 |
185 |
186 |
+0.00% |
120,600 |
2024/6/25 |
187 |
188 |
185 |
186 |
-0.53% |
82,700 |
2024/6/24 |
185 |
187 |
183 |
187 |
+1.08% |
125,100 |
2024/6/21 |
184 |
186 |
184 |
185 |
+1.65% |
132,300 |
2024/6/20 |
185 |
185 |
182 |
182 |
-1.62% |
79,200 |
2024/6/19 |
182 |
188 |
182 |
185 |
+2.78% |
254,100 |
2024/6/18 |
180 |
183 |
178 |
180 |
+0.00% |
159,300 |
2024/6/17 |
179 |
181 |
177 |
180 |
+1.12% |
107,300 |
2024/6/14 |
175 |
180 |
174 |
178 |
+1.71% |
174,900 |
2024/6/13 |
181 |
181 |
175 |
175 |
-3.31% |
253,800 |
2024/6/12 |
182 |
184 |
181 |
181 |
-1.09% |
85,900 |
2024/6/11 |
183 |
184 |
181 |
183 |
-1.08% |
115,900 |
2024/6/10 |
185 |
185 |
183 |
185 |
+0.54% |
97,600 |
2024/6/7 |
182 |
187 |
182 |
184 |
+1.10% |
228,000 |
2024/6/6 |
181 |
184 |
177 |
182 |
+1.68% |
543,500 |
2024/6/5 |
184 |
184 |
179 |
179 |
-2.72% |
149,800 |
2024/6/4 |
183 |
185 |
181 |
184 |
+0.55% |
112,300 |
2024/6/3 |
182 |
183 |
181 |
183 |
+0.55% |
111,400 |
2024/5/31 |
180 |
182 |
179 |
182 |
+1.68% |
98,700 |
2024/5/30 |
178 |
182 |
177 |
179 |
-0.56% |
121,900 |
2024/5/29 |
184 |
184 |
180 |
180 |
-3.74% |
182,700 |
2024/5/28 |
185 |
189 |
185 |
187 |
+1.08% |
77,600 |
2024/5/27 |
187 |
187 |
183 |
185 |
-1.07% |
143,900 |
2024/5/24 |
186 |
188 |
185 |
187 |
-1.58% |
56,600 |
2024/5/23 |
187 |
190 |
186 |
190 |
+2.15% |
120,100 |
2024/5/22 |
191 |
192 |
186 |
186 |
-2.11% |
121,400 |
2024/5/21 |
194 |
194 |
190 |
190 |
-2.56% |
133,900 |
2024/5/20 |
194 |
197 |
193 |
195 |
+0.52% |
140,600 |
2024/5/17 |
192 |
196 |
192 |
194 |
+0.00% |
141,100 |
2024/5/16 |
194 |
194 |
190 |
194 |
+0.00% |
197,500 |
2024/5/15 |
197 |
197 |
192 |
194 |
-0.51% |
136,400 |
2024/5/14 |
194 |
199 |
193 |
195 |
+0.00% |
305,600 |
2024/5/13 |
186 |
195 |
186 |
195 |
+10.80% |
960,400 |
2024/5/10 |
180 |
180 |
171 |
176 |
-0.56% |
276,000 |
2024/5/9 |
176 |
179 |
175 |
177 |
+0.57% |
91,800 |
2024/5/8 |
175 |
178 |
174 |
176 |
+0.00% |
111,400 |
2024/5/7 |
173 |
176 |
172 |
176 |
+2.33% |
127,300 |
2024/5/2 |
172 |
173 |
171 |
172 |
+1.18% |
85,300 |
2024/5/1 |
169 |
172 |
168 |
170 |
+1.19% |
220,800 |
2024/4/30 |
172 |
172 |
167 |
168 |
-1.18% |
351,100 |
2024/4/26 |
174 |
174 |
170 |
170 |
-2.30% |
406,700 |
2024/4/25 |
176 |
176 |
174 |
174 |
-0.57% |
120,200 |
2024/4/24 |
177 |
178 |
174 |
175 |
-0.57% |
156,100 |
2024/4/23 |
175 |
177 |
175 |
176 |
+1.15% |
107,300 |
2024/4/22 |
170 |
175 |
170 |
174 |
+2.35% |
352,400 |
2024/4/19 |
173 |
173 |
167 |
170 |
-1.16% |
221,900 |
2024/4/18 |
170 |
174 |
170 |
172 |
+0.58% |
113,600 |
2024/4/17 |
176 |
177 |
171 |
171 |
-3.93% |
307,000 |
2024/4/16 |
178 |
179 |
176 |
178 |
+0.00% |
196,400 |
2024/4/15 |
180 |
181 |
178 |
178 |
-1.66% |
200,300 |
2024/4/12 |
182 |
183 |
180 |
181 |
-0.55% |
137,600 |
2024/4/11 |
182 |
184 |
182 |
182 |
+0.00% |
63,700 |
2024/4/10 |
182 |
184 |
182 |
182 |
+0.00% |
153,900 |
2024/4/9 |
181 |
182 |
180 |
182 |
+0.55% |
167,200 |
2024/4/8 |
183 |
183 |
180 |
181 |
-0.55% |
142,200 |
2024/4/5 |
182 |
184 |
181 |
182 |
-1.09% |
195,600 |
2024/4/4 |
185 |
186 |
183 |
184 |
-1.08% |
156,500 |
2024/4/3 |
182 |
186 |
182 |
186 |
+1.64% |
112,000 |
2024/4/2 |
187 |
187 |
182 |
183 |
-2.14% |
204,700 |
2024/4/1 |
190 |
190 |
186 |
187 |
-1.06% |
128,600 |
2024/3/29 |
187 |
189 |
186 |
189 |
+1.61% |
88,000 |
2024/3/28 |
188 |
190 |
186 |
186 |
-1.59% |
108,400 |
2024/3/27 |
187 |
189 |
187 |
189 |
+1.07% |
65,200 |
2024/3/26 |
187 |
189 |
185 |
187 |
-0.53% |
205,900 |
2024/3/25 |
188 |
189 |
186 |
188 |
+0.53% |
142,700 |
2024/3/22 |
192 |
192 |
187 |
187 |
-1.06% |
217,000 |
2024/3/21 |
191 |
191 |
188 |
189 |
+0.00% |
339,800 |
2024/3/19 |
189 |
192 |
187 |
189 |
+1.07% |
261,300 |
2024/3/18 |
191 |
193 |
185 |
187 |
-3.61% |
504,100 |
2024/3/15 |
191 |
197 |
190 |
194 |
-4.90% |
525,300 |
2024/3/14 |
203 |
205 |
201 |
204 |
+0.00% |
132,400 |
2024/3/13 |
208 |
210 |
203 |
204 |
-0.97% |
200,300 |
2024/3/12 |
209 |
209 |
204 |
206 |
-1.90% |
240,400 |
2024/3/11 |
212 |
214 |
207 |
210 |
-1.41% |
316,400 |
2024/3/8 |
208 |
216 |
208 |
213 |
+2.90% |
382,900 |
2024/3/7 |
207 |
209 |
205 |
207 |
+0.00% |
301,700 |
2024/3/6 |
202 |
208 |
202 |
207 |
+0.98% |
205,800 |
2024/3/5 |
206 |
207 |
203 |
205 |
-0.49% |
101,600 |
2024/3/4 |
208 |
211 |
206 |
206 |
-0.48% |
200,100 |
2024/3/1 |
205 |
207 |
204 |
207 |
+1.97% |
110,000 |
2024/2/29 |
205 |
205 |
202 |
203 |
-0.98% |
128,300 |
2024/2/28 |
206 |
209 |
205 |
205 |
+0.00% |
121,200 |
2024/2/27 |
207 |
207 |
205 |
205 |
-0.97% |
44,200 |
2024/2/26 |
209 |
210 |
207 |
207 |
-0.96% |
90,700 |
2024/2/22 |
210 |
213 |
207 |
209 |
+0.00% |
118,100 |
2024/2/21 |
208 |
209 |
207 |
209 |
-0.48% |
196,300 |
2024/2/20 |
207 |
213 |
206 |
210 |
+1.94% |
210,600 |
2024/2/19 |
202 |
208 |
202 |
206 |
+2.49% |
206,700 |
2024/2/16 |
201 |
204 |
201 |
201 |
+0.50% |
123,900 |
2024/2/15 |
204 |
205 |
199 |
200 |
-2.44% |
199,900 |
2024/2/14 |
207 |
207 |
204 |
205 |
-1.44% |
105,000 |
2024/2/13 |
200 |
208 |
200 |
208 |
+4.00% |
360,900 |
2024/2/9 |
200 |
203 |
199 |
200 |
-0.50% |
179,200 |
2024/2/8 |
202 |
202 |
198 |
201 |
-0.50% |
192,100 |
2024/2/7 |
203 |
204 |
199 |
202 |
+0.50% |
149,900 |
2024/2/6 |
200 |
203 |
200 |
201 |
+0.50% |
170,300 |
2024/2/5 |
201 |
201 |
198 |
200 |
-0.50% |
142,900 |
2024/2/2 |
197 |
201 |
196 |
201 |
+2.03% |
136,000 |
2024/2/1 |
199 |
202 |
196 |
197 |
-0.51% |
165,100 |
2024/1/31 |
198 |
200 |
196 |
198 |
+0.00% |
200,100 |
2024/1/30 |
203 |
203 |
198 |
198 |
-1.98% |
399,100 |
2024/1/29 |
196 |
202 |
196 |
202 |
+3.59% |
218,600 |
|