日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
198 |
198 |
193 |
195 |
-0.51% |
13,300 |
2024/7/25 |
189 |
196 |
187 |
196 |
+4.26% |
16,400 |
2024/7/24 |
194 |
194 |
187 |
188 |
-2.08% |
19,200 |
2024/7/23 |
193 |
195 |
192 |
192 |
-0.52% |
4,800 |
2024/7/22 |
196 |
196 |
190 |
193 |
+1.05% |
16,300 |
2024/7/19 |
194 |
197 |
191 |
191 |
-1.55% |
9,900 |
2024/7/18 |
195 |
198 |
193 |
194 |
+0.00% |
36,800 |
2024/7/17 |
193 |
197 |
193 |
194 |
+0.52% |
15,600 |
2024/7/16 |
192 |
194 |
191 |
193 |
+0.52% |
16,800 |
2024/7/12 |
190 |
197 |
190 |
192 |
+1.59% |
25,200 |
2024/7/11 |
188 |
189 |
188 |
189 |
+0.53% |
9,900 |
2024/7/10 |
193 |
193 |
188 |
188 |
-1.57% |
13,100 |
2024/7/9 |
194 |
196 |
188 |
191 |
-1.55% |
16,900 |
2024/7/8 |
193 |
195 |
190 |
194 |
-1.52% |
16,400 |
2024/7/5 |
194 |
197 |
194 |
197 |
+2.60% |
13,700 |
2024/7/4 |
195 |
196 |
192 |
192 |
+0.00% |
7,300 |
2024/7/3 |
197 |
199 |
192 |
192 |
-3.52% |
22,100 |
2024/7/2 |
201 |
201 |
194 |
199 |
-1.00% |
39,200 |
2024/7/1 |
197 |
212 |
196 |
201 |
+4.69% |
118,300 |
2024/6/28 |
195 |
198 |
192 |
192 |
-1.03% |
28,100 |
2024/6/27 |
199 |
202 |
194 |
194 |
-2.02% |
25,500 |
2024/6/26 |
198 |
201 |
195 |
198 |
+0.51% |
17,300 |
2024/6/25 |
202 |
202 |
196 |
197 |
+0.00% |
20,900 |
2024/6/24 |
195 |
203 |
190 |
197 |
+2.07% |
55,100 |
2024/6/21 |
197 |
219 |
193 |
193 |
+0.00% |
282,200 |
2024/6/20 |
196 |
196 |
188 |
193 |
-1.53% |
69,600 |
2024/6/19 |
178 |
216 |
176 |
196 |
+11.36% |
607,800 |
2024/6/18 |
177 |
178 |
175 |
176 |
-0.56% |
12,800 |
2024/6/17 |
177 |
179 |
175 |
177 |
-1.12% |
26,300 |
2024/6/14 |
178 |
182 |
177 |
179 |
+0.00% |
21,800 |
2024/6/13 |
180 |
181 |
178 |
179 |
-0.56% |
8,400 |
2024/6/12 |
181 |
182 |
179 |
180 |
+0.00% |
17,300 |
2024/6/11 |
182 |
184 |
180 |
180 |
+0.00% |
10,600 |
2024/6/10 |
185 |
185 |
179 |
180 |
-0.55% |
13,900 |
2024/6/7 |
179 |
184 |
179 |
181 |
+1.69% |
27,400 |
2024/6/6 |
178 |
180 |
178 |
178 |
+0.00% |
8,000 |
2024/6/5 |
180 |
180 |
178 |
178 |
+0.56% |
13,000 |
2024/6/4 |
180 |
180 |
177 |
177 |
-0.56% |
20,500 |
2024/6/3 |
179 |
182 |
175 |
178 |
-1.66% |
62,900 |
2024/5/31 |
179 |
187 |
177 |
181 |
+0.00% |
93,700 |
2024/5/30 |
172 |
217 |
170 |
181 |
+4.02% |
754,900 |
2024/5/29 |
184 |
184 |
170 |
174 |
-4.40% |
59,500 |
2024/5/28 |
182 |
184 |
181 |
182 |
-1.09% |
31,400 |
2024/5/27 |
194 |
194 |
180 |
184 |
-2.65% |
52,400 |
2024/5/24 |
195 |
195 |
189 |
189 |
-3.08% |
38,600 |
2024/5/23 |
196 |
198 |
195 |
195 |
-1.02% |
16,500 |
2024/5/22 |
199 |
199 |
195 |
197 |
+0.00% |
23,500 |
2024/5/21 |
197 |
200 |
197 |
197 |
+0.00% |
32,800 |
2024/5/20 |
197 |
200 |
197 |
197 |
+0.00% |
25,600 |
2024/5/17 |
197 |
203 |
195 |
197 |
+0.00% |
23,800 |
2024/5/16 |
204 |
205 |
196 |
197 |
-3.43% |
50,400 |
2024/5/15 |
209 |
210 |
203 |
204 |
-2.39% |
27,900 |
2024/5/14 |
207 |
211 |
206 |
209 |
+0.48% |
18,600 |
2024/5/13 |
212 |
212 |
205 |
208 |
-0.95% |
35,700 |
2024/5/10 |
214 |
214 |
207 |
210 |
+0.00% |
20,100 |
2024/5/9 |
214 |
214 |
208 |
210 |
-0.94% |
33,500 |
2024/5/8 |
212 |
213 |
209 |
212 |
+1.44% |
17,400 |
2024/5/7 |
214 |
214 |
206 |
209 |
+0.00% |
25,700 |
2024/5/2 |
207 |
214 |
207 |
209 |
+0.48% |
20,500 |
2024/5/1 |
204 |
209 |
203 |
208 |
+0.48% |
18,700 |
2024/4/30 |
204 |
209 |
203 |
207 |
+1.47% |
17,800 |
2024/4/26 |
202 |
207 |
202 |
204 |
-1.92% |
15,400 |
2024/4/25 |
208 |
209 |
205 |
208 |
+0.00% |
17,300 |
2024/4/24 |
204 |
209 |
203 |
208 |
+2.46% |
20,000 |
2024/4/23 |
201 |
208 |
200 |
203 |
+1.00% |
34,500 |
2024/4/22 |
209 |
230 |
199 |
201 |
+0.00% |
198,400 |
2024/4/19 |
206 |
206 |
198 |
201 |
-3.83% |
20,800 |
2024/4/18 |
204 |
209 |
203 |
209 |
+2.45% |
15,500 |
2024/4/17 |
203 |
205 |
200 |
204 |
+0.00% |
16,700 |
2024/4/16 |
201 |
204 |
198 |
204 |
+0.99% |
19,900 |
2024/4/15 |
210 |
210 |
200 |
202 |
-0.98% |
30,800 |
2024/4/12 |
201 |
204 |
200 |
204 |
+0.99% |
5,400 |
2024/4/11 |
202 |
204 |
200 |
202 |
-1.46% |
11,700 |
2024/4/10 |
206 |
206 |
203 |
205 |
-0.49% |
8,700 |
2024/4/9 |
205 |
206 |
199 |
206 |
+3.00% |
21,200 |
2024/4/8 |
201 |
209 |
198 |
200 |
-0.50% |
31,800 |
2024/4/5 |
200 |
203 |
198 |
201 |
-0.99% |
12,100 |
2024/4/4 |
206 |
206 |
197 |
203 |
-0.49% |
46,600 |
2024/4/3 |
198 |
208 |
193 |
204 |
+3.03% |
61,500 |
2024/4/2 |
200 |
200 |
194 |
198 |
-1.49% |
67,100 |
2024/4/1 |
210 |
212 |
201 |
201 |
-4.29% |
85,700 |
2024/3/29 |
216 |
219 |
210 |
210 |
-1.87% |
69,300 |
2024/3/28 |
222 |
223 |
213 |
214 |
-4.04% |
67,700 |
2024/3/27 |
224 |
226 |
222 |
223 |
-1.33% |
44,900 |
2024/3/26 |
229 |
229 |
225 |
226 |
-1.74% |
29,600 |
2024/3/25 |
228 |
231 |
228 |
230 |
+0.44% |
26,000 |
2024/3/22 |
230 |
231 |
227 |
229 |
-0.43% |
36,400 |
2024/3/21 |
235 |
240 |
230 |
230 |
-1.29% |
46,900 |
2024/3/19 |
236 |
236 |
231 |
233 |
-1.27% |
23,200 |
2024/3/18 |
227 |
238 |
226 |
236 |
+3.51% |
142,000 |
2024/3/15 |
225 |
231 |
225 |
228 |
-0.44% |
32,300 |
2024/3/14 |
231 |
242 |
222 |
229 |
+1.78% |
135,600 |
2024/3/13 |
239 |
239 |
224 |
225 |
-4.26% |
75,400 |
2024/3/12 |
230 |
238 |
225 |
235 |
+3.07% |
80,800 |
2024/3/11 |
230 |
234 |
223 |
228 |
-1.72% |
51,900 |
2024/3/8 |
225 |
233 |
225 |
232 |
+2.20% |
21,400 |
2024/3/7 |
239 |
239 |
227 |
227 |
-3.40% |
43,400 |
2024/3/6 |
220 |
236 |
220 |
235 |
+6.33% |
76,700 |
2024/3/5 |
223 |
225 |
217 |
221 |
-1.78% |
52,400 |
2024/3/4 |
225 |
229 |
223 |
225 |
-0.88% |
28,400 |
2024/3/1 |
236 |
236 |
227 |
227 |
-2.99% |
35,900 |
2024/2/29 |
230 |
235 |
230 |
234 |
+0.86% |
19,100 |
2024/2/28 |
222 |
232 |
222 |
232 |
+3.11% |
24,900 |
2024/2/27 |
226 |
227 |
222 |
225 |
+0.90% |
21,400 |
2024/2/26 |
225 |
227 |
221 |
223 |
+0.00% |
48,900 |
2024/2/22 |
231 |
234 |
223 |
223 |
-3.88% |
53,500 |
2024/2/21 |
227 |
236 |
222 |
232 |
+3.11% |
138,900 |
2024/2/20 |
228 |
231 |
223 |
225 |
-3.43% |
113,700 |
2024/2/19 |
247 |
283 |
225 |
233 |
-2.51% |
848,700 |
2024/2/16 |
204 |
239 |
200 |
239 |
+26.46% |
475,500 |
2024/2/15 |
212 |
212 |
188 |
189 |
-9.13% |
209,000 |
2024/2/14 |
221 |
223 |
202 |
208 |
-6.73% |
165,000 |
2024/2/13 |
242 |
244 |
221 |
223 |
-7.47% |
171,700 |
2024/2/9 |
238 |
246 |
237 |
241 |
+0.84% |
40,100 |
2024/2/8 |
238 |
242 |
237 |
239 |
+0.84% |
42,300 |
2024/2/7 |
240 |
241 |
236 |
237 |
-1.25% |
24,500 |
2024/2/6 |
247 |
247 |
239 |
240 |
-2.44% |
37,200 |
2024/2/5 |
243 |
249 |
237 |
246 |
+2.93% |
44,800 |
2024/2/2 |
236 |
242 |
228 |
239 |
+0.00% |
121,900 |
2024/2/1 |
251 |
254 |
239 |
239 |
-4.78% |
93,800 |
2024/1/31 |
261 |
261 |
245 |
251 |
-3.46% |
126,300 |
2024/1/30 |
262 |
263 |
260 |
260 |
-0.76% |
28,100 |
2024/1/29 |
263 |
267 |
261 |
262 |
+0.00% |
28,200 |
|