日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
225 |
230 |
225 |
230 |
+1.77% |
16,700 |
2024/7/25 |
229 |
231 |
226 |
226 |
-1.31% |
31,300 |
2024/7/24 |
233 |
234 |
228 |
229 |
-2.14% |
77,000 |
2024/7/23 |
234 |
236 |
233 |
234 |
-0.85% |
16,500 |
2024/7/22 |
234 |
236 |
232 |
236 |
+0.85% |
20,400 |
2024/7/19 |
236 |
236 |
234 |
234 |
-0.85% |
24,200 |
2024/7/18 |
236 |
236 |
235 |
236 |
+0.00% |
17,700 |
2024/7/17 |
234 |
237 |
233 |
236 |
+0.85% |
35,800 |
2024/7/16 |
235 |
235 |
234 |
234 |
+0.43% |
13,300 |
2024/7/12 |
234 |
235 |
232 |
233 |
-0.43% |
23,900 |
2024/7/11 |
236 |
236 |
234 |
234 |
+0.00% |
14,500 |
2024/7/10 |
235 |
236 |
234 |
234 |
-0.43% |
17,000 |
2024/7/9 |
236 |
237 |
234 |
235 |
-0.42% |
42,800 |
2024/7/8 |
235 |
236 |
234 |
236 |
+0.00% |
20,200 |
2024/7/5 |
238 |
238 |
235 |
236 |
-0.84% |
20,400 |
2024/7/4 |
239 |
239 |
236 |
238 |
+0.00% |
14,600 |
2024/7/3 |
241 |
241 |
237 |
238 |
-0.83% |
23,400 |
2024/7/2 |
240 |
240 |
236 |
240 |
+0.00% |
46,700 |
2024/7/1 |
242 |
245 |
240 |
240 |
-0.41% |
41,100 |
2024/6/28 |
240 |
241 |
239 |
241 |
+0.42% |
46,900 |
2024/6/27 |
238 |
240 |
233 |
240 |
+0.84% |
40,900 |
2024/6/26 |
240 |
240 |
236 |
238 |
-0.42% |
22,000 |
2024/6/25 |
238 |
239 |
237 |
239 |
+0.84% |
27,200 |
2024/6/24 |
240 |
240 |
233 |
237 |
+0.42% |
39,500 |
2024/6/21 |
240 |
240 |
235 |
236 |
-1.67% |
18,300 |
2024/6/20 |
237 |
240 |
233 |
240 |
+1.27% |
17,500 |
2024/6/19 |
237 |
240 |
234 |
237 |
+0.00% |
35,500 |
2024/6/18 |
237 |
242 |
237 |
237 |
-0.84% |
24,900 |
2024/6/17 |
243 |
243 |
237 |
239 |
-1.65% |
60,500 |
2024/6/14 |
240 |
243 |
239 |
243 |
+1.25% |
16,300 |
2024/6/13 |
239 |
240 |
235 |
240 |
+0.84% |
51,600 |
2024/6/12 |
240 |
242 |
237 |
238 |
-0.83% |
27,000 |
2024/6/11 |
234 |
245 |
234 |
240 |
+0.84% |
70,200 |
2024/6/10 |
233 |
239 |
233 |
238 |
+0.85% |
42,700 |
2024/6/7 |
232 |
237 |
231 |
236 |
+1.72% |
35,400 |
2024/6/6 |
234 |
234 |
228 |
232 |
+0.00% |
33,000 |
2024/6/5 |
229 |
232 |
229 |
232 |
+0.87% |
11,900 |
2024/6/4 |
232 |
232 |
228 |
230 |
-0.86% |
30,400 |
2024/6/3 |
231 |
232 |
229 |
232 |
+0.87% |
38,700 |
2024/5/31 |
228 |
230 |
227 |
230 |
+1.32% |
9,600 |
2024/5/30 |
225 |
227 |
224 |
227 |
+0.00% |
47,500 |
2024/5/29 |
231 |
232 |
227 |
227 |
-1.73% |
15,600 |
2024/5/28 |
236 |
236 |
231 |
231 |
-0.43% |
41,300 |
2024/5/27 |
231 |
233 |
228 |
232 |
+2.65% |
56,500 |
2024/5/24 |
225 |
228 |
225 |
226 |
-0.44% |
12,400 |
2024/5/23 |
228 |
229 |
227 |
227 |
-0.87% |
12,300 |
2024/5/22 |
230 |
231 |
228 |
229 |
+0.00% |
12,000 |
2024/5/21 |
228 |
231 |
228 |
229 |
-0.87% |
69,300 |
2024/5/20 |
229 |
231 |
228 |
231 |
+1.32% |
23,300 |
2024/5/17 |
225 |
228 |
224 |
228 |
+1.33% |
43,000 |
2024/5/16 |
231 |
232 |
224 |
225 |
-2.60% |
36,000 |
2024/5/15 |
233 |
233 |
231 |
231 |
-0.86% |
11,300 |
2024/5/14 |
231 |
233 |
231 |
233 |
+0.87% |
12,400 |
2024/5/13 |
233 |
233 |
229 |
231 |
-0.43% |
38,100 |
2024/5/10 |
233 |
235 |
232 |
232 |
-0.43% |
19,200 |
2024/5/9 |
237 |
237 |
232 |
233 |
-0.43% |
19,100 |
2024/5/8 |
237 |
237 |
233 |
234 |
+0.43% |
36,300 |
2024/5/7 |
230 |
237 |
230 |
233 |
+1.75% |
79,300 |
2024/5/2 |
230 |
232 |
227 |
229 |
-0.43% |
64,900 |
2024/5/1 |
228 |
230 |
225 |
230 |
+1.32% |
62,400 |
2024/4/30 |
221 |
227 |
221 |
227 |
+3.65% |
55,000 |
2024/4/26 |
225 |
228 |
219 |
219 |
-2.67% |
148,000 |
2024/4/25 |
226 |
228 |
225 |
225 |
-1.32% |
30,000 |
2024/4/24 |
223 |
229 |
223 |
228 |
+2.24% |
47,900 |
2024/4/23 |
223 |
226 |
222 |
223 |
+0.90% |
13,200 |
2024/4/22 |
224 |
224 |
221 |
221 |
-0.45% |
27,700 |
2024/4/19 |
227 |
227 |
221 |
222 |
-0.89% |
58,400 |
2024/4/18 |
222 |
226 |
222 |
224 |
+0.90% |
39,800 |
2024/4/17 |
227 |
227 |
222 |
222 |
-1.77% |
112,200 |
2024/4/16 |
229 |
229 |
226 |
226 |
-1.74% |
33,600 |
2024/4/15 |
230 |
231 |
226 |
230 |
-0.43% |
68,800 |
2024/4/12 |
230 |
231 |
229 |
231 |
+0.87% |
15,100 |
2024/4/11 |
229 |
231 |
228 |
229 |
+0.00% |
33,900 |
2024/4/10 |
229 |
231 |
229 |
229 |
+0.00% |
28,400 |
2024/4/9 |
226 |
229 |
226 |
229 |
+1.33% |
13,400 |
2024/4/8 |
229 |
229 |
226 |
226 |
-0.88% |
43,400 |
2024/4/5 |
227 |
229 |
225 |
228 |
+0.00% |
43,800 |
2024/4/4 |
230 |
231 |
228 |
228 |
-0.87% |
48,300 |
2024/4/3 |
228 |
230 |
226 |
230 |
+1.32% |
29,000 |
2024/4/2 |
230 |
230 |
226 |
227 |
-0.87% |
70,400 |
2024/4/1 |
233 |
233 |
228 |
229 |
-1.29% |
36,300 |
2024/3/29 |
228 |
234 |
228 |
232 |
+2.20% |
54,200 |
2024/3/28 |
230 |
230 |
226 |
227 |
-2.99% |
126,000 |
2024/3/27 |
233 |
234 |
225 |
234 |
+1.30% |
170,600 |
2024/3/26 |
234 |
234 |
229 |
231 |
-0.43% |
44,900 |
2024/3/25 |
237 |
238 |
230 |
232 |
-2.52% |
128,000 |
2024/3/22 |
238 |
238 |
236 |
238 |
+0.00% |
39,000 |
2024/3/21 |
236 |
238 |
235 |
238 |
+1.71% |
43,500 |
2024/3/19 |
235 |
237 |
234 |
234 |
+0.00% |
38,600 |
2024/3/18 |
237 |
237 |
234 |
234 |
+0.00% |
27,800 |
2024/3/15 |
236 |
236 |
232 |
234 |
+0.43% |
27,600 |
2024/3/14 |
232 |
236 |
232 |
233 |
-0.85% |
26,000 |
2024/3/13 |
235 |
237 |
232 |
235 |
+0.00% |
61,800 |
2024/3/12 |
229 |
235 |
227 |
235 |
+2.62% |
51,800 |
2024/3/11 |
234 |
234 |
226 |
229 |
-1.72% |
146,200 |
2024/3/8 |
231 |
233 |
229 |
233 |
-0.85% |
95,300 |
2024/3/7 |
233 |
240 |
232 |
235 |
+0.86% |
136,900 |
2024/3/6 |
232 |
234 |
231 |
233 |
+1.30% |
42,900 |
2024/3/5 |
230 |
235 |
229 |
230 |
+1.77% |
84,100 |
2024/3/4 |
236 |
236 |
226 |
226 |
-4.64% |
237,200 |
2024/3/1 |
239 |
239 |
232 |
237 |
-0.42% |
85,700 |
2024/2/29 |
240 |
240 |
235 |
238 |
-0.42% |
57,500 |
2024/2/28 |
234 |
240 |
233 |
239 |
+1.27% |
68,100 |
2024/2/27 |
232 |
236 |
228 |
236 |
+3.51% |
88,200 |
2024/2/26 |
233 |
237 |
226 |
228 |
-1.30% |
195,700 |
2024/2/22 |
234 |
235 |
228 |
231 |
-1.28% |
217,400 |
2024/2/21 |
245 |
245 |
233 |
234 |
-4.88% |
232,600 |
2024/2/20 |
251 |
251 |
244 |
246 |
-1.20% |
41,000 |
2024/2/19 |
245 |
250 |
242 |
249 |
+2.05% |
44,700 |
2024/2/16 |
247 |
253 |
244 |
244 |
-1.21% |
104,500 |
2024/2/15 |
256 |
257 |
243 |
247 |
-8.52% |
179,200 |
2024/2/14 |
271 |
275 |
270 |
270 |
-1.10% |
28,100 |
2024/2/13 |
275 |
277 |
271 |
273 |
-0.73% |
87,000 |
2024/2/9 |
275 |
278 |
273 |
275 |
+0.00% |
72,000 |
2024/2/8 |
279 |
279 |
272 |
275 |
-1.79% |
89,300 |
2024/2/7 |
277 |
286 |
277 |
280 |
+1.08% |
186,000 |
2024/2/6 |
269 |
283 |
267 |
277 |
+2.21% |
155,200 |
2024/2/5 |
271 |
280 |
269 |
271 |
-0.37% |
104,200 |
2024/2/2 |
272 |
276 |
267 |
272 |
+0.00% |
116,400 |
2024/2/1 |
272 |
276 |
263 |
272 |
+1.49% |
144,100 |
2024/1/31 |
262 |
269 |
259 |
268 |
+1.90% |
122,600 |
2024/1/30 |
273 |
274 |
263 |
263 |
-3.66% |
186,900 |
2024/1/29 |
275 |
277 |
272 |
273 |
-2.15% |
91,000 |
|