日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
224 |
237 |
223 |
231 |
+3.59% |
289,500 |
2024/7/25 |
222 |
227 |
217 |
223 |
+0.00% |
232,700 |
2024/7/24 |
220 |
223 |
215 |
223 |
+1.36% |
156,300 |
2024/7/23 |
225 |
227 |
218 |
220 |
+0.00% |
152,900 |
2024/7/22 |
225 |
227 |
214 |
220 |
-2.65% |
418,700 |
2024/7/19 |
230 |
230 |
223 |
226 |
-1.74% |
290,200 |
2024/7/18 |
230 |
234 |
227 |
230 |
+0.88% |
114,700 |
2024/7/17 |
235 |
235 |
228 |
228 |
-2.15% |
148,900 |
2024/7/16 |
231 |
233 |
227 |
233 |
+2.64% |
123,600 |
2024/7/12 |
231 |
234 |
227 |
227 |
-1.73% |
367,100 |
2024/7/11 |
235 |
239 |
230 |
231 |
-1.28% |
436,600 |
2024/7/10 |
245 |
257 |
231 |
234 |
-2.90% |
1,322,300 |
2024/7/9 |
231 |
244 |
229 |
241 |
+4.33% |
502,400 |
2024/7/8 |
238 |
247 |
231 |
231 |
-4.15% |
604,000 |
2024/7/5 |
214 |
244 |
214 |
241 |
+12.62% |
1,577,800 |
2024/7/4 |
214 |
218 |
211 |
214 |
-0.47% |
177,800 |
2024/7/3 |
214 |
218 |
213 |
215 |
+0.00% |
123,100 |
2024/7/2 |
223 |
224 |
214 |
215 |
-3.59% |
399,100 |
2024/7/1 |
228 |
232 |
220 |
223 |
-1.76% |
201,200 |
2024/6/28 |
222 |
227 |
218 |
227 |
+3.18% |
388,100 |
2024/6/27 |
220 |
223 |
216 |
220 |
+0.00% |
196,800 |
2024/6/26 |
229 |
229 |
218 |
220 |
-3.08% |
391,000 |
2024/6/25 |
225 |
231 |
223 |
227 |
+0.89% |
211,500 |
2024/6/24 |
221 |
229 |
218 |
225 |
+0.90% |
244,000 |
2024/6/21 |
229 |
229 |
221 |
223 |
-2.19% |
362,500 |
2024/6/20 |
220 |
240 |
217 |
228 |
+4.59% |
1,377,900 |
2024/6/19 |
209 |
221 |
209 |
218 |
+3.81% |
499,300 |
2024/6/18 |
211 |
211 |
203 |
210 |
-0.47% |
376,000 |
2024/6/17 |
215 |
216 |
207 |
211 |
-1.40% |
357,400 |
2024/6/14 |
207 |
215 |
206 |
214 |
+4.39% |
486,000 |
2024/6/13 |
208 |
213 |
204 |
205 |
+0.00% |
358,400 |
2024/6/12 |
208 |
212 |
203 |
205 |
+1.49% |
1,327,000 |
2024/6/11 |
194 |
206 |
192 |
202 |
+5.21% |
553,900 |
2024/6/10 |
186 |
193 |
186 |
192 |
+2.13% |
164,800 |
2024/6/7 |
183 |
188 |
179 |
188 |
+4.44% |
108,200 |
2024/6/6 |
189 |
189 |
180 |
180 |
-3.23% |
217,700 |
2024/6/5 |
188 |
190 |
185 |
186 |
-1.06% |
138,900 |
2024/6/4 |
184 |
191 |
184 |
188 |
+1.62% |
137,400 |
2024/6/3 |
191 |
191 |
184 |
185 |
-2.12% |
191,100 |
2024/5/31 |
182 |
190 |
181 |
189 |
+3.28% |
199,500 |
2024/5/30 |
180 |
184 |
175 |
183 |
+0.55% |
257,900 |
2024/5/29 |
178 |
183 |
178 |
182 |
+2.82% |
175,800 |
2024/5/28 |
179 |
183 |
175 |
177 |
-0.56% |
157,700 |
2024/5/27 |
176 |
179 |
174 |
178 |
+0.56% |
198,400 |
2024/5/24 |
176 |
179 |
175 |
177 |
-0.56% |
175,700 |
2024/5/23 |
185 |
185 |
177 |
178 |
-3.26% |
295,400 |
2024/5/22 |
183 |
191 |
183 |
184 |
+0.55% |
362,700 |
2024/5/21 |
190 |
192 |
183 |
183 |
-4.19% |
463,500 |
2024/5/20 |
191 |
199 |
189 |
191 |
+2.14% |
709,400 |
2024/5/17 |
182 |
190 |
175 |
187 |
+3.89% |
913,600 |
2024/5/16 |
185 |
198 |
175 |
180 |
+5.88% |
4,976,900 |
2024/5/15 |
172 |
172 |
166 |
170 |
-1.16% |
341,800 |
2024/5/14 |
175 |
176 |
172 |
172 |
-1.15% |
180,300 |
2024/5/13 |
173 |
178 |
171 |
174 |
+0.58% |
223,500 |
2024/5/10 |
171 |
174 |
168 |
173 |
+2.98% |
193,300 |
2024/5/9 |
175 |
183 |
167 |
168 |
-1.75% |
601,200 |
2024/5/8 |
167 |
178 |
167 |
171 |
+3.01% |
563,000 |
2024/5/7 |
163 |
169 |
162 |
166 |
+2.47% |
313,600 |
2024/5/2 |
161 |
165 |
160 |
162 |
+0.00% |
150,200 |
2024/5/1 |
160 |
163 |
159 |
162 |
+1.25% |
134,000 |
2024/4/30 |
162 |
162 |
159 |
160 |
+0.63% |
157,200 |
2024/4/26 |
156 |
159 |
156 |
159 |
+1.92% |
55,600 |
2024/4/25 |
160 |
160 |
156 |
156 |
-2.50% |
137,300 |
2024/4/24 |
161 |
162 |
159 |
160 |
+0.00% |
39,500 |
2024/4/23 |
160 |
163 |
159 |
160 |
+0.00% |
118,500 |
2024/4/22 |
155 |
163 |
155 |
160 |
+2.56% |
241,400 |
2024/4/19 |
158 |
160 |
152 |
156 |
-1.89% |
381,100 |
2024/4/18 |
159 |
161 |
158 |
159 |
+0.63% |
94,200 |
2024/4/17 |
162 |
162 |
156 |
158 |
-1.25% |
175,900 |
2024/4/16 |
163 |
163 |
159 |
160 |
-3.03% |
176,800 |
2024/4/15 |
163 |
165 |
162 |
165 |
+0.61% |
110,200 |
2024/4/12 |
170 |
170 |
162 |
164 |
-1.20% |
335,200 |
2024/4/11 |
164 |
169 |
161 |
166 |
+1.84% |
387,200 |
2024/4/10 |
159 |
164 |
158 |
163 |
+3.82% |
246,100 |
2024/4/9 |
156 |
161 |
156 |
157 |
+0.00% |
347,200 |
2024/4/8 |
158 |
159 |
153 |
157 |
-0.63% |
349,900 |
2024/4/5 |
160 |
166 |
155 |
158 |
-1.25% |
924,500 |
2024/4/4 |
163 |
167 |
159 |
160 |
-0.62% |
463,800 |
2024/4/3 |
161 |
165 |
157 |
161 |
-1.83% |
289,000 |
2024/4/2 |
167 |
172 |
163 |
164 |
-2.38% |
526,200 |
2024/4/1 |
171 |
175 |
167 |
168 |
-2.33% |
440,900 |
2024/3/29 |
167 |
174 |
167 |
172 |
+1.78% |
370,200 |
2024/3/28 |
175 |
180 |
166 |
169 |
-1.74% |
671,000 |
2024/3/27 |
176 |
177 |
171 |
172 |
-1.15% |
693,000 |
2024/3/26 |
178 |
180 |
174 |
174 |
-4.40% |
795,800 |
2024/3/25 |
190 |
190 |
181 |
182 |
-5.70% |
1,415,300 |
2024/3/22 |
202 |
208 |
193 |
193 |
-2.53% |
1,565,300 |
2024/3/21 |
208 |
211 |
197 |
198 |
-4.81% |
2,577,700 |
2024/3/19 |
206 |
239 |
194 |
208 |
+5.58% |
16,103,700 |
2024/3/18 |
214 |
225 |
192 |
197 |
-14.35% |
7,797,500 |
2024/3/15 |
209 |
246 |
196 |
230 |
+17.35% |
29,237,100 |
2024/3/14 |
156 |
196 |
148 |
196 |
+34.25% |
9,961,200 |
2024/3/13 |
144 |
146 |
143 |
146 |
+2.10% |
93,700 |
2024/3/12 |
145 |
145 |
141 |
143 |
+0.00% |
37,200 |
2024/3/11 |
147 |
147 |
141 |
143 |
-2.05% |
80,800 |
2024/3/8 |
144 |
148 |
144 |
146 |
+1.39% |
45,400 |
2024/3/7 |
149 |
149 |
144 |
144 |
-2.70% |
121,900 |
2024/3/6 |
147 |
149 |
145 |
148 |
+1.37% |
63,500 |
2024/3/5 |
145 |
147 |
143 |
146 |
+0.00% |
129,000 |
2024/3/4 |
145 |
149 |
145 |
146 |
+0.69% |
79,100 |
2024/3/1 |
151 |
153 |
145 |
145 |
-5.23% |
363,900 |
2024/2/29 |
152 |
158 |
146 |
153 |
+4.08% |
589,400 |
2024/2/28 |
146 |
151 |
144 |
147 |
+1.38% |
264,700 |
2024/2/27 |
141 |
146 |
141 |
145 |
+2.11% |
216,600 |
2024/2/26 |
141 |
142 |
140 |
142 |
+2.16% |
59,700 |
2024/2/22 |
140 |
142 |
138 |
139 |
-0.71% |
163,300 |
2024/2/21 |
139 |
141 |
137 |
140 |
-0.71% |
104,300 |
2024/2/20 |
140 |
143 |
138 |
141 |
-0.70% |
118,700 |
2024/2/19 |
131 |
145 |
131 |
142 |
+6.77% |
596,300 |
2024/2/16 |
129 |
133 |
128 |
133 |
+2.31% |
154,800 |
2024/2/15 |
136 |
136 |
127 |
130 |
-3.70% |
263,700 |
2024/2/14 |
132 |
135 |
131 |
135 |
+2.27% |
132,100 |
2024/2/13 |
130 |
134 |
130 |
132 |
+0.76% |
173,300 |
2024/2/9 |
131 |
132 |
130 |
131 |
-0.76% |
70,800 |
2024/2/8 |
131 |
132 |
130 |
132 |
+1.54% |
18,500 |
2024/2/7 |
132 |
132 |
130 |
130 |
-0.76% |
32,400 |
2024/2/6 |
133 |
133 |
131 |
131 |
-0.76% |
58,600 |
2024/2/5 |
132 |
133 |
131 |
132 |
+0.00% |
48,500 |
2024/2/2 |
133 |
133 |
131 |
132 |
+0.00% |
52,500 |
2024/2/1 |
135 |
135 |
131 |
132 |
-2.22% |
129,400 |
2024/1/31 |
138 |
138 |
134 |
135 |
-1.46% |
86,500 |
2024/1/30 |
138 |
138 |
136 |
137 |
+0.00% |
76,400 |
2024/1/29 |
135 |
137 |
134 |
137 |
+2.24% |
94,300 |
|