日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
207 |
208 |
202 |
202 |
-2.42% |
2,458,000 |
2024/7/25 |
208 |
209 |
206 |
207 |
-0.48% |
1,999,900 |
2024/7/24 |
210 |
213 |
207 |
208 |
+0.48% |
1,614,300 |
2024/7/23 |
207 |
210 |
207 |
207 |
-0.48% |
1,214,200 |
2024/7/22 |
210 |
210 |
208 |
208 |
-1.42% |
1,056,000 |
2024/7/19 |
213 |
213 |
210 |
211 |
-0.94% |
1,074,600 |
2024/7/18 |
209 |
215 |
209 |
213 |
+1.43% |
1,780,700 |
2024/7/17 |
210 |
211 |
206 |
210 |
+0.00% |
1,831,000 |
2024/7/16 |
217 |
218 |
210 |
210 |
-3.23% |
2,422,200 |
2024/7/12 |
214 |
218 |
214 |
217 |
+1.40% |
3,143,900 |
2024/7/11 |
213 |
215 |
211 |
214 |
+0.94% |
1,382,800 |
2024/7/10 |
213 |
214 |
209 |
212 |
-0.47% |
1,394,900 |
2024/7/9 |
215 |
215 |
212 |
213 |
+0.00% |
1,909,600 |
2024/7/8 |
211 |
215 |
210 |
213 |
+1.43% |
2,193,200 |
2024/7/5 |
210 |
211 |
208 |
210 |
+0.00% |
934,800 |
2024/7/4 |
211 |
212 |
208 |
210 |
-0.47% |
953,600 |
2024/7/3 |
210 |
214 |
210 |
211 |
+0.48% |
1,716,800 |
2024/7/2 |
209 |
210 |
208 |
210 |
+0.96% |
1,125,600 |
2024/7/1 |
209 |
209 |
207 |
208 |
+0.00% |
798,000 |
2024/6/28 |
207 |
210 |
207 |
208 |
+0.48% |
1,409,400 |
2024/6/27 |
209 |
210 |
206 |
207 |
-0.48% |
1,013,300 |
2024/6/26 |
208 |
209 |
207 |
208 |
+0.48% |
1,404,600 |
2024/6/25 |
204 |
207 |
203 |
207 |
+1.97% |
1,305,100 |
2024/6/24 |
202 |
203 |
201 |
203 |
+2.01% |
1,156,100 |
2024/6/21 |
198 |
201 |
198 |
199 |
-0.50% |
1,472,500 |
2024/6/20 |
198 |
200 |
198 |
200 |
-0.50% |
1,315,300 |
2024/6/19 |
199 |
203 |
199 |
201 |
+1.01% |
1,410,800 |
2024/6/18 |
199 |
201 |
197 |
199 |
+0.51% |
1,278,600 |
2024/6/17 |
196 |
198 |
194 |
198 |
+0.51% |
1,412,400 |
2024/6/14 |
190 |
197 |
190 |
197 |
+3.68% |
1,456,000 |
2024/6/13 |
193 |
193 |
189 |
190 |
-1.55% |
1,070,900 |
2024/6/12 |
190 |
194 |
190 |
193 |
+1.58% |
919,000 |
2024/6/11 |
191 |
194 |
190 |
190 |
-1.04% |
1,071,200 |
2024/6/10 |
190 |
194 |
187 |
192 |
+2.13% |
1,780,300 |
2024/6/7 |
187 |
189 |
185 |
188 |
-0.53% |
1,669,300 |
2024/6/6 |
190 |
191 |
188 |
189 |
-0.53% |
1,592,500 |
2024/6/5 |
191 |
193 |
190 |
190 |
-0.52% |
1,156,800 |
2024/6/4 |
191 |
193 |
189 |
191 |
+0.00% |
1,737,300 |
2024/6/3 |
191 |
194 |
191 |
191 |
+0.00% |
928,400 |
2024/5/31 |
188 |
191 |
188 |
191 |
+2.14% |
1,171,300 |
2024/5/30 |
187 |
189 |
186 |
187 |
-1.58% |
1,268,800 |
2024/5/29 |
194 |
195 |
190 |
190 |
-2.06% |
1,437,400 |
2024/5/28 |
193 |
196 |
193 |
194 |
+0.52% |
847,200 |
2024/5/27 |
195 |
196 |
193 |
193 |
-1.03% |
734,400 |
2024/5/24 |
196 |
197 |
195 |
195 |
-1.52% |
976,300 |
2024/5/23 |
196 |
198 |
195 |
198 |
+1.02% |
864,500 |
2024/5/22 |
196 |
197 |
195 |
196 |
+0.00% |
790,300 |
2024/5/21 |
199 |
199 |
196 |
196 |
-1.51% |
812,400 |
2024/5/20 |
197 |
200 |
197 |
199 |
+1.53% |
1,087,700 |
2024/5/17 |
196 |
198 |
194 |
196 |
-1.01% |
986,400 |
2024/5/16 |
201 |
201 |
197 |
198 |
-1.49% |
845,900 |
2024/5/15 |
203 |
204 |
201 |
201 |
-1.47% |
1,040,100 |
2024/5/14 |
201 |
204 |
201 |
204 |
+0.99% |
966,000 |
2024/5/13 |
201 |
202 |
199 |
202 |
+0.50% |
876,900 |
2024/5/10 |
199 |
201 |
198 |
201 |
+2.03% |
915,200 |
2024/5/9 |
198 |
199 |
197 |
197 |
-0.51% |
582,800 |
2024/5/8 |
198 |
201 |
198 |
198 |
+0.00% |
984,700 |
2024/5/7 |
195 |
198 |
195 |
198 |
+1.54% |
933,000 |
2024/5/2 |
198 |
198 |
195 |
195 |
-0.51% |
500,200 |
2024/5/1 |
193 |
198 |
193 |
196 |
+1.03% |
1,261,200 |
2024/4/30 |
194 |
196 |
192 |
194 |
+0.00% |
1,434,600 |
2024/4/26 |
195 |
198 |
193 |
194 |
-1.02% |
4,336,900 |
2024/4/25 |
200 |
200 |
196 |
196 |
-2.00% |
1,089,400 |
2024/4/24 |
201 |
202 |
197 |
200 |
-0.50% |
1,401,000 |
2024/4/23 |
202 |
204 |
200 |
201 |
+0.00% |
1,022,400 |
2024/4/22 |
200 |
205 |
198 |
201 |
+3.08% |
1,779,100 |
2024/4/19 |
197 |
198 |
194 |
195 |
-1.52% |
1,713,500 |
2024/4/18 |
194 |
200 |
193 |
198 |
+2.06% |
951,600 |
2024/4/17 |
198 |
198 |
194 |
194 |
-2.51% |
2,031,600 |
2024/4/16 |
201 |
202 |
199 |
199 |
-2.45% |
1,190,000 |
2024/4/15 |
204 |
205 |
203 |
204 |
+0.00% |
711,500 |
2024/4/12 |
205 |
206 |
203 |
204 |
-0.49% |
803,700 |
2024/4/11 |
204 |
206 |
202 |
205 |
-0.49% |
1,185,300 |
2024/4/10 |
206 |
209 |
204 |
206 |
+1.48% |
1,329,000 |
2024/4/9 |
201 |
205 |
200 |
203 |
+1.50% |
1,766,900 |
2024/4/8 |
201 |
202 |
199 |
200 |
-0.50% |
1,213,600 |
2024/4/5 |
197 |
201 |
196 |
201 |
+1.01% |
1,209,300 |
2024/4/4 |
202 |
203 |
199 |
199 |
-1.49% |
1,373,500 |
2024/4/3 |
204 |
205 |
201 |
202 |
-1.94% |
1,786,600 |
2024/4/2 |
205 |
206 |
203 |
206 |
+0.00% |
1,367,900 |
2024/4/1 |
209 |
210 |
205 |
206 |
-0.48% |
1,361,200 |
2024/3/29 |
202 |
209 |
202 |
207 |
+2.48% |
1,962,500 |
2024/3/28 |
202 |
206 |
202 |
202 |
-0.49% |
1,296,700 |
2024/3/27 |
204 |
206 |
202 |
203 |
+0.50% |
1,387,500 |
2024/3/26 |
204 |
204 |
199 |
202 |
-0.49% |
1,523,100 |
2024/3/25 |
206 |
207 |
203 |
203 |
-1.93% |
1,120,300 |
2024/3/22 |
204 |
207 |
203 |
207 |
+1.97% |
2,102,700 |
2024/3/21 |
205 |
206 |
202 |
203 |
+0.00% |
1,601,000 |
2024/3/19 |
197 |
203 |
196 |
203 |
+2.53% |
2,032,600 |
2024/3/18 |
197 |
201 |
197 |
198 |
+0.51% |
1,859,200 |
2024/3/15 |
200 |
203 |
196 |
197 |
-1.50% |
2,646,700 |
2024/3/14 |
199 |
200 |
194 |
200 |
+0.50% |
2,125,200 |
2024/3/13 |
190 |
200 |
190 |
199 |
+5.29% |
4,113,400 |
2024/3/12 |
189 |
189 |
183 |
189 |
-1.05% |
2,103,400 |
2024/3/11 |
184 |
194 |
184 |
191 |
-1.04% |
5,434,500 |
2024/3/8 |
190 |
194 |
189 |
193 |
+1.05% |
3,321,800 |
2024/3/7 |
192 |
194 |
190 |
191 |
-0.52% |
2,007,700 |
2024/3/6 |
186 |
192 |
186 |
192 |
+3.78% |
2,714,700 |
2024/3/5 |
186 |
186 |
184 |
185 |
-0.54% |
872,400 |
2024/3/4 |
186 |
187 |
184 |
186 |
+0.00% |
1,908,500 |
2024/3/1 |
186 |
187 |
184 |
186 |
-0.53% |
1,491,400 |
2024/2/29 |
189 |
191 |
186 |
187 |
-0.53% |
1,696,400 |
2024/2/28 |
184 |
189 |
184 |
188 |
+1.62% |
1,747,000 |
2024/2/27 |
183 |
186 |
183 |
185 |
+0.54% |
845,800 |
2024/2/26 |
184 |
186 |
182 |
184 |
+0.55% |
1,063,500 |
2024/2/22 |
182 |
184 |
182 |
183 |
+1.10% |
1,344,300 |
2024/2/21 |
181 |
182 |
179 |
181 |
+0.00% |
1,069,300 |
2024/2/20 |
183 |
186 |
181 |
181 |
-0.55% |
1,533,500 |
2024/2/19 |
178 |
183 |
178 |
182 |
+2.25% |
1,568,000 |
2024/2/16 |
171 |
179 |
171 |
178 |
+4.71% |
2,195,600 |
2024/2/15 |
176 |
177 |
170 |
170 |
-2.86% |
2,826,800 |
2024/2/14 |
179 |
179 |
175 |
175 |
-2.78% |
1,923,900 |
2024/2/13 |
177 |
180 |
177 |
180 |
+1.69% |
1,697,400 |
2024/2/9 |
178 |
179 |
176 |
177 |
-0.56% |
1,518,600 |
2024/2/8 |
178 |
180 |
175 |
178 |
-0.56% |
2,887,700 |
2024/2/7 |
182 |
182 |
179 |
179 |
-1.65% |
2,325,600 |
2024/2/6 |
184 |
185 |
181 |
182 |
-1.62% |
1,523,300 |
2024/2/5 |
185 |
187 |
184 |
185 |
+0.00% |
1,255,300 |
2024/2/2 |
184 |
186 |
183 |
185 |
+0.54% |
1,767,500 |
2024/2/1 |
184 |
185 |
182 |
184 |
+0.00% |
1,164,000 |
2024/1/31 |
184 |
186 |
182 |
184 |
-0.54% |
2,091,400 |
2024/1/30 |
187 |
188 |
185 |
185 |
-1.07% |
2,359,600 |
2024/1/29 |
188 |
189 |
187 |
187 |
-1.06% |
3,896,000 |
|