日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
208 |
208 |
206 |
207 |
-1.43% |
31,000 |
2024/7/25 |
211 |
211 |
208 |
210 |
-0.47% |
30,100 |
2024/7/24 |
212 |
215 |
210 |
211 |
-0.47% |
38,900 |
2024/7/23 |
210 |
213 |
209 |
212 |
+1.44% |
28,500 |
2024/7/22 |
212 |
212 |
208 |
209 |
-1.42% |
32,700 |
2024/7/19 |
211 |
214 |
211 |
212 |
+0.00% |
24,100 |
2024/7/18 |
213 |
213 |
210 |
212 |
-0.47% |
15,200 |
2024/7/17 |
214 |
215 |
213 |
213 |
+0.00% |
17,000 |
2024/7/16 |
209 |
213 |
207 |
213 |
+0.95% |
42,300 |
2024/7/12 |
206 |
212 |
204 |
211 |
+1.44% |
60,700 |
2024/7/11 |
211 |
211 |
206 |
208 |
-0.95% |
66,200 |
2024/7/10 |
213 |
214 |
210 |
210 |
-1.41% |
20,500 |
2024/7/9 |
214 |
214 |
210 |
213 |
+0.47% |
32,200 |
2024/7/8 |
215 |
215 |
212 |
212 |
-0.47% |
11,500 |
2024/7/5 |
214 |
215 |
212 |
213 |
-0.93% |
19,800 |
2024/7/4 |
213 |
217 |
212 |
215 |
+0.94% |
20,600 |
2024/7/3 |
213 |
215 |
212 |
213 |
-0.93% |
22,300 |
2024/7/2 |
215 |
215 |
212 |
215 |
+0.00% |
10,700 |
2024/7/1 |
216 |
216 |
212 |
215 |
+0.94% |
15,700 |
2024/6/28 |
217 |
217 |
213 |
213 |
-2.29% |
23,300 |
2024/6/27 |
209 |
220 |
209 |
218 |
+4.31% |
149,000 |
2024/6/26 |
220 |
222 |
207 |
209 |
-5.43% |
259,500 |
2024/6/25 |
228 |
234 |
216 |
221 |
-1.78% |
135,400 |
2024/6/24 |
224 |
234 |
224 |
225 |
+0.90% |
38,000 |
2024/6/21 |
225 |
228 |
222 |
223 |
-2.19% |
43,300 |
2024/6/20 |
227 |
231 |
226 |
228 |
-0.87% |
7,600 |
2024/6/19 |
227 |
230 |
227 |
230 |
+1.32% |
9,800 |
2024/6/18 |
228 |
231 |
226 |
227 |
+0.00% |
10,200 |
2024/6/17 |
231 |
231 |
223 |
227 |
-2.99% |
44,000 |
2024/6/14 |
235 |
241 |
229 |
234 |
+0.00% |
68,800 |
2024/6/13 |
245 |
264 |
232 |
234 |
-6.02% |
224,400 |
2024/6/12 |
234 |
250 |
225 |
249 |
+8.26% |
421,800 |
2024/6/11 |
208 |
242 |
208 |
230 |
+10.05% |
403,100 |
2024/6/10 |
211 |
211 |
208 |
209 |
+0.00% |
15,500 |
2024/6/7 |
209 |
210 |
208 |
209 |
+0.00% |
9,200 |
2024/6/6 |
214 |
214 |
207 |
209 |
-1.42% |
16,500 |
2024/6/5 |
214 |
214 |
210 |
212 |
-0.93% |
11,300 |
2024/6/4 |
209 |
215 |
209 |
214 |
+1.90% |
32,100 |
2024/6/3 |
210 |
221 |
205 |
210 |
+1.45% |
142,100 |
2024/5/31 |
210 |
215 |
203 |
207 |
-1.43% |
202,700 |
2024/5/30 |
207 |
214 |
207 |
210 |
-1.87% |
40,900 |
2024/5/29 |
218 |
219 |
209 |
214 |
-2.28% |
39,800 |
2024/5/28 |
220 |
226 |
219 |
219 |
-0.45% |
17,700 |
2024/5/27 |
215 |
221 |
209 |
220 |
+0.92% |
83,200 |
2024/5/24 |
215 |
218 |
208 |
218 |
-0.46% |
39,400 |
2024/5/23 |
226 |
226 |
215 |
219 |
-1.35% |
23,900 |
2024/5/22 |
224 |
225 |
215 |
222 |
-2.20% |
35,400 |
2024/5/21 |
229 |
230 |
225 |
227 |
-1.30% |
31,300 |
2024/5/20 |
224 |
234 |
224 |
230 |
+3.14% |
85,300 |
2024/5/17 |
216 |
226 |
216 |
223 |
+2.29% |
41,500 |
2024/5/16 |
220 |
221 |
205 |
218 |
-0.46% |
113,000 |
2024/5/15 |
226 |
227 |
218 |
219 |
-3.95% |
68,700 |
2024/5/14 |
225 |
229 |
225 |
228 |
+1.79% |
52,200 |
2024/5/13 |
223 |
226 |
220 |
224 |
-0.88% |
32,100 |
2024/5/10 |
227 |
227 |
222 |
226 |
-1.31% |
48,100 |
2024/5/9 |
231 |
236 |
228 |
229 |
-1.72% |
88,600 |
2024/5/8 |
226 |
234 |
224 |
233 |
+1.75% |
151,400 |
2024/5/7 |
222 |
249 |
204 |
229 |
+2.23% |
609,800 |
2024/5/2 |
239 |
241 |
222 |
224 |
-10.04% |
290,900 |
2024/5/1 |
250 |
255 |
246 |
249 |
-0.40% |
70,400 |
2024/4/30 |
253 |
256 |
248 |
250 |
-1.19% |
68,800 |
2024/4/26 |
261 |
263 |
252 |
253 |
-3.07% |
82,700 |
2024/4/25 |
270 |
270 |
261 |
261 |
-3.33% |
89,000 |
2024/4/24 |
274 |
276 |
270 |
270 |
-1.46% |
52,000 |
2024/4/23 |
277 |
278 |
270 |
274 |
+3.40% |
167,500 |
2024/4/22 |
264 |
269 |
261 |
265 |
+0.76% |
59,700 |
2024/4/19 |
273 |
273 |
262 |
263 |
-3.66% |
109,300 |
2024/4/18 |
275 |
278 |
266 |
273 |
-2.50% |
141,700 |
2024/4/17 |
305 |
305 |
280 |
280 |
-7.89% |
261,600 |
2024/4/16 |
292 |
311 |
285 |
304 |
+5.19% |
353,800 |
2024/4/15 |
270 |
294 |
267 |
289 |
+5.09% |
245,900 |
2024/4/12 |
274 |
280 |
260 |
275 |
-1.43% |
180,600 |
2024/4/11 |
279 |
284 |
275 |
279 |
+0.36% |
120,000 |
2024/4/10 |
283 |
288 |
271 |
278 |
-1.42% |
205,200 |
2024/4/9 |
262 |
285 |
256 |
282 |
+7.22% |
504,700 |
2024/4/8 |
253 |
270 |
251 |
263 |
+6.48% |
305,600 |
2024/4/5 |
251 |
252 |
246 |
247 |
-2.37% |
77,000 |
2024/4/4 |
254 |
259 |
250 |
253 |
+0.80% |
104,700 |
2024/4/3 |
248 |
291 |
242 |
251 |
+3.72% |
1,005,500 |
2024/4/2 |
253 |
253 |
241 |
242 |
-3.59% |
87,500 |
2024/4/1 |
246 |
251 |
241 |
251 |
+2.03% |
53,400 |
2024/3/29 |
246 |
249 |
242 |
246 |
+2.07% |
29,900 |
2024/3/28 |
246 |
246 |
240 |
241 |
-2.82% |
52,300 |
2024/3/27 |
248 |
253 |
245 |
248 |
+1.64% |
47,500 |
2024/3/26 |
251 |
257 |
236 |
244 |
-3.94% |
123,800 |
2024/3/25 |
255 |
255 |
246 |
254 |
-1.55% |
73,200 |
2024/3/22 |
256 |
260 |
248 |
258 |
+1.57% |
125,800 |
2024/3/21 |
252 |
258 |
252 |
254 |
+1.20% |
159,800 |
2024/3/19 |
283 |
286 |
246 |
251 |
-3.09% |
1,143,500 |
2024/3/18 |
250 |
261 |
247 |
259 |
+3.60% |
140,000 |
2024/3/15 |
243 |
252 |
239 |
250 |
+2.88% |
159,000 |
2024/3/14 |
238 |
244 |
237 |
243 |
+2.10% |
60,900 |
2024/3/13 |
244 |
245 |
236 |
238 |
-2.86% |
67,200 |
2024/3/12 |
230 |
250 |
226 |
245 |
+7.46% |
244,100 |
2024/3/11 |
222 |
230 |
221 |
228 |
+2.70% |
67,600 |
2024/3/8 |
223 |
226 |
221 |
222 |
-0.45% |
54,900 |
2024/3/7 |
230 |
230 |
222 |
223 |
-3.46% |
32,200 |
2024/3/6 |
223 |
232 |
223 |
231 |
+3.59% |
52,200 |
2024/3/5 |
232 |
232 |
220 |
223 |
-3.46% |
85,800 |
2024/3/4 |
235 |
236 |
229 |
231 |
-3.35% |
66,900 |
2024/3/1 |
241 |
244 |
232 |
239 |
-2.45% |
107,900 |
2024/2/29 |
252 |
253 |
242 |
245 |
-1.61% |
185,200 |
2024/2/28 |
264 |
269 |
238 |
249 |
+7.33% |
1,290,600 |
2024/2/27 |
238 |
239 |
226 |
232 |
-2.11% |
128,900 |
2024/2/26 |
230 |
239 |
229 |
237 |
+3.04% |
102,700 |
2024/2/22 |
227 |
242 |
223 |
230 |
+3.14% |
171,100 |
2024/2/21 |
226 |
227 |
221 |
223 |
-0.89% |
22,100 |
2024/2/20 |
225 |
226 |
221 |
225 |
+0.90% |
28,100 |
2024/2/19 |
217 |
224 |
217 |
223 |
+1.83% |
39,400 |
2024/2/16 |
216 |
219 |
216 |
219 |
+1.39% |
35,500 |
2024/2/15 |
218 |
221 |
216 |
216 |
-0.92% |
31,500 |
2024/2/14 |
221 |
221 |
216 |
218 |
+0.00% |
19,700 |
2024/2/13 |
217 |
222 |
216 |
218 |
+0.46% |
59,600 |
2024/2/9 |
216 |
225 |
213 |
217 |
+0.46% |
101,700 |
2024/2/8 |
215 |
220 |
211 |
216 |
+0.47% |
63,600 |
2024/2/7 |
219 |
219 |
214 |
215 |
-2.27% |
57,400 |
2024/2/6 |
221 |
222 |
218 |
220 |
-0.90% |
24,000 |
2024/2/5 |
219 |
224 |
216 |
222 |
+2.78% |
56,700 |
2024/2/2 |
220 |
221 |
215 |
216 |
-2.70% |
63,300 |
2024/2/1 |
224 |
226 |
219 |
222 |
-0.89% |
91,200 |
2024/1/31 |
227 |
227 |
221 |
224 |
-1.32% |
70,800 |
2024/1/30 |
222 |
228 |
221 |
227 |
+3.18% |
57,300 |
2024/1/29 |
225 |
228 |
219 |
220 |
-1.79% |
95,700 |
|