日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
243 |
246 |
241 |
246 |
+2.50% |
38,100 |
2024/7/25 |
241 |
243 |
240 |
240 |
-0.83% |
50,500 |
2024/7/24 |
243 |
245 |
241 |
242 |
-0.82% |
37,900 |
2024/7/23 |
245 |
245 |
243 |
244 |
-0.41% |
23,700 |
2024/7/22 |
246 |
247 |
243 |
245 |
-0.41% |
77,200 |
2024/7/19 |
246 |
246 |
243 |
246 |
-0.40% |
43,100 |
2024/7/18 |
246 |
247 |
246 |
247 |
+0.41% |
23,800 |
2024/7/17 |
248 |
248 |
246 |
246 |
+0.00% |
27,900 |
2024/7/16 |
247 |
248 |
245 |
246 |
-0.40% |
67,900 |
2024/7/12 |
244 |
247 |
244 |
247 |
+0.41% |
65,300 |
2024/7/11 |
244 |
247 |
243 |
246 |
+1.23% |
30,900 |
2024/7/10 |
243 |
244 |
243 |
243 |
+0.00% |
28,600 |
2024/7/9 |
246 |
246 |
243 |
243 |
-0.82% |
47,300 |
2024/7/8 |
247 |
247 |
245 |
245 |
-0.81% |
33,900 |
2024/7/5 |
246 |
247 |
245 |
247 |
+0.82% |
26,400 |
2024/7/4 |
246 |
248 |
245 |
245 |
-0.41% |
21,800 |
2024/7/3 |
245 |
248 |
245 |
246 |
+0.41% |
20,700 |
2024/7/2 |
246 |
248 |
245 |
245 |
+0.00% |
27,400 |
2024/7/1 |
248 |
248 |
245 |
245 |
-1.21% |
30,600 |
2024/6/28 |
245 |
248 |
245 |
248 |
+1.22% |
25,100 |
2024/6/27 |
246 |
249 |
243 |
245 |
-1.21% |
48,600 |
2024/6/26 |
248 |
248 |
244 |
248 |
+0.00% |
56,900 |
2024/6/25 |
242 |
249 |
242 |
248 |
+2.48% |
75,700 |
2024/6/24 |
241 |
244 |
241 |
242 |
+0.00% |
39,400 |
2024/6/21 |
241 |
243 |
241 |
242 |
-0.41% |
17,100 |
2024/6/20 |
243 |
243 |
240 |
243 |
+0.00% |
16,800 |
2024/6/19 |
239 |
244 |
239 |
243 |
+2.10% |
29,300 |
2024/6/18 |
241 |
242 |
238 |
238 |
-1.24% |
25,600 |
2024/6/17 |
244 |
244 |
238 |
241 |
-1.23% |
55,300 |
2024/6/14 |
241 |
244 |
241 |
244 |
+1.24% |
14,700 |
2024/6/13 |
244 |
244 |
239 |
241 |
-0.82% |
14,700 |
2024/6/12 |
242 |
244 |
242 |
243 |
+0.41% |
8,100 |
2024/6/11 |
245 |
245 |
241 |
242 |
+0.00% |
22,900 |
2024/6/10 |
241 |
242 |
240 |
242 |
+1.68% |
19,300 |
2024/6/7 |
240 |
240 |
238 |
238 |
+0.00% |
17,300 |
2024/6/6 |
241 |
241 |
236 |
238 |
-0.83% |
50,100 |
2024/6/5 |
243 |
243 |
240 |
240 |
-0.83% |
38,400 |
2024/6/4 |
245 |
245 |
242 |
242 |
-1.22% |
17,000 |
2024/6/3 |
244 |
245 |
242 |
245 |
+1.24% |
35,600 |
2024/5/31 |
239 |
245 |
239 |
242 |
+1.26% |
28,200 |
2024/5/30 |
238 |
240 |
237 |
239 |
-0.42% |
63,600 |
2024/5/29 |
246 |
246 |
240 |
240 |
-1.64% |
47,600 |
2024/5/28 |
244 |
246 |
242 |
244 |
+1.24% |
52,700 |
2024/5/27 |
244 |
244 |
240 |
241 |
-0.41% |
49,000 |
2024/5/24 |
238 |
243 |
237 |
242 |
+1.26% |
20,600 |
2024/5/23 |
243 |
243 |
238 |
239 |
-0.42% |
51,200 |
2024/5/22 |
241 |
241 |
239 |
240 |
+0.00% |
44,600 |
2024/5/21 |
242 |
245 |
239 |
240 |
-1.23% |
61,200 |
2024/5/20 |
240 |
245 |
239 |
243 |
+2.10% |
95,400 |
2024/5/17 |
241 |
241 |
237 |
238 |
+0.00% |
79,100 |
2024/5/16 |
245 |
248 |
238 |
238 |
-2.86% |
147,000 |
2024/5/15 |
249 |
249 |
244 |
245 |
-1.61% |
120,200 |
2024/5/14 |
255 |
255 |
248 |
249 |
-8.12% |
229,800 |
2024/5/13 |
277 |
277 |
264 |
271 |
+2.65% |
217,600 |
2024/5/10 |
264 |
267 |
263 |
264 |
+0.00% |
47,900 |
2024/5/9 |
262 |
264 |
261 |
264 |
+1.15% |
16,200 |
2024/5/8 |
264 |
264 |
261 |
261 |
-0.76% |
24,400 |
2024/5/7 |
262 |
265 |
262 |
263 |
-0.38% |
43,700 |
2024/5/2 |
261 |
265 |
261 |
264 |
+1.54% |
20,000 |
2024/5/1 |
261 |
262 |
260 |
260 |
-1.14% |
31,000 |
2024/4/30 |
263 |
266 |
261 |
263 |
+0.38% |
42,900 |
2024/4/26 |
271 |
271 |
262 |
262 |
-3.32% |
237,000 |
2024/4/25 |
273 |
273 |
270 |
271 |
-0.73% |
50,300 |
2024/4/24 |
276 |
277 |
273 |
273 |
-1.09% |
42,100 |
2024/4/23 |
277 |
279 |
274 |
276 |
+0.36% |
18,400 |
2024/4/22 |
274 |
277 |
271 |
275 |
+0.36% |
73,200 |
2024/4/19 |
279 |
279 |
271 |
274 |
-2.49% |
52,100 |
2024/4/18 |
276 |
283 |
276 |
281 |
+1.44% |
83,000 |
2024/4/17 |
284 |
284 |
277 |
277 |
-1.42% |
57,500 |
2024/4/16 |
285 |
286 |
280 |
281 |
-2.43% |
62,000 |
2024/4/15 |
284 |
288 |
284 |
288 |
+0.70% |
55,400 |
2024/4/12 |
288 |
288 |
284 |
286 |
-1.04% |
83,400 |
2024/4/11 |
286 |
290 |
283 |
289 |
+0.70% |
57,100 |
2024/4/10 |
285 |
290 |
285 |
287 |
+0.70% |
138,700 |
2024/4/9 |
279 |
285 |
279 |
285 |
+2.15% |
42,600 |
2024/4/8 |
280 |
282 |
277 |
279 |
+0.72% |
61,500 |
2024/4/5 |
280 |
282 |
277 |
277 |
-1.77% |
75,800 |
2024/4/4 |
284 |
284 |
280 |
282 |
+1.08% |
36,200 |
2024/4/3 |
278 |
284 |
275 |
279 |
-0.36% |
64,200 |
2024/4/2 |
284 |
284 |
278 |
280 |
-1.06% |
76,600 |
2024/4/1 |
293 |
293 |
281 |
283 |
-3.41% |
174,100 |
2024/3/29 |
298 |
299 |
292 |
293 |
-1.68% |
59,700 |
2024/3/28 |
301 |
303 |
298 |
298 |
-1.65% |
68,600 |
2024/3/27 |
301 |
304 |
301 |
303 |
+0.66% |
52,900 |
2024/3/26 |
307 |
307 |
301 |
301 |
-1.63% |
100,900 |
2024/3/25 |
306 |
308 |
304 |
306 |
+0.66% |
59,800 |
2024/3/22 |
310 |
312 |
302 |
304 |
-1.94% |
123,300 |
2024/3/21 |
303 |
314 |
302 |
310 |
+2.65% |
185,800 |
2024/3/19 |
298 |
302 |
297 |
302 |
+1.68% |
51,900 |
2024/3/18 |
301 |
302 |
297 |
297 |
-1.33% |
85,800 |
2024/3/15 |
304 |
307 |
301 |
301 |
-0.99% |
101,800 |
2024/3/14 |
307 |
307 |
302 |
304 |
-1.30% |
76,700 |
2024/3/13 |
295 |
308 |
295 |
308 |
+5.12% |
279,500 |
2024/3/12 |
287 |
294 |
287 |
293 |
+2.81% |
144,400 |
2024/3/11 |
288 |
289 |
281 |
285 |
-1.72% |
101,500 |
2024/3/8 |
288 |
294 |
288 |
290 |
+0.00% |
141,300 |
2024/3/7 |
288 |
291 |
287 |
290 |
+1.05% |
59,400 |
2024/3/6 |
285 |
292 |
285 |
287 |
+0.00% |
88,700 |
2024/3/5 |
281 |
289 |
280 |
287 |
+1.06% |
79,300 |
2024/3/4 |
288 |
290 |
280 |
284 |
-0.70% |
147,900 |
2024/3/1 |
291 |
291 |
286 |
286 |
-1.72% |
77,900 |
2024/2/29 |
298 |
298 |
290 |
291 |
-2.02% |
62,300 |
2024/2/28 |
294 |
298 |
290 |
297 |
+0.68% |
130,700 |
2024/2/27 |
288 |
299 |
288 |
295 |
+2.79% |
163,000 |
2024/2/26 |
283 |
292 |
283 |
287 |
+1.77% |
155,600 |
2024/2/22 |
285 |
286 |
278 |
282 |
+0.00% |
140,900 |
2024/2/21 |
283 |
286 |
279 |
282 |
-0.35% |
60,800 |
2024/2/20 |
279 |
287 |
279 |
283 |
+0.71% |
115,000 |
2024/2/19 |
273 |
283 |
272 |
281 |
+3.69% |
72,400 |
2024/2/16 |
272 |
273 |
266 |
271 |
+0.37% |
125,900 |
2024/2/15 |
283 |
283 |
269 |
270 |
-3.91% |
262,100 |
2024/2/14 |
280 |
286 |
277 |
281 |
-1.06% |
245,800 |
2024/2/13 |
286 |
293 |
280 |
284 |
+1.07% |
623,500 |
2024/2/9 |
282 |
315 |
273 |
281 |
+18.57% |
3,324,900 |
2024/2/8 |
238 |
238 |
236 |
237 |
+0.42% |
56,500 |
2024/2/7 |
235 |
238 |
235 |
236 |
+0.00% |
84,300 |
2024/2/6 |
238 |
238 |
236 |
236 |
+0.00% |
57,700 |
2024/2/5 |
237 |
237 |
235 |
236 |
+0.43% |
55,200 |
2024/2/2 |
235 |
236 |
234 |
235 |
+0.43% |
29,400 |
2024/2/1 |
235 |
236 |
233 |
234 |
-0.43% |
48,400 |
2024/1/31 |
236 |
236 |
234 |
235 |
-0.84% |
59,500 |
2024/1/30 |
238 |
239 |
237 |
237 |
-0.42% |
283,700 |
2024/1/29 |
234 |
238 |
233 |
238 |
+2.15% |
102,200 |
|