日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
201 |
205 |
198 |
198 |
-2.46% |
482,700 |
2024/7/25 |
204 |
206 |
199 |
203 |
-2.40% |
645,900 |
2024/7/24 |
217 |
227 |
208 |
208 |
-5.02% |
1,547,500 |
2024/7/23 |
253 |
257 |
213 |
219 |
+6.31% |
4,132,900 |
2024/7/22 |
206 |
207 |
200 |
206 |
-0.48% |
150,300 |
2024/7/19 |
207 |
207 |
204 |
207 |
-0.48% |
134,500 |
2024/7/18 |
212 |
212 |
208 |
208 |
-2.80% |
188,900 |
2024/7/17 |
212 |
217 |
212 |
214 |
+1.42% |
196,400 |
2024/7/16 |
208 |
211 |
208 |
211 |
+1.93% |
132,800 |
2024/7/12 |
208 |
212 |
205 |
207 |
-1.43% |
207,900 |
2024/7/11 |
206 |
211 |
202 |
210 |
+3.96% |
365,800 |
2024/7/10 |
203 |
203 |
198 |
202 |
-0.98% |
227,000 |
2024/7/9 |
202 |
205 |
200 |
204 |
+0.49% |
234,700 |
2024/7/8 |
212 |
212 |
203 |
203 |
-4.25% |
243,200 |
2024/7/5 |
208 |
213 |
206 |
212 |
+2.91% |
384,100 |
2024/7/4 |
198 |
207 |
197 |
206 |
+3.52% |
378,600 |
2024/7/3 |
204 |
204 |
197 |
199 |
-1.49% |
258,700 |
2024/7/2 |
204 |
206 |
199 |
202 |
-0.98% |
173,500 |
2024/7/1 |
202 |
206 |
201 |
204 |
+2.00% |
216,200 |
2024/6/28 |
203 |
204 |
200 |
200 |
-0.50% |
127,400 |
2024/6/27 |
195 |
205 |
193 |
201 |
+1.52% |
252,100 |
2024/6/26 |
200 |
200 |
196 |
198 |
+1.02% |
119,900 |
2024/6/25 |
191 |
199 |
191 |
196 |
+3.16% |
236,300 |
2024/6/24 |
189 |
192 |
188 |
190 |
+0.00% |
99,100 |
2024/6/21 |
189 |
191 |
189 |
190 |
+1.60% |
160,400 |
2024/6/20 |
186 |
188 |
184 |
187 |
+0.00% |
155,500 |
2024/6/19 |
187 |
189 |
185 |
187 |
+0.00% |
255,100 |
2024/6/18 |
194 |
194 |
184 |
187 |
-2.60% |
549,900 |
2024/6/17 |
200 |
201 |
192 |
192 |
-4.95% |
301,100 |
2024/6/14 |
192 |
202 |
192 |
202 |
+4.12% |
266,300 |
2024/6/13 |
198 |
199 |
193 |
194 |
-1.52% |
182,400 |
2024/6/12 |
195 |
200 |
195 |
197 |
+0.51% |
151,500 |
2024/6/11 |
197 |
201 |
196 |
196 |
+0.00% |
166,000 |
2024/6/10 |
192 |
198 |
192 |
196 |
+1.03% |
242,900 |
2024/6/7 |
192 |
195 |
192 |
194 |
+1.04% |
116,900 |
2024/6/6 |
194 |
197 |
192 |
192 |
-1.03% |
267,900 |
2024/6/5 |
201 |
202 |
193 |
194 |
-3.96% |
605,700 |
2024/6/4 |
201 |
208 |
201 |
202 |
-1.94% |
262,500 |
2024/6/3 |
207 |
208 |
205 |
206 |
+0.49% |
156,000 |
2024/5/31 |
204 |
217 |
200 |
205 |
+3.02% |
935,600 |
2024/5/30 |
197 |
202 |
196 |
199 |
+0.51% |
276,900 |
2024/5/29 |
203 |
206 |
197 |
198 |
-3.41% |
461,500 |
2024/5/28 |
206 |
211 |
205 |
205 |
+0.00% |
178,900 |
2024/5/27 |
203 |
207 |
203 |
205 |
+0.99% |
215,700 |
2024/5/24 |
205 |
207 |
202 |
203 |
-1.46% |
308,300 |
2024/5/23 |
215 |
215 |
204 |
206 |
-4.19% |
335,300 |
2024/5/22 |
215 |
218 |
212 |
215 |
-0.46% |
269,300 |
2024/5/21 |
226 |
228 |
216 |
216 |
-4.00% |
267,300 |
2024/5/20 |
218 |
228 |
215 |
225 |
+4.65% |
523,500 |
2024/5/17 |
206 |
218 |
205 |
215 |
+4.88% |
593,300 |
2024/5/16 |
207 |
214 |
201 |
205 |
-8.07% |
1,287,300 |
2024/5/15 |
248 |
253 |
213 |
223 |
-10.44% |
1,942,300 |
2024/5/14 |
249 |
252 |
241 |
249 |
+1.63% |
679,500 |
2024/5/13 |
244 |
248 |
237 |
245 |
-1.21% |
844,900 |
2024/5/10 |
262 |
269 |
242 |
248 |
-4.62% |
1,607,600 |
2024/5/9 |
261 |
268 |
252 |
260 |
-1.14% |
1,553,300 |
2024/5/8 |
238 |
319 |
236 |
263 |
+10.04% |
7,407,700 |
2024/5/7 |
242 |
242 |
236 |
239 |
+0.00% |
147,200 |
2024/5/2 |
234 |
241 |
234 |
239 |
+2.58% |
183,200 |
2024/5/1 |
236 |
237 |
231 |
233 |
-1.27% |
135,100 |
2024/4/30 |
235 |
239 |
232 |
236 |
+2.16% |
296,900 |
2024/4/26 |
232 |
233 |
227 |
231 |
-0.43% |
513,800 |
2024/4/25 |
233 |
235 |
230 |
232 |
-1.69% |
259,400 |
2024/4/24 |
248 |
248 |
234 |
236 |
-4.45% |
537,800 |
2024/4/23 |
252 |
252 |
241 |
247 |
-1.98% |
363,300 |
2024/4/22 |
258 |
268 |
250 |
252 |
-1.18% |
674,500 |
2024/4/19 |
253 |
263 |
246 |
255 |
+1.19% |
724,600 |
2024/4/18 |
249 |
276 |
245 |
252 |
+2.44% |
1,820,900 |
2024/4/17 |
233 |
254 |
232 |
246 |
+6.03% |
822,600 |
2024/4/16 |
233 |
235 |
230 |
232 |
-1.69% |
163,300 |
2024/4/15 |
233 |
239 |
232 |
236 |
+0.85% |
154,200 |
2024/4/12 |
236 |
238 |
233 |
234 |
-1.68% |
97,500 |
2024/4/11 |
234 |
238 |
231 |
238 |
+1.28% |
146,500 |
2024/4/10 |
237 |
239 |
233 |
235 |
-0.84% |
162,300 |
2024/4/9 |
226 |
239 |
226 |
237 |
+3.95% |
191,400 |
2024/4/8 |
234 |
234 |
227 |
228 |
-0.44% |
255,300 |
2024/4/5 |
225 |
232 |
224 |
229 |
-0.87% |
346,500 |
2024/4/4 |
244 |
244 |
231 |
231 |
-3.75% |
334,100 |
2024/4/3 |
239 |
245 |
235 |
240 |
-0.83% |
237,000 |
2024/4/2 |
247 |
251 |
241 |
242 |
-2.02% |
191,700 |
2024/4/1 |
255 |
255 |
245 |
247 |
-1.20% |
293,100 |
2024/3/29 |
243 |
250 |
243 |
250 |
+2.04% |
185,100 |
2024/3/28 |
244 |
248 |
239 |
245 |
+2.94% |
256,500 |
2024/3/27 |
243 |
245 |
238 |
238 |
-2.86% |
275,600 |
2024/3/26 |
245 |
253 |
243 |
245 |
+0.41% |
500,900 |
2024/3/25 |
240 |
253 |
236 |
244 |
+1.67% |
514,400 |
2024/3/22 |
228 |
244 |
228 |
240 |
+4.35% |
584,400 |
2024/3/21 |
235 |
236 |
229 |
230 |
-0.43% |
230,700 |
2024/3/19 |
238 |
238 |
229 |
231 |
-2.53% |
315,900 |
2024/3/18 |
234 |
239 |
234 |
237 |
+0.42% |
153,600 |
2024/3/15 |
240 |
241 |
233 |
236 |
-3.28% |
256,300 |
2024/3/14 |
234 |
245 |
234 |
244 |
+4.27% |
452,400 |
2024/3/13 |
235 |
241 |
231 |
234 |
-0.43% |
318,800 |
2024/3/12 |
223 |
237 |
222 |
235 |
+4.91% |
366,300 |
2024/3/11 |
237 |
243 |
222 |
224 |
-6.67% |
816,300 |
2024/3/8 |
228 |
241 |
226 |
240 |
+4.35% |
423,800 |
2024/3/7 |
235 |
240 |
228 |
230 |
-1.29% |
411,400 |
2024/3/6 |
229 |
236 |
228 |
233 |
-0.43% |
278,000 |
2024/3/5 |
231 |
234 |
229 |
234 |
-0.43% |
289,100 |
2024/3/4 |
237 |
238 |
233 |
235 |
-0.84% |
379,300 |
2024/3/1 |
246 |
248 |
233 |
237 |
-2.87% |
692,100 |
2024/2/29 |
248 |
250 |
240 |
244 |
-1.61% |
476,800 |
2024/2/28 |
254 |
259 |
247 |
248 |
-1.59% |
537,100 |
2024/2/27 |
249 |
254 |
242 |
252 |
-0.79% |
677,000 |
2024/2/26 |
232 |
262 |
229 |
254 |
+10.43% |
1,817,700 |
2024/2/22 |
231 |
237 |
225 |
230 |
-0.43% |
1,191,900 |
2024/2/21 |
242 |
250 |
230 |
231 |
-4.55% |
975,100 |
2024/2/20 |
249 |
253 |
238 |
242 |
-3.20% |
1,111,700 |
2024/2/19 |
252 |
263 |
243 |
250 |
-3.10% |
1,694,600 |
2024/2/16 |
280 |
312 |
255 |
258 |
+4.03% |
5,596,600 |
2024/2/15 |
248 |
248 |
240 |
248 |
+25.25% |
873,600 |
2024/2/14 |
209 |
210 |
196 |
198 |
-5.71% |
1,146,600 |
2024/2/13 |
197 |
210 |
196 |
210 |
+11.11% |
1,122,800 |
2024/2/9 |
188 |
192 |
187 |
189 |
-0.53% |
179,600 |
2024/2/8 |
190 |
192 |
187 |
190 |
+1.06% |
232,500 |
2024/2/7 |
183 |
189 |
182 |
188 |
+1.62% |
258,100 |
2024/2/6 |
185 |
187 |
184 |
185 |
+0.00% |
189,300 |
2024/2/5 |
184 |
187 |
181 |
185 |
+1.65% |
336,700 |
2024/2/2 |
179 |
183 |
179 |
182 |
+0.55% |
172,000 |
2024/2/1 |
178 |
182 |
175 |
181 |
+0.00% |
341,600 |
2024/1/31 |
178 |
181 |
173 |
181 |
+1.12% |
663,800 |
2024/1/30 |
185 |
187 |
178 |
179 |
-3.24% |
613,100 |
2024/1/29 |
185 |
187 |
184 |
185 |
+1.09% |
155,100 |
|