日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
240 |
240 |
239 |
239 |
+0.00% |
3,700 |
2024/7/25 |
240 |
240 |
238 |
239 |
-0.42% |
9,700 |
2024/7/24 |
239 |
240 |
239 |
240 |
+0.00% |
3,700 |
2024/7/23 |
240 |
240 |
238 |
240 |
+0.00% |
3,400 |
2024/7/22 |
238 |
240 |
238 |
240 |
+0.84% |
11,500 |
2024/7/19 |
240 |
241 |
238 |
238 |
-0.42% |
13,200 |
2024/7/18 |
240 |
241 |
238 |
239 |
-0.42% |
18,100 |
2024/7/17 |
242 |
243 |
240 |
240 |
-1.23% |
15,800 |
2024/7/16 |
244 |
244 |
243 |
243 |
+0.00% |
5,300 |
2024/7/12 |
243 |
245 |
243 |
243 |
-0.41% |
6,200 |
2024/7/11 |
243 |
245 |
243 |
244 |
+0.41% |
5,300 |
2024/7/10 |
245 |
246 |
243 |
243 |
-0.82% |
8,000 |
2024/7/9 |
248 |
248 |
245 |
245 |
-0.81% |
8,200 |
2024/7/8 |
247 |
248 |
246 |
247 |
+0.41% |
6,100 |
2024/7/5 |
248 |
248 |
246 |
246 |
-0.81% |
5,000 |
2024/7/4 |
249 |
249 |
245 |
248 |
-0.80% |
15,600 |
2024/7/3 |
246 |
250 |
245 |
250 |
+2.88% |
39,900 |
2024/7/2 |
244 |
244 |
242 |
243 |
+0.00% |
6,800 |
2024/7/1 |
242 |
245 |
241 |
243 |
+0.41% |
21,100 |
2024/6/28 |
240 |
242 |
240 |
242 |
+0.83% |
3,900 |
2024/6/27 |
244 |
244 |
240 |
240 |
-1.64% |
9,800 |
2024/6/26 |
241 |
245 |
240 |
244 |
+1.67% |
13,300 |
2024/6/25 |
239 |
241 |
238 |
240 |
+0.84% |
6,100 |
2024/6/24 |
237 |
239 |
237 |
238 |
+0.00% |
5,000 |
2024/6/21 |
239 |
240 |
238 |
238 |
-0.42% |
2,800 |
2024/6/20 |
238 |
241 |
236 |
239 |
+0.42% |
12,600 |
2024/6/19 |
236 |
238 |
236 |
238 |
+0.85% |
3,400 |
2024/6/18 |
236 |
237 |
236 |
236 |
+0.00% |
5,200 |
2024/6/17 |
237 |
238 |
236 |
236 |
-0.42% |
10,000 |
2024/6/14 |
236 |
238 |
236 |
237 |
+0.00% |
8,000 |
2024/6/13 |
237 |
238 |
237 |
237 |
-0.84% |
3,100 |
2024/6/12 |
239 |
239 |
238 |
239 |
+0.42% |
3,800 |
2024/6/11 |
238 |
239 |
237 |
238 |
-0.42% |
5,800 |
2024/6/10 |
237 |
239 |
237 |
239 |
+0.00% |
4,700 |
2024/6/7 |
238 |
241 |
237 |
239 |
+0.00% |
18,900 |
2024/6/6 |
237 |
239 |
237 |
239 |
+0.84% |
6,000 |
2024/6/5 |
239 |
239 |
236 |
237 |
-0.42% |
5,300 |
2024/6/4 |
236 |
238 |
236 |
238 |
+0.00% |
9,500 |
2024/6/3 |
238 |
239 |
237 |
238 |
+0.00% |
4,100 |
2024/5/31 |
237 |
240 |
237 |
238 |
+0.42% |
10,900 |
2024/5/30 |
238 |
239 |
237 |
237 |
-0.42% |
7,500 |
2024/5/29 |
240 |
240 |
238 |
238 |
-0.42% |
4,900 |
2024/5/28 |
240 |
240 |
239 |
239 |
-0.42% |
7,000 |
2024/5/27 |
240 |
240 |
238 |
240 |
+0.42% |
6,800 |
2024/5/24 |
239 |
240 |
238 |
239 |
+0.00% |
6,200 |
2024/5/23 |
240 |
240 |
237 |
239 |
+0.42% |
9,900 |
2024/5/22 |
237 |
238 |
236 |
238 |
+0.42% |
5,600 |
2024/5/21 |
239 |
239 |
237 |
237 |
-0.42% |
10,300 |
2024/5/20 |
238 |
239 |
238 |
238 |
+0.00% |
6,000 |
2024/5/17 |
238 |
239 |
238 |
238 |
+0.00% |
5,300 |
2024/5/16 |
239 |
240 |
238 |
238 |
-0.42% |
6,000 |
2024/5/15 |
238 |
240 |
238 |
239 |
+0.42% |
5,800 |
2024/5/14 |
239 |
240 |
238 |
238 |
-0.42% |
6,300 |
2024/5/13 |
242 |
242 |
238 |
239 |
-1.65% |
16,900 |
2024/5/10 |
241 |
244 |
241 |
243 |
+0.83% |
14,000 |
2024/5/9 |
240 |
242 |
240 |
241 |
-0.41% |
16,400 |
2024/5/8 |
241 |
243 |
240 |
242 |
+0.41% |
12,100 |
2024/5/7 |
239 |
243 |
238 |
241 |
+1.26% |
25,800 |
2024/5/2 |
239 |
240 |
238 |
238 |
-0.42% |
19,000 |
2024/5/1 |
239 |
240 |
239 |
239 |
+0.00% |
6,000 |
2024/4/30 |
240 |
242 |
238 |
239 |
-0.42% |
53,200 |
2024/4/26 |
244 |
245 |
240 |
240 |
-1.64% |
54,600 |
2024/4/25 |
244 |
245 |
243 |
244 |
+0.00% |
12,400 |
2024/4/24 |
245 |
246 |
243 |
244 |
-0.41% |
26,300 |
2024/4/23 |
245 |
246 |
244 |
245 |
+0.41% |
6,400 |
2024/4/22 |
244 |
246 |
244 |
244 |
+0.00% |
7,100 |
2024/4/19 |
245 |
246 |
244 |
244 |
-0.41% |
13,200 |
2024/4/18 |
245 |
246 |
245 |
245 |
+0.00% |
4,100 |
2024/4/17 |
245 |
246 |
245 |
245 |
+0.00% |
20,000 |
2024/4/16 |
246 |
247 |
245 |
245 |
-0.41% |
7,500 |
2024/4/15 |
245 |
247 |
245 |
246 |
+0.41% |
13,500 |
2024/4/12 |
245 |
246 |
245 |
245 |
+0.00% |
9,100 |
2024/4/11 |
246 |
247 |
245 |
245 |
-0.41% |
10,500 |
2024/4/10 |
247 |
248 |
246 |
246 |
+0.00% |
10,400 |
2024/4/9 |
247 |
247 |
245 |
246 |
+0.00% |
10,000 |
2024/4/8 |
246 |
249 |
244 |
246 |
+0.00% |
28,400 |
2024/4/5 |
247 |
251 |
246 |
246 |
-0.40% |
19,300 |
2024/4/4 |
247 |
249 |
247 |
247 |
+0.00% |
10,700 |
2024/4/3 |
249 |
249 |
245 |
247 |
-1.20% |
25,000 |
2024/4/2 |
256 |
257 |
250 |
250 |
-2.34% |
27,800 |
2024/4/1 |
258 |
259 |
256 |
256 |
-1.16% |
18,700 |
2024/3/29 |
257 |
260 |
257 |
259 |
+0.39% |
30,100 |
2024/3/28 |
256 |
260 |
256 |
258 |
-1.53% |
123,800 |
2024/3/27 |
278 |
278 |
262 |
262 |
-5.76% |
344,300 |
2024/3/26 |
280 |
280 |
278 |
278 |
-0.71% |
53,400 |
2024/3/25 |
278 |
280 |
278 |
280 |
+0.72% |
38,600 |
2024/3/22 |
278 |
278 |
275 |
278 |
+1.09% |
23,800 |
2024/3/21 |
277 |
277 |
275 |
275 |
-0.36% |
32,800 |
2024/3/19 |
276 |
276 |
275 |
276 |
+0.00% |
15,100 |
2024/3/18 |
275 |
276 |
274 |
276 |
+0.73% |
14,200 |
2024/3/15 |
276 |
276 |
273 |
274 |
+0.00% |
14,300 |
2024/3/14 |
275 |
275 |
273 |
274 |
-0.36% |
12,700 |
2024/3/13 |
276 |
277 |
275 |
275 |
+0.00% |
13,200 |
2024/3/12 |
275 |
275 |
273 |
275 |
+0.73% |
10,600 |
2024/3/11 |
274 |
274 |
272 |
273 |
+0.74% |
15,300 |
2024/3/8 |
273 |
273 |
271 |
271 |
+0.00% |
13,200 |
2024/3/7 |
271 |
272 |
271 |
271 |
+0.00% |
13,400 |
2024/3/6 |
269 |
271 |
269 |
271 |
+0.74% |
16,600 |
2024/3/5 |
268 |
270 |
267 |
269 |
+0.37% |
8,800 |
2024/3/4 |
269 |
269 |
267 |
268 |
+0.37% |
18,600 |
2024/3/1 |
270 |
270 |
267 |
267 |
+0.75% |
11,200 |
2024/2/29 |
269 |
269 |
265 |
265 |
-0.75% |
18,700 |
2024/2/28 |
268 |
269 |
267 |
267 |
+0.00% |
16,000 |
2024/2/27 |
267 |
269 |
266 |
267 |
+0.38% |
12,100 |
2024/2/26 |
269 |
269 |
266 |
266 |
-0.37% |
15,100 |
2024/2/22 |
265 |
267 |
265 |
267 |
+0.75% |
13,100 |
2024/2/21 |
264 |
266 |
263 |
265 |
+0.76% |
41,100 |
2024/2/20 |
264 |
265 |
262 |
263 |
+0.00% |
8,800 |
2024/2/19 |
265 |
265 |
262 |
263 |
+0.38% |
26,000 |
2024/2/16 |
264 |
265 |
262 |
262 |
+0.00% |
27,300 |
2024/2/15 |
260 |
263 |
260 |
262 |
+0.77% |
131,700 |
2024/2/14 |
260 |
262 |
258 |
260 |
+0.39% |
70,900 |
2024/2/13 |
260 |
260 |
254 |
259 |
-0.38% |
25,000 |
2024/2/9 |
255 |
260 |
253 |
260 |
+2.36% |
25,400 |
2024/2/8 |
255 |
256 |
254 |
254 |
-0.39% |
15,500 |
2024/2/7 |
256 |
257 |
255 |
255 |
-0.39% |
9,300 |
2024/2/6 |
257 |
258 |
256 |
256 |
-0.39% |
8,300 |
2024/2/5 |
260 |
260 |
257 |
257 |
+0.00% |
13,100 |
2024/2/2 |
255 |
258 |
255 |
257 |
+0.78% |
11,100 |
2024/2/1 |
257 |
257 |
255 |
255 |
-0.78% |
6,700 |
2024/1/31 |
257 |
257 |
255 |
257 |
+1.18% |
8,500 |
2024/1/30 |
259 |
261 |
254 |
254 |
-1.55% |
74,600 |
2024/1/29 |
256 |
258 |
255 |
258 |
+1.18% |
11,300 |
|