日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
214 |
215 |
212 |
214 |
+1.42% |
70,000 |
2024/7/25 |
214 |
214 |
211 |
211 |
-1.86% |
119,000 |
2024/7/24 |
215 |
218 |
211 |
215 |
+0.00% |
149,500 |
2024/7/23 |
215 |
217 |
214 |
215 |
-0.92% |
111,300 |
2024/7/22 |
217 |
217 |
214 |
217 |
+0.00% |
56,900 |
2024/7/19 |
217 |
218 |
216 |
217 |
-0.46% |
56,600 |
2024/7/18 |
217 |
220 |
216 |
218 |
+0.00% |
56,200 |
2024/7/17 |
218 |
220 |
217 |
218 |
+0.00% |
112,100 |
2024/7/16 |
214 |
220 |
214 |
218 |
+2.35% |
127,500 |
2024/7/12 |
213 |
216 |
213 |
213 |
-0.47% |
105,700 |
2024/7/11 |
215 |
216 |
213 |
214 |
+0.00% |
92,500 |
2024/7/10 |
217 |
219 |
213 |
214 |
-1.83% |
111,600 |
2024/7/9 |
220 |
221 |
217 |
218 |
-0.91% |
47,800 |
2024/7/8 |
221 |
223 |
220 |
220 |
+0.46% |
79,800 |
2024/7/5 |
222 |
222 |
219 |
219 |
-1.35% |
42,300 |
2024/7/4 |
221 |
223 |
219 |
222 |
+0.45% |
43,500 |
2024/7/3 |
223 |
225 |
221 |
221 |
-0.90% |
96,600 |
2024/7/2 |
222 |
225 |
222 |
223 |
-0.89% |
81,000 |
2024/7/1 |
223 |
225 |
222 |
225 |
+0.90% |
81,500 |
2024/6/28 |
224 |
224 |
221 |
223 |
+0.00% |
78,500 |
2024/6/27 |
223 |
226 |
223 |
223 |
+0.00% |
123,500 |
2024/6/26 |
223 |
225 |
222 |
223 |
+0.45% |
102,600 |
2024/6/25 |
219 |
223 |
219 |
222 |
+1.83% |
80,900 |
2024/6/24 |
221 |
221 |
217 |
218 |
-0.46% |
47,500 |
2024/6/21 |
218 |
222 |
218 |
219 |
+0.00% |
76,400 |
2024/6/20 |
219 |
219 |
216 |
219 |
+0.00% |
44,800 |
2024/6/19 |
219 |
219 |
217 |
219 |
+0.00% |
50,400 |
2024/6/18 |
216 |
219 |
216 |
219 |
+1.86% |
55,600 |
2024/6/17 |
217 |
218 |
214 |
215 |
-0.92% |
206,400 |
2024/6/14 |
212 |
217 |
211 |
217 |
+2.36% |
98,600 |
2024/6/13 |
216 |
216 |
212 |
212 |
-1.40% |
77,100 |
2024/6/12 |
214 |
216 |
214 |
215 |
+0.47% |
19,800 |
2024/6/11 |
214 |
216 |
214 |
214 |
+0.47% |
73,200 |
2024/6/10 |
213 |
215 |
212 |
213 |
+0.00% |
38,700 |
2024/6/7 |
212 |
214 |
212 |
213 |
+0.47% |
40,200 |
2024/6/6 |
212 |
214 |
212 |
212 |
+0.00% |
47,200 |
2024/6/5 |
215 |
215 |
212 |
212 |
+0.00% |
60,300 |
2024/6/4 |
214 |
214 |
212 |
212 |
-0.47% |
44,700 |
2024/6/3 |
212 |
215 |
212 |
213 |
+0.95% |
49,100 |
2024/5/31 |
211 |
213 |
210 |
211 |
+0.48% |
66,700 |
2024/5/30 |
210 |
212 |
209 |
210 |
-0.47% |
134,800 |
2024/5/29 |
213 |
214 |
211 |
211 |
-0.94% |
67,300 |
2024/5/28 |
210 |
215 |
209 |
213 |
+1.91% |
131,400 |
2024/5/27 |
210 |
211 |
209 |
209 |
-0.48% |
51,300 |
2024/5/24 |
210 |
212 |
209 |
210 |
+0.00% |
27,800 |
2024/5/23 |
215 |
215 |
210 |
210 |
-0.94% |
71,000 |
2024/5/22 |
211 |
213 |
210 |
212 |
+0.47% |
34,400 |
2024/5/21 |
215 |
215 |
210 |
211 |
-1.40% |
48,500 |
2024/5/20 |
210 |
214 |
210 |
214 |
+1.90% |
55,900 |
2024/5/17 |
208 |
213 |
207 |
210 |
+0.96% |
87,400 |
2024/5/16 |
211 |
212 |
208 |
208 |
-1.42% |
45,600 |
2024/5/15 |
214 |
214 |
211 |
211 |
-0.94% |
70,800 |
2024/5/14 |
212 |
214 |
211 |
213 |
+1.43% |
49,900 |
2024/5/13 |
209 |
212 |
208 |
210 |
+0.48% |
92,400 |
2024/5/10 |
210 |
210 |
208 |
209 |
-0.48% |
71,100 |
2024/5/9 |
212 |
212 |
209 |
210 |
+0.00% |
28,700 |
2024/5/8 |
210 |
212 |
210 |
210 |
-0.47% |
119,900 |
2024/5/7 |
215 |
216 |
211 |
211 |
-1.40% |
175,000 |
2024/5/2 |
217 |
219 |
214 |
214 |
-0.93% |
171,000 |
2024/5/1 |
228 |
228 |
214 |
216 |
+1.89% |
1,185,000 |
2024/4/30 |
208 |
212 |
208 |
212 |
+1.92% |
151,800 |
2024/4/26 |
213 |
216 |
208 |
208 |
-2.80% |
344,900 |
2024/4/25 |
213 |
214 |
210 |
214 |
+0.94% |
72,400 |
2024/4/24 |
214 |
215 |
212 |
212 |
-0.47% |
35,700 |
2024/4/23 |
210 |
214 |
209 |
213 |
+2.40% |
57,300 |
2024/4/22 |
207 |
210 |
206 |
208 |
+1.46% |
62,600 |
2024/4/19 |
207 |
208 |
204 |
205 |
-1.91% |
102,900 |
2024/4/18 |
210 |
212 |
208 |
209 |
-0.95% |
76,800 |
2024/4/17 |
213 |
213 |
207 |
211 |
-0.94% |
104,000 |
2024/4/16 |
219 |
219 |
212 |
213 |
-3.62% |
128,200 |
2024/4/15 |
222 |
222 |
219 |
221 |
-0.45% |
69,300 |
2024/4/12 |
221 |
223 |
220 |
222 |
+0.91% |
43,100 |
2024/4/11 |
221 |
222 |
219 |
220 |
+0.00% |
41,200 |
2024/4/10 |
222 |
223 |
218 |
220 |
-0.45% |
92,100 |
2024/4/9 |
220 |
221 |
219 |
221 |
+0.45% |
29,800 |
2024/4/8 |
221 |
223 |
219 |
220 |
+0.00% |
32,300 |
2024/4/5 |
222 |
222 |
218 |
220 |
-1.35% |
42,700 |
2024/4/4 |
225 |
225 |
221 |
223 |
+0.45% |
47,900 |
2024/4/3 |
218 |
224 |
218 |
222 |
+0.00% |
58,500 |
2024/4/2 |
228 |
228 |
220 |
222 |
-2.20% |
95,200 |
2024/4/1 |
233 |
233 |
227 |
227 |
-2.16% |
53,400 |
2024/3/29 |
233 |
233 |
228 |
232 |
+2.20% |
49,400 |
2024/3/28 |
229 |
231 |
227 |
227 |
-1.73% |
75,400 |
2024/3/27 |
230 |
231 |
228 |
231 |
+0.87% |
75,200 |
2024/3/26 |
230 |
230 |
227 |
229 |
+0.00% |
43,000 |
2024/3/25 |
233 |
235 |
229 |
229 |
-1.72% |
83,600 |
2024/3/22 |
233 |
234 |
231 |
233 |
+0.00% |
96,000 |
2024/3/21 |
231 |
237 |
230 |
233 |
+2.19% |
177,200 |
2024/3/19 |
225 |
231 |
224 |
228 |
+2.70% |
123,700 |
2024/3/18 |
224 |
226 |
222 |
222 |
-0.89% |
93,300 |
2024/3/15 |
226 |
226 |
223 |
224 |
-0.88% |
82,900 |
2024/3/14 |
226 |
226 |
222 |
226 |
+0.00% |
76,900 |
2024/3/13 |
227 |
229 |
224 |
226 |
+0.00% |
103,100 |
2024/3/12 |
223 |
227 |
220 |
226 |
+1.35% |
71,900 |
2024/3/11 |
227 |
229 |
221 |
223 |
-3.88% |
117,000 |
2024/3/8 |
223 |
233 |
223 |
232 |
+2.65% |
245,900 |
2024/3/7 |
227 |
232 |
224 |
226 |
+0.00% |
328,400 |
2024/3/6 |
217 |
226 |
216 |
226 |
+4.63% |
139,500 |
2024/3/5 |
219 |
219 |
216 |
216 |
-1.37% |
54,800 |
2024/3/4 |
223 |
223 |
217 |
219 |
-0.90% |
86,500 |
2024/3/1 |
223 |
226 |
221 |
221 |
-0.90% |
213,800 |
2024/2/29 |
212 |
223 |
212 |
223 |
+4.69% |
334,000 |
2024/2/28 |
211 |
216 |
210 |
213 |
+0.95% |
153,700 |
2024/2/27 |
211 |
211 |
209 |
211 |
+0.96% |
81,400 |
2024/2/26 |
212 |
215 |
207 |
209 |
+0.97% |
135,600 |
2024/2/22 |
207 |
208 |
203 |
207 |
+0.00% |
105,100 |
2024/2/21 |
208 |
208 |
206 |
207 |
-0.48% |
36,600 |
2024/2/20 |
209 |
210 |
208 |
208 |
+0.48% |
51,700 |
2024/2/19 |
207 |
209 |
206 |
207 |
-0.48% |
56,000 |
2024/2/16 |
204 |
208 |
204 |
208 |
+2.46% |
63,100 |
2024/2/15 |
206 |
207 |
203 |
203 |
-1.46% |
93,100 |
2024/2/14 |
210 |
210 |
204 |
206 |
-1.90% |
103,100 |
2024/2/13 |
208 |
210 |
208 |
210 |
+1.45% |
64,300 |
2024/2/9 |
207 |
209 |
207 |
207 |
-1.43% |
114,000 |
2024/2/8 |
211 |
211 |
206 |
210 |
-0.47% |
136,000 |
2024/2/7 |
211 |
212 |
208 |
211 |
-0.47% |
83,700 |
2024/2/6 |
213 |
214 |
212 |
212 |
-0.47% |
49,200 |
2024/2/5 |
213 |
214 |
210 |
213 |
+0.47% |
101,400 |
2024/2/2 |
211 |
214 |
211 |
212 |
+0.47% |
69,800 |
2024/2/1 |
215 |
216 |
209 |
211 |
-2.31% |
347,500 |
2024/1/31 |
218 |
222 |
213 |
216 |
-0.92% |
236,800 |
2024/1/30 |
227 |
227 |
218 |
218 |
-5.22% |
732,800 |
2024/1/29 |
227 |
234 |
227 |
230 |
+2.22% |
314,700 |
|