| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
229 |
234 |
228 |
229 |
+0.44% |
713,800 |
| 2024/7/25 |
227 |
233 |
226 |
228 |
-0.87% |
757,300 |
| 2024/7/24 |
232 |
235 |
228 |
230 |
-0.86% |
818,700 |
| 2024/7/23 |
233 |
237 |
232 |
232 |
-0.43% |
406,800 |
| 2024/7/22 |
237 |
238 |
233 |
233 |
-2.51% |
396,700 |
| 2024/7/19 |
242 |
243 |
239 |
239 |
-2.05% |
462,700 |
| 2024/7/18 |
244 |
249 |
243 |
244 |
-1.61% |
764,400 |
| 2024/7/17 |
238 |
248 |
237 |
248 |
+5.08% |
1,016,700 |
| 2024/7/16 |
238 |
239 |
234 |
236 |
-0.84% |
460,200 |
| 2024/7/12 |
229 |
239 |
229 |
238 |
+3.48% |
1,442,200 |
| 2024/7/11 |
231 |
232 |
224 |
230 |
+0.00% |
889,500 |
| 2024/7/10 |
232 |
235 |
227 |
230 |
-2.13% |
1,154,500 |
| 2024/7/9 |
235 |
237 |
230 |
235 |
+0.00% |
692,500 |
| 2024/7/8 |
234 |
237 |
233 |
235 |
+1.29% |
795,100 |
| 2024/7/5 |
234 |
237 |
232 |
232 |
-0.85% |
445,700 |
| 2024/7/4 |
236 |
239 |
233 |
234 |
-0.85% |
553,300 |
| 2024/7/3 |
231 |
237 |
231 |
236 |
+1.72% |
713,000 |
| 2024/7/2 |
230 |
233 |
230 |
232 |
+1.31% |
458,900 |
| 2024/7/1 |
237 |
237 |
229 |
229 |
-2.14% |
636,200 |
| 2024/6/28 |
240 |
241 |
233 |
234 |
-2.50% |
767,100 |
| 2024/6/27 |
232 |
240 |
230 |
240 |
+2.56% |
950,900 |
| 2024/6/26 |
233 |
239 |
232 |
234 |
+0.43% |
1,504,500 |
| 2024/6/25 |
227 |
233 |
226 |
233 |
+2.19% |
561,000 |
| 2024/6/24 |
222 |
229 |
222 |
228 |
+2.70% |
766,000 |
| 2024/6/21 |
221 |
224 |
219 |
222 |
+0.91% |
653,900 |
| 2024/6/20 |
220 |
226 |
219 |
220 |
-1.35% |
1,148,100 |
| 2024/6/19 |
230 |
233 |
223 |
223 |
-4.29% |
1,364,600 |
| 2024/6/18 |
230 |
233 |
227 |
233 |
+2.19% |
749,400 |
| 2024/6/17 |
235 |
237 |
228 |
228 |
-2.98% |
1,412,400 |
| 2024/6/14 |
225 |
235 |
224 |
235 |
+3.52% |
1,394,800 |
| 2024/6/13 |
221 |
230 |
220 |
227 |
+3.18% |
2,578,200 |
| 2024/6/12 |
222 |
227 |
218 |
220 |
-0.45% |
1,015,400 |
| 2024/6/11 |
220 |
224 |
218 |
221 |
-0.90% |
936,000 |
| 2024/6/10 |
216 |
226 |
214 |
223 |
+3.72% |
2,098,400 |
| 2024/6/7 |
206 |
218 |
205 |
215 |
+4.37% |
2,662,800 |
| 2024/6/6 |
214 |
214 |
206 |
206 |
-2.83% |
1,188,600 |
| 2024/6/5 |
214 |
216 |
212 |
212 |
-1.40% |
470,400 |
| 2024/6/4 |
213 |
217 |
212 |
215 |
+0.94% |
624,300 |
| 2024/6/3 |
212 |
215 |
211 |
213 |
+0.00% |
461,600 |
| 2024/5/31 |
212 |
216 |
210 |
213 |
+0.47% |
718,400 |
| 2024/5/30 |
215 |
217 |
211 |
212 |
-2.30% |
829,800 |
| 2024/5/29 |
226 |
227 |
216 |
217 |
-3.56% |
1,368,100 |
| 2024/5/28 |
230 |
230 |
224 |
225 |
-3.43% |
1,776,000 |
| 2024/5/27 |
233 |
241 |
229 |
233 |
+0.43% |
1,055,600 |
| 2024/5/24 |
232 |
236 |
228 |
232 |
-1.28% |
681,300 |
| 2024/5/23 |
232 |
237 |
228 |
235 |
+1.73% |
972,800 |
| 2024/5/22 |
240 |
241 |
229 |
231 |
-4.55% |
1,580,600 |
| 2024/5/21 |
247 |
248 |
241 |
242 |
-1.63% |
424,800 |
| 2024/5/20 |
246 |
249 |
243 |
246 |
+0.82% |
550,800 |
| 2024/5/17 |
244 |
246 |
242 |
244 |
-0.41% |
429,600 |
| 2024/5/16 |
247 |
248 |
242 |
245 |
-0.81% |
666,500 |
| 2024/5/15 |
259 |
260 |
247 |
247 |
-5.00% |
769,800 |
| 2024/5/14 |
254 |
263 |
254 |
260 |
+2.36% |
1,219,000 |
| 2024/5/13 |
252 |
260 |
250 |
254 |
+0.79% |
966,600 |
| 2024/5/10 |
251 |
253 |
242 |
252 |
+0.40% |
1,435,600 |
| 2024/5/9 |
249 |
254 |
248 |
251 |
-0.40% |
967,000 |
| 2024/5/8 |
248 |
259 |
247 |
252 |
+0.40% |
1,252,500 |
| 2024/5/7 |
244 |
253 |
242 |
251 |
+4.15% |
1,076,600 |
| 2024/5/2 |
244 |
245 |
240 |
241 |
-1.23% |
520,800 |
| 2024/5/1 |
243 |
244 |
239 |
244 |
+0.00% |
922,300 |
| 2024/4/30 |
245 |
247 |
241 |
244 |
-0.41% |
379,800 |
| 2024/4/26 |
246 |
249 |
243 |
245 |
+0.41% |
547,600 |
| 2024/4/25 |
245 |
248 |
241 |
244 |
-1.61% |
959,800 |
| 2024/4/24 |
253 |
253 |
247 |
248 |
-1.98% |
1,036,900 |
| 2024/4/23 |
261 |
261 |
250 |
253 |
-1.17% |
1,341,500 |
| 2024/4/22 |
258 |
258 |
251 |
256 |
+1.19% |
725,600 |
| 2024/4/19 |
260 |
262 |
251 |
253 |
-2.69% |
1,160,400 |
| 2024/4/18 |
258 |
268 |
255 |
260 |
+1.56% |
1,457,500 |
| 2024/4/17 |
259 |
262 |
251 |
256 |
-1.16% |
1,594,300 |
| 2024/4/16 |
264 |
264 |
257 |
259 |
-3.00% |
2,048,300 |
| 2024/4/15 |
271 |
275 |
265 |
267 |
-2.91% |
1,631,100 |
| 2024/4/12 |
289 |
290 |
275 |
275 |
-4.51% |
1,302,700 |
| 2024/4/11 |
277 |
293 |
276 |
288 |
-6.19% |
3,001,400 |
| 2024/4/10 |
313 |
318 |
307 |
307 |
-1.60% |
873,800 |
| 2024/4/9 |
315 |
318 |
311 |
312 |
-0.32% |
887,300 |
| 2024/4/8 |
311 |
314 |
308 |
313 |
+0.00% |
768,900 |
| 2024/4/5 |
313 |
318 |
311 |
313 |
+0.00% |
865,200 |
| 2024/4/4 |
316 |
316 |
306 |
313 |
-0.95% |
1,656,800 |
| 2024/4/3 |
319 |
329 |
316 |
316 |
-1.86% |
1,599,200 |
| 2024/4/2 |
331 |
332 |
322 |
322 |
-3.30% |
1,370,200 |
| 2024/4/1 |
347 |
347 |
316 |
333 |
-5.93% |
4,003,000 |
| 2024/3/29 |
353 |
364 |
353 |
354 |
-1.94% |
1,466,200 |
| 2024/3/28 |
374 |
377 |
351 |
361 |
-2.17% |
2,750,300 |
| 2024/3/27 |
372 |
375 |
366 |
369 |
-1.60% |
1,641,800 |
| 2024/3/26 |
375 |
376 |
360 |
375 |
-0.79% |
2,152,100 |
| 2024/3/25 |
365 |
382 |
362 |
378 |
+3.56% |
3,089,800 |
| 2024/3/22 |
363 |
366 |
353 |
365 |
+0.00% |
1,236,500 |
| 2024/3/21 |
365 |
368 |
360 |
365 |
+0.00% |
1,080,900 |
| 2024/3/19 |
359 |
367 |
356 |
365 |
+0.27% |
1,291,500 |
| 2024/3/18 |
354 |
364 |
351 |
364 |
+4.00% |
1,693,100 |
| 2024/3/15 |
346 |
358 |
335 |
350 |
-0.57% |
2,687,100 |
| 2024/3/14 |
348 |
357 |
343 |
352 |
+0.57% |
1,794,200 |
| 2024/3/13 |
366 |
368 |
349 |
350 |
-4.11% |
2,350,700 |
| 2024/3/12 |
358 |
378 |
357 |
365 |
+1.96% |
2,595,200 |
| 2024/3/11 |
347 |
359 |
346 |
358 |
+1.13% |
1,516,800 |
| 2024/3/8 |
356 |
364 |
354 |
354 |
-2.75% |
1,316,900 |
| 2024/3/7 |
375 |
376 |
357 |
364 |
-1.36% |
2,884,200 |
| 2024/3/6 |
345 |
371 |
344 |
369 |
+5.43% |
3,326,100 |
| 2024/3/5 |
343 |
352 |
335 |
350 |
+1.45% |
1,480,200 |
| 2024/3/4 |
339 |
350 |
333 |
345 |
+2.99% |
1,889,500 |
| 2024/3/1 |
346 |
350 |
335 |
335 |
-2.90% |
1,164,800 |
| 2024/2/29 |
346 |
349 |
336 |
345 |
-0.86% |
2,232,900 |
| 2024/2/28 |
349 |
359 |
348 |
348 |
-1.69% |
2,115,400 |
| 2024/2/27 |
363 |
366 |
349 |
354 |
-1.39% |
2,250,400 |
| 2024/2/26 |
355 |
371 |
344 |
359 |
-0.83% |
3,001,600 |
| 2024/2/22 |
357 |
368 |
352 |
362 |
+1.97% |
3,278,700 |
| 2024/2/21 |
362 |
372 |
349 |
355 |
-2.74% |
4,070,100 |
| 2024/2/20 |
375 |
383 |
364 |
365 |
-3.69% |
4,945,800 |
| 2024/2/19 |
382 |
399 |
370 |
379 |
+1.34% |
9,318,900 |
| 2024/2/16 |
353 |
380 |
343 |
374 |
+5.95% |
7,474,900 |
| 2024/2/15 |
370 |
373 |
341 |
353 |
-5.36% |
8,236,500 |
| 2024/2/14 |
343 |
378 |
337 |
373 |
+7.49% |
8,287,100 |
| 2024/2/13 |
313 |
347 |
313 |
347 |
+9.12% |
7,550,300 |
| 2024/2/9 |
315 |
339 |
308 |
318 |
-13.11% |
14,090,000 |
| 2024/2/8 |
355 |
375 |
353 |
366 |
+1.95% |
7,151,000 |
| 2024/2/7 |
353 |
361 |
351 |
359 |
-0.55% |
5,628,400 |
| 2024/2/6 |
380 |
384 |
354 |
361 |
-7.20% |
9,715,600 |
| 2024/2/5 |
397 |
399 |
378 |
389 |
-1.52% |
11,690,500 |
| 2024/2/2 |
364 |
406 |
356 |
395 |
+9.72% |
30,715,100 |
| 2024/2/1 |
355 |
375 |
346 |
360 |
+1.41% |
19,639,400 |
| 2024/1/31 |
392 |
393 |
348 |
355 |
-6.33% |
17,635,500 |
| 2024/1/30 |
462 |
488 |
371 |
379 |
-15.02% |
47,472,900 |
| 2024/1/29 |
446 |
446 |
446 |
446 |
+21.86% |
611,200 |
|
