日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
218 |
222 |
212 |
212 |
-2.30% |
558,000 |
2024/7/25 |
218 |
222 |
215 |
217 |
-1.36% |
1,006,000 |
2024/7/24 |
223 |
229 |
216 |
220 |
-2.22% |
1,038,900 |
2024/7/23 |
223 |
231 |
222 |
225 |
+0.00% |
690,100 |
2024/7/22 |
234 |
235 |
222 |
225 |
-4.26% |
1,577,200 |
2024/7/19 |
226 |
239 |
224 |
235 |
+3.98% |
2,111,600 |
2024/7/18 |
216 |
232 |
216 |
226 |
+4.15% |
2,344,000 |
2024/7/17 |
210 |
219 |
210 |
217 |
+2.84% |
1,082,900 |
2024/7/16 |
212 |
213 |
209 |
211 |
-0.47% |
667,700 |
2024/7/12 |
202 |
213 |
202 |
212 |
+3.92% |
1,350,500 |
2024/7/11 |
204 |
205 |
201 |
204 |
+0.49% |
710,000 |
2024/7/10 |
207 |
207 |
200 |
203 |
-1.93% |
1,384,700 |
2024/7/9 |
208 |
211 |
207 |
207 |
+0.00% |
442,100 |
2024/7/8 |
208 |
209 |
205 |
207 |
+0.49% |
360,000 |
2024/7/5 |
205 |
208 |
205 |
206 |
+0.49% |
353,200 |
2024/7/4 |
208 |
208 |
205 |
205 |
-0.97% |
662,000 |
2024/7/3 |
208 |
210 |
206 |
207 |
-0.48% |
340,400 |
2024/7/2 |
208 |
211 |
206 |
208 |
+0.00% |
601,600 |
2024/7/1 |
212 |
214 |
207 |
208 |
-1.89% |
822,000 |
2024/6/28 |
217 |
223 |
211 |
212 |
-2.75% |
1,070,000 |
2024/6/27 |
213 |
219 |
212 |
218 |
+1.87% |
715,400 |
2024/6/26 |
215 |
215 |
210 |
214 |
-1.38% |
750,100 |
2024/6/25 |
208 |
217 |
206 |
217 |
+4.33% |
964,300 |
2024/6/24 |
211 |
213 |
207 |
208 |
-1.42% |
543,900 |
2024/6/21 |
211 |
218 |
208 |
211 |
+0.00% |
789,900 |
2024/6/20 |
206 |
218 |
206 |
211 |
+2.43% |
1,149,700 |
2024/6/19 |
205 |
208 |
205 |
206 |
+0.00% |
423,400 |
2024/6/18 |
204 |
210 |
204 |
206 |
+1.98% |
582,600 |
2024/6/17 |
208 |
208 |
202 |
202 |
-2.88% |
705,300 |
2024/6/14 |
200 |
208 |
200 |
208 |
+2.97% |
818,100 |
2024/6/13 |
208 |
208 |
201 |
202 |
-3.35% |
934,000 |
2024/6/12 |
210 |
212 |
207 |
209 |
-0.48% |
496,000 |
2024/6/11 |
206 |
211 |
204 |
210 |
+1.94% |
769,400 |
2024/6/10 |
205 |
208 |
200 |
206 |
-0.48% |
888,700 |
2024/6/7 |
205 |
211 |
204 |
207 |
+0.00% |
655,800 |
2024/6/6 |
207 |
211 |
206 |
207 |
-1.43% |
752,500 |
2024/6/5 |
210 |
218 |
206 |
210 |
-0.47% |
1,851,600 |
2024/6/4 |
196 |
214 |
195 |
211 |
+7.65% |
2,741,000 |
2024/6/3 |
193 |
197 |
193 |
196 |
+3.16% |
982,200 |
2024/5/31 |
190 |
195 |
189 |
190 |
-1.55% |
4,966,500 |
2024/5/30 |
189 |
194 |
187 |
193 |
+0.52% |
1,003,600 |
2024/5/29 |
199 |
203 |
192 |
192 |
-4.00% |
1,908,200 |
2024/5/28 |
187 |
203 |
187 |
200 |
+9.89% |
4,291,100 |
2024/5/27 |
183 |
185 |
177 |
182 |
-0.55% |
2,267,200 |
2024/5/24 |
186 |
188 |
183 |
183 |
-2.66% |
1,447,400 |
2024/5/23 |
195 |
195 |
188 |
188 |
-3.09% |
1,517,400 |
2024/5/22 |
192 |
196 |
191 |
194 |
+1.04% |
606,600 |
2024/5/21 |
193 |
195 |
191 |
192 |
-0.52% |
931,700 |
2024/5/20 |
193 |
195 |
190 |
193 |
-1.03% |
1,172,300 |
2024/5/17 |
199 |
199 |
194 |
195 |
-0.51% |
657,000 |
2024/5/16 |
199 |
203 |
193 |
196 |
-2.00% |
1,802,400 |
2024/5/15 |
204 |
206 |
199 |
200 |
-4.76% |
1,185,300 |
2024/5/14 |
203 |
211 |
203 |
210 |
+3.45% |
1,387,200 |
2024/5/13 |
203 |
205 |
202 |
203 |
+0.00% |
415,600 |
2024/5/10 |
205 |
207 |
203 |
203 |
-1.93% |
481,300 |
2024/5/9 |
205 |
207 |
202 |
207 |
+0.49% |
468,000 |
2024/5/8 |
203 |
208 |
203 |
206 |
+0.00% |
406,300 |
2024/5/7 |
204 |
207 |
203 |
206 |
+2.49% |
783,000 |
2024/5/2 |
203 |
205 |
201 |
201 |
-0.50% |
457,100 |
2024/5/1 |
201 |
203 |
198 |
202 |
-0.49% |
614,800 |
2024/4/30 |
205 |
205 |
201 |
203 |
+0.00% |
538,900 |
2024/4/26 |
205 |
207 |
200 |
203 |
-2.40% |
466,800 |
2024/4/25 |
207 |
210 |
206 |
208 |
+0.00% |
445,400 |
2024/4/24 |
208 |
211 |
205 |
208 |
-1.42% |
760,500 |
2024/4/23 |
202 |
214 |
202 |
211 |
+4.46% |
1,521,300 |
2024/4/22 |
193 |
203 |
190 |
202 |
+5.76% |
1,527,200 |
2024/4/19 |
197 |
197 |
188 |
191 |
-3.05% |
2,048,100 |
2024/4/18 |
198 |
202 |
197 |
197 |
-0.51% |
557,600 |
2024/4/17 |
200 |
203 |
197 |
198 |
-1.00% |
910,900 |
2024/4/16 |
198 |
201 |
195 |
200 |
+0.50% |
1,685,700 |
2024/4/15 |
197 |
202 |
197 |
199 |
+0.00% |
749,500 |
2024/4/12 |
199 |
200 |
198 |
199 |
-0.50% |
645,800 |
2024/4/11 |
200 |
201 |
198 |
200 |
-0.99% |
597,600 |
2024/4/10 |
204 |
206 |
201 |
202 |
+0.00% |
678,400 |
2024/4/9 |
199 |
203 |
197 |
202 |
+1.51% |
729,700 |
2024/4/8 |
199 |
200 |
197 |
199 |
+0.00% |
554,700 |
2024/4/5 |
197 |
199 |
195 |
199 |
+0.00% |
1,366,500 |
2024/4/4 |
200 |
201 |
197 |
199 |
+0.00% |
927,300 |
2024/4/3 |
200 |
201 |
198 |
199 |
-1.97% |
1,629,500 |
2024/4/2 |
207 |
207 |
202 |
203 |
-1.93% |
1,450,600 |
2024/4/1 |
212 |
213 |
207 |
207 |
-2.82% |
585,000 |
2024/3/29 |
210 |
216 |
210 |
213 |
+1.43% |
594,400 |
2024/3/28 |
212 |
214 |
208 |
210 |
+0.00% |
576,200 |
2024/3/27 |
213 |
213 |
208 |
210 |
-1.41% |
691,200 |
2024/3/26 |
212 |
215 |
211 |
213 |
-0.47% |
393,200 |
2024/3/25 |
215 |
221 |
213 |
214 |
-0.47% |
719,400 |
2024/3/22 |
218 |
220 |
214 |
215 |
-1.38% |
672,500 |
2024/3/21 |
225 |
227 |
217 |
218 |
-2.68% |
1,173,600 |
2024/3/19 |
213 |
225 |
212 |
224 |
+5.16% |
1,502,400 |
2024/3/18 |
208 |
213 |
208 |
213 |
+3.40% |
788,100 |
2024/3/15 |
209 |
211 |
205 |
206 |
-1.90% |
651,500 |
2024/3/14 |
210 |
214 |
209 |
210 |
-0.47% |
463,400 |
2024/3/13 |
208 |
214 |
207 |
211 |
+1.44% |
973,900 |
2024/3/12 |
203 |
209 |
202 |
208 |
+2.97% |
586,000 |
2024/3/11 |
205 |
209 |
202 |
202 |
-1.46% |
644,200 |
2024/3/8 |
204 |
209 |
201 |
205 |
-0.97% |
2,981,600 |
2024/3/7 |
205 |
212 |
202 |
207 |
+1.97% |
1,546,700 |
2024/3/6 |
202 |
206 |
202 |
203 |
+0.00% |
359,400 |
2024/3/5 |
204 |
204 |
201 |
203 |
-1.46% |
831,500 |
2024/3/4 |
211 |
212 |
205 |
206 |
-2.37% |
754,400 |
2024/3/1 |
208 |
213 |
207 |
211 |
+1.93% |
666,600 |
2024/2/29 |
207 |
210 |
204 |
207 |
-0.96% |
847,300 |
2024/2/28 |
207 |
214 |
207 |
209 |
+0.48% |
1,138,200 |
2024/2/27 |
204 |
208 |
203 |
208 |
+1.96% |
692,100 |
2024/2/26 |
205 |
209 |
203 |
204 |
-0.49% |
867,600 |
2024/2/22 |
208 |
210 |
201 |
205 |
-1.44% |
1,142,400 |
2024/2/21 |
209 |
210 |
204 |
208 |
-0.48% |
910,900 |
2024/2/20 |
210 |
212 |
208 |
209 |
-1.42% |
457,100 |
2024/2/19 |
207 |
215 |
207 |
212 |
+3.41% |
709,400 |
2024/2/16 |
200 |
209 |
200 |
205 |
+2.50% |
1,141,900 |
2024/2/15 |
206 |
206 |
196 |
200 |
-3.38% |
1,911,900 |
2024/2/14 |
207 |
210 |
205 |
207 |
+0.49% |
789,400 |
2024/2/13 |
203 |
207 |
203 |
206 |
+1.98% |
1,239,300 |
2024/2/9 |
202 |
206 |
201 |
202 |
-0.49% |
687,100 |
2024/2/8 |
204 |
206 |
201 |
203 |
+0.00% |
778,000 |
2024/2/7 |
203 |
205 |
201 |
203 |
-0.49% |
844,000 |
2024/2/6 |
208 |
208 |
204 |
204 |
-2.39% |
682,900 |
2024/2/5 |
205 |
213 |
204 |
209 |
+3.47% |
933,000 |
2024/2/2 |
202 |
206 |
200 |
202 |
+0.00% |
990,300 |
2024/2/1 |
205 |
207 |
202 |
202 |
-1.94% |
789,400 |
2024/1/31 |
208 |
209 |
202 |
206 |
-1.90% |
1,536,200 |
2024/1/30 |
208 |
213 |
203 |
210 |
+0.96% |
1,708,900 |
2024/1/29 |
212 |
212 |
207 |
208 |
-1.89% |
1,147,700 |
|