日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
266 |
270 |
258 |
260 |
-0.38% |
239,800 |
2024/7/25 |
267 |
267 |
258 |
261 |
-2.61% |
170,600 |
2024/7/24 |
272 |
272 |
267 |
268 |
-1.11% |
88,600 |
2024/7/23 |
274 |
276 |
266 |
271 |
-1.09% |
235,700 |
2024/7/22 |
278 |
278 |
272 |
274 |
-1.44% |
40,100 |
2024/7/19 |
294 |
294 |
274 |
278 |
-7.02% |
246,800 |
2024/7/18 |
300 |
301 |
299 |
299 |
-0.66% |
22,200 |
2024/7/17 |
299 |
301 |
299 |
301 |
+0.67% |
28,700 |
2024/7/16 |
298 |
301 |
298 |
299 |
+0.34% |
112,700 |
2024/7/12 |
298 |
300 |
298 |
298 |
+0.00% |
16,700 |
2024/7/11 |
298 |
298 |
295 |
298 |
+0.00% |
25,700 |
2024/7/10 |
297 |
300 |
296 |
298 |
+0.00% |
49,100 |
2024/7/9 |
298 |
299 |
297 |
298 |
+0.00% |
6,600 |
2024/7/8 |
299 |
300 |
298 |
298 |
+0.00% |
45,800 |
2024/7/5 |
298 |
300 |
297 |
298 |
+0.00% |
28,900 |
2024/7/4 |
297 |
300 |
297 |
298 |
+1.36% |
45,700 |
2024/7/3 |
300 |
300 |
293 |
294 |
-0.68% |
127,200 |
2024/7/2 |
300 |
300 |
295 |
296 |
+0.34% |
3,200 |
2024/7/1 |
299 |
299 |
293 |
295 |
-0.34% |
43,700 |
2024/6/28 |
306 |
306 |
290 |
296 |
-1.99% |
142,200 |
2024/6/27 |
299 |
304 |
296 |
302 |
+3.07% |
125,500 |
2024/6/26 |
295 |
298 |
291 |
293 |
+1.38% |
1,394,000 |
2024/6/25 |
294 |
294 |
289 |
289 |
-1.70% |
22,900 |
2024/6/24 |
294 |
297 |
292 |
294 |
-0.34% |
96,200 |
2024/6/21 |
291 |
297 |
290 |
295 |
+1.37% |
70,600 |
2024/6/20 |
280 |
291 |
280 |
291 |
+2.83% |
24,600 |
2024/6/19 |
277 |
283 |
277 |
283 |
+1.43% |
18,900 |
2024/6/18 |
279 |
280 |
279 |
279 |
+0.72% |
68,100 |
2024/6/17 |
279 |
279 |
276 |
277 |
+0.00% |
33,100 |
2024/6/14 |
274 |
281 |
274 |
277 |
+1.09% |
32,600 |
2024/6/13 |
282 |
282 |
274 |
274 |
-2.49% |
130,700 |
2024/6/12 |
281 |
283 |
281 |
281 |
-0.71% |
16,200 |
2024/6/11 |
282 |
283 |
280 |
283 |
+0.35% |
41,300 |
2024/6/10 |
279 |
282 |
279 |
282 |
+1.44% |
200,000 |
2024/6/7 |
277 |
280 |
276 |
278 |
+0.36% |
44,100 |
2024/6/6 |
281 |
281 |
277 |
277 |
-0.72% |
255,600 |
2024/6/5 |
282 |
282 |
278 |
279 |
-1.41% |
29,200 |
2024/6/4 |
278 |
283 |
278 |
283 |
+1.80% |
31,200 |
2024/6/3 |
277 |
280 |
277 |
278 |
+1.09% |
44,200 |
2024/5/31 |
275 |
280 |
273 |
275 |
+0.00% |
159,100 |
2024/5/30 |
285 |
286 |
266 |
275 |
-2.83% |
244,900 |
2024/5/29 |
291 |
294 |
283 |
283 |
-2.75% |
81,700 |
2024/5/28 |
289 |
291 |
288 |
291 |
+0.00% |
8,100 |
2024/5/27 |
288 |
291 |
288 |
291 |
+1.04% |
8,100 |
2024/5/24 |
291 |
291 |
288 |
288 |
-1.03% |
37,200 |
2024/5/23 |
292 |
292 |
289 |
291 |
+0.00% |
31,700 |
2024/5/22 |
292 |
294 |
291 |
291 |
-0.34% |
13,200 |
2024/5/21 |
298 |
299 |
291 |
292 |
-1.02% |
59,900 |
2024/5/20 |
292 |
297 |
292 |
295 |
+1.37% |
17,700 |
2024/5/17 |
291 |
293 |
290 |
291 |
+0.69% |
24,500 |
2024/5/16 |
294 |
294 |
288 |
289 |
-1.03% |
82,900 |
2024/5/15 |
293 |
294 |
291 |
292 |
+0.00% |
39,600 |
2024/5/14 |
293 |
293 |
289 |
292 |
+1.04% |
23,300 |
2024/5/13 |
291 |
293 |
285 |
289 |
-0.69% |
91,700 |
2024/5/10 |
292 |
298 |
290 |
291 |
-0.68% |
68,900 |
2024/5/9 |
306 |
311 |
287 |
293 |
-6.69% |
781,900 |
2024/5/8 |
311 |
319 |
311 |
314 |
+0.96% |
57,700 |
2024/5/7 |
311 |
311 |
307 |
311 |
+1.63% |
32,500 |
2024/5/2 |
308 |
309 |
306 |
306 |
-0.97% |
46,200 |
2024/5/1 |
307 |
311 |
307 |
309 |
+0.00% |
25,300 |
2024/4/30 |
309 |
311 |
307 |
309 |
+0.00% |
99,000 |
2024/4/26 |
311 |
311 |
306 |
309 |
+0.00% |
48,200 |
2024/4/25 |
306 |
313 |
306 |
309 |
-0.64% |
82,900 |
2024/4/24 |
308 |
312 |
307 |
311 |
+1.30% |
56,500 |
2024/4/23 |
306 |
309 |
302 |
307 |
+0.33% |
64,900 |
2024/4/22 |
305 |
309 |
303 |
306 |
+1.32% |
70,300 |
2024/4/19 |
309 |
309 |
299 |
302 |
-2.27% |
118,000 |
2024/4/18 |
310 |
313 |
307 |
309 |
-0.32% |
39,500 |
2024/4/17 |
319 |
319 |
310 |
310 |
-2.82% |
34,800 |
2024/4/16 |
329 |
329 |
315 |
319 |
-3.33% |
67,400 |
2024/4/15 |
329 |
334 |
327 |
330 |
-0.60% |
25,500 |
2024/4/12 |
326 |
333 |
325 |
332 |
+1.53% |
62,600 |
2024/4/11 |
324 |
330 |
321 |
327 |
+0.62% |
108,300 |
2024/4/10 |
327 |
327 |
323 |
325 |
-0.61% |
12,400 |
2024/4/9 |
324 |
327 |
319 |
327 |
+1.55% |
22,800 |
2024/4/8 |
313 |
323 |
312 |
322 |
+2.88% |
50,900 |
2024/4/5 |
312 |
314 |
309 |
313 |
-0.32% |
47,400 |
2024/4/4 |
317 |
318 |
314 |
314 |
-0.32% |
10,000 |
2024/4/3 |
318 |
318 |
310 |
315 |
-0.63% |
27,200 |
2024/4/2 |
326 |
327 |
313 |
317 |
-2.16% |
139,700 |
2024/4/1 |
342 |
343 |
324 |
324 |
-3.86% |
119,900 |
2024/3/29 |
332 |
338 |
330 |
337 |
+1.81% |
28,800 |
2024/3/28 |
330 |
337 |
326 |
331 |
+0.61% |
24,800 |
2024/3/27 |
337 |
340 |
329 |
329 |
-3.80% |
78,200 |
2024/3/26 |
345 |
352 |
342 |
342 |
+0.00% |
37,900 |
2024/3/25 |
347 |
352 |
339 |
342 |
-1.72% |
93,400 |
2024/3/22 |
330 |
357 |
324 |
348 |
+5.45% |
254,600 |
2024/3/21 |
310 |
334 |
310 |
330 |
+6.80% |
244,000 |
2024/3/19 |
306 |
310 |
304 |
309 |
+0.00% |
48,400 |
2024/3/18 |
307 |
309 |
305 |
309 |
+1.31% |
66,700 |
2024/3/15 |
309 |
309 |
303 |
305 |
-1.93% |
30,900 |
2024/3/14 |
302 |
311 |
302 |
311 |
+2.98% |
73,400 |
2024/3/13 |
303 |
307 |
299 |
302 |
+0.00% |
61,800 |
2024/3/12 |
301 |
303 |
298 |
302 |
-0.33% |
38,500 |
2024/3/11 |
309 |
309 |
299 |
303 |
-0.98% |
80,200 |
2024/3/8 |
311 |
312 |
305 |
306 |
+0.66% |
71,400 |
2024/3/7 |
309 |
311 |
303 |
304 |
-2.88% |
63,700 |
2024/3/6 |
308 |
313 |
308 |
313 |
+1.95% |
36,400 |
2024/3/5 |
311 |
313 |
301 |
307 |
-1.29% |
84,700 |
2024/3/4 |
316 |
319 |
311 |
311 |
-1.58% |
76,700 |
2024/3/1 |
310 |
320 |
303 |
316 |
+1.94% |
249,400 |
2024/2/29 |
308 |
311 |
304 |
310 |
+1.31% |
101,800 |
2024/2/28 |
305 |
309 |
304 |
306 |
+0.99% |
75,500 |
2024/2/27 |
295 |
305 |
295 |
303 |
+2.71% |
136,300 |
2024/2/26 |
295 |
297 |
295 |
295 |
+0.00% |
27,300 |
2024/2/22 |
299 |
301 |
295 |
295 |
-1.01% |
67,600 |
2024/2/21 |
300 |
303 |
296 |
298 |
+1.02% |
1,003,900 |
2024/2/20 |
296 |
301 |
292 |
295 |
+1.03% |
131,000 |
2024/2/19 |
295 |
296 |
292 |
292 |
+0.00% |
79,600 |
2024/2/16 |
295 |
295 |
289 |
292 |
-1.35% |
73,900 |
2024/2/15 |
300 |
300 |
293 |
296 |
-1.33% |
54,600 |
2024/2/14 |
301 |
302 |
299 |
300 |
-0.33% |
109,600 |
2024/2/13 |
302 |
305 |
301 |
301 |
+0.33% |
29,800 |
2024/2/9 |
304 |
305 |
297 |
300 |
-1.64% |
141,100 |
2024/2/8 |
306 |
309 |
300 |
305 |
-0.97% |
91,100 |
2024/2/7 |
315 |
315 |
306 |
308 |
-0.65% |
154,600 |
2024/2/6 |
309 |
315 |
306 |
310 |
+1.64% |
249,800 |
2024/2/5 |
306 |
308 |
300 |
305 |
+2.35% |
148,500 |
2024/2/2 |
299 |
305 |
298 |
298 |
+0.00% |
45,200 |
2024/2/1 |
298 |
302 |
292 |
298 |
+0.00% |
166,900 |
2024/1/31 |
292 |
308 |
291 |
298 |
+4.20% |
520,700 |
2024/1/30 |
287 |
290 |
283 |
286 |
+0.00% |
182,100 |
2024/1/29 |
281 |
286 |
281 |
286 |
+1.78% |
34,000 |
|