日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
257 |
267 |
257 |
266 |
+2.70% |
714,900 |
2024/7/25 |
254 |
265 |
251 |
259 |
+0.39% |
826,900 |
2024/7/24 |
267 |
275 |
256 |
258 |
-1.90% |
1,217,500 |
2024/7/23 |
275 |
285 |
263 |
263 |
-4.71% |
1,423,400 |
2024/7/22 |
281 |
283 |
270 |
276 |
-3.16% |
770,400 |
2024/7/19 |
269 |
285 |
266 |
285 |
+5.17% |
954,200 |
2024/7/18 |
268 |
280 |
268 |
271 |
+0.37% |
813,200 |
2024/7/17 |
261 |
278 |
261 |
270 |
-1.82% |
1,883,900 |
2024/7/16 |
284 |
284 |
263 |
275 |
-1.43% |
1,728,100 |
2024/7/12 |
264 |
282 |
264 |
279 |
+6.08% |
1,328,800 |
2024/7/11 |
280 |
284 |
258 |
263 |
-6.74% |
2,629,400 |
2024/7/10 |
290 |
296 |
280 |
282 |
-1.05% |
715,700 |
2024/7/9 |
299 |
301 |
284 |
285 |
-4.68% |
1,016,100 |
2024/7/8 |
293 |
299 |
291 |
299 |
+2.40% |
565,200 |
2024/7/5 |
285 |
292 |
281 |
292 |
+2.82% |
573,300 |
2024/7/4 |
285 |
294 |
281 |
284 |
+0.71% |
1,067,900 |
2024/7/3 |
287 |
288 |
278 |
282 |
-2.08% |
1,193,200 |
2024/7/2 |
283 |
295 |
278 |
288 |
+1.77% |
1,345,100 |
2024/7/1 |
299 |
299 |
279 |
283 |
-5.67% |
1,598,100 |
2024/6/28 |
310 |
312 |
299 |
300 |
-3.54% |
1,345,900 |
2024/6/27 |
316 |
324 |
310 |
311 |
+0.00% |
1,308,400 |
2024/6/26 |
301 |
317 |
296 |
311 |
+3.32% |
1,957,400 |
2024/6/25 |
310 |
313 |
300 |
301 |
-4.14% |
1,661,900 |
2024/6/24 |
330 |
332 |
303 |
314 |
-2.48% |
2,990,100 |
2024/6/21 |
288 |
323 |
281 |
322 |
+13.38% |
3,548,300 |
2024/6/20 |
281 |
290 |
280 |
284 |
+4.03% |
1,761,900 |
2024/6/19 |
265 |
273 |
265 |
273 |
+3.41% |
698,800 |
2024/6/18 |
272 |
277 |
261 |
264 |
-2.58% |
869,100 |
2024/6/17 |
269 |
276 |
260 |
271 |
+3.04% |
1,546,700 |
2024/6/14 |
248 |
264 |
248 |
263 |
+6.05% |
657,900 |
2024/6/13 |
254 |
258 |
244 |
248 |
-3.88% |
663,800 |
2024/6/12 |
261 |
265 |
254 |
258 |
+0.00% |
827,900 |
2024/6/11 |
263 |
266 |
258 |
258 |
-1.15% |
468,700 |
2024/6/10 |
250 |
261 |
247 |
261 |
+4.40% |
779,300 |
2024/6/7 |
237 |
250 |
235 |
250 |
+5.49% |
429,500 |
2024/6/6 |
251 |
254 |
236 |
237 |
-5.58% |
665,400 |
2024/6/5 |
246 |
251 |
246 |
251 |
+0.80% |
283,500 |
2024/6/4 |
244 |
253 |
243 |
249 |
+0.81% |
369,500 |
2024/6/3 |
252 |
256 |
243 |
247 |
+0.00% |
677,800 |
2024/5/31 |
240 |
247 |
240 |
247 |
+1.23% |
280,300 |
2024/5/30 |
239 |
244 |
234 |
244 |
+0.83% |
282,300 |
2024/5/29 |
247 |
247 |
241 |
242 |
-3.20% |
303,100 |
2024/5/28 |
249 |
253 |
245 |
250 |
+1.21% |
533,300 |
2024/5/27 |
237 |
247 |
237 |
247 |
+3.35% |
523,500 |
2024/5/24 |
232 |
240 |
231 |
239 |
+2.14% |
211,000 |
2024/5/23 |
235 |
237 |
233 |
234 |
-0.43% |
169,200 |
2024/5/22 |
240 |
242 |
233 |
235 |
-2.89% |
368,700 |
2024/5/21 |
248 |
251 |
239 |
242 |
-1.63% |
433,200 |
2024/5/20 |
243 |
247 |
237 |
246 |
+1.23% |
532,400 |
2024/5/17 |
242 |
251 |
239 |
243 |
-0.82% |
488,800 |
2024/5/16 |
250 |
253 |
243 |
245 |
-1.21% |
537,500 |
2024/5/15 |
253 |
257 |
242 |
248 |
-0.80% |
1,106,700 |
2024/5/14 |
237 |
250 |
237 |
250 |
+5.93% |
1,331,600 |
2024/5/13 |
230 |
247 |
230 |
236 |
+5.83% |
1,206,900 |
2024/5/10 |
224 |
230 |
223 |
223 |
-0.89% |
557,000 |
2024/5/9 |
225 |
226 |
221 |
225 |
+0.00% |
404,400 |
2024/5/8 |
220 |
227 |
220 |
225 |
+1.81% |
599,900 |
2024/5/7 |
217 |
221 |
215 |
221 |
+2.79% |
303,000 |
2024/5/2 |
214 |
216 |
212 |
215 |
+0.00% |
175,800 |
2024/5/1 |
216 |
222 |
214 |
215 |
-1.38% |
305,200 |
2024/4/30 |
216 |
220 |
215 |
218 |
+1.40% |
203,200 |
2024/4/26 |
214 |
219 |
209 |
215 |
+0.47% |
350,700 |
2024/4/25 |
216 |
220 |
214 |
214 |
-2.28% |
171,400 |
2024/4/24 |
217 |
221 |
216 |
219 |
+0.92% |
300,000 |
2024/4/23 |
215 |
219 |
213 |
217 |
+2.36% |
294,100 |
2024/4/22 |
208 |
213 |
204 |
212 |
+0.00% |
542,000 |
2024/4/19 |
210 |
214 |
207 |
212 |
-0.47% |
312,200 |
2024/4/18 |
201 |
217 |
200 |
213 |
+1.91% |
469,000 |
2024/4/17 |
219 |
219 |
209 |
209 |
-5.86% |
480,800 |
2024/4/16 |
219 |
233 |
216 |
222 |
+1.37% |
789,900 |
2024/4/15 |
214 |
221 |
213 |
219 |
+1.86% |
301,800 |
2024/4/12 |
220 |
220 |
214 |
215 |
-0.92% |
236,600 |
2024/4/11 |
214 |
219 |
210 |
217 |
+0.93% |
311,600 |
2024/4/10 |
214 |
221 |
213 |
215 |
+0.94% |
362,800 |
2024/4/9 |
223 |
224 |
213 |
213 |
-4.05% |
643,100 |
2024/4/8 |
219 |
224 |
218 |
222 |
+1.37% |
262,700 |
2024/4/5 |
212 |
222 |
211 |
219 |
+1.86% |
371,200 |
2024/4/4 |
221 |
222 |
211 |
215 |
-1.38% |
482,400 |
2024/4/3 |
219 |
226 |
216 |
218 |
-1.80% |
507,000 |
2024/4/2 |
231 |
234 |
221 |
222 |
-3.48% |
564,200 |
2024/4/1 |
231 |
239 |
227 |
230 |
-3.77% |
1,019,600 |
2024/3/29 |
246 |
262 |
236 |
239 |
-2.05% |
1,253,600 |
2024/3/28 |
270 |
277 |
243 |
244 |
-8.96% |
1,325,800 |
2024/3/27 |
270 |
274 |
264 |
268 |
-1.83% |
509,300 |
2024/3/26 |
272 |
291 |
267 |
273 |
+0.74% |
1,328,300 |
2024/3/25 |
269 |
274 |
266 |
271 |
+0.74% |
389,000 |
2024/3/22 |
277 |
281 |
268 |
269 |
-1.10% |
570,700 |
2024/3/21 |
264 |
272 |
263 |
272 |
+3.03% |
558,500 |
2024/3/19 |
280 |
282 |
261 |
264 |
-1.49% |
907,500 |
2024/3/18 |
257 |
272 |
254 |
268 |
+2.29% |
683,200 |
2024/3/15 |
261 |
267 |
255 |
262 |
+0.38% |
462,100 |
2024/3/14 |
260 |
263 |
254 |
261 |
-0.38% |
459,400 |
2024/3/13 |
268 |
268 |
260 |
262 |
-2.24% |
557,100 |
2024/3/12 |
258 |
270 |
257 |
268 |
+3.88% |
581,100 |
2024/3/11 |
250 |
265 |
246 |
258 |
+0.78% |
781,500 |
2024/3/8 |
261 |
268 |
256 |
256 |
-2.29% |
883,000 |
2024/3/7 |
267 |
280 |
257 |
262 |
-2.60% |
1,558,500 |
2024/3/6 |
294 |
299 |
267 |
269 |
-10.33% |
2,625,500 |
2024/3/5 |
250 |
310 |
247 |
300 |
-4.46% |
5,897,200 |
2024/3/4 |
280 |
316 |
271 |
314 |
+16.30% |
4,347,300 |
2024/3/1 |
284 |
287 |
262 |
270 |
-8.78% |
4,086,400 |
2024/2/29 |
293 |
330 |
291 |
296 |
-2.63% |
5,246,500 |
2024/2/28 |
308 |
340 |
300 |
304 |
-6.17% |
5,584,000 |
2024/2/27 |
352 |
363 |
312 |
324 |
+12.50% |
15,812,100 |
2024/2/26 |
251 |
288 |
232 |
288 |
+38.46% |
11,925,800 |
2024/2/22 |
185 |
209 |
185 |
208 |
+13.04% |
2,743,600 |
2024/2/21 |
207 |
209 |
181 |
184 |
-17.49% |
3,306,800 |
2024/2/20 |
225 |
226 |
215 |
223 |
+0.00% |
1,436,300 |
2024/2/19 |
217 |
230 |
214 |
223 |
+2.76% |
2,651,100 |
2024/2/16 |
193 |
219 |
193 |
217 |
+13.61% |
2,500,500 |
2024/2/15 |
195 |
197 |
187 |
191 |
-2.55% |
854,100 |
2024/2/14 |
181 |
201 |
181 |
196 |
+6.52% |
2,034,900 |
2024/2/13 |
185 |
190 |
182 |
184 |
+3.95% |
1,307,900 |
2024/2/9 |
176 |
180 |
174 |
177 |
-1.12% |
808,900 |
2024/2/8 |
183 |
186 |
177 |
179 |
-2.72% |
901,800 |
2024/2/7 |
184 |
193 |
182 |
184 |
+1.10% |
1,186,500 |
2024/2/6 |
177 |
186 |
177 |
182 |
+2.82% |
895,400 |
2024/2/5 |
189 |
189 |
177 |
177 |
-6.84% |
1,330,600 |
2024/2/2 |
179 |
195 |
179 |
190 |
+5.56% |
1,656,200 |
2024/2/1 |
176 |
182 |
176 |
180 |
+1.12% |
573,700 |
2024/1/31 |
177 |
180 |
174 |
178 |
-1.11% |
729,300 |
2024/1/30 |
175 |
183 |
174 |
180 |
+4.65% |
1,607,100 |
2024/1/29 |
177 |
177 |
172 |
172 |
-2.27% |
532,200 |
|