日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
238 |
238 |
235 |
237 |
-0.42% |
29,000 |
2024/7/25 |
241 |
243 |
232 |
238 |
-2.86% |
107,900 |
2024/7/24 |
249 |
249 |
241 |
245 |
-0.81% |
50,100 |
2024/7/23 |
251 |
252 |
247 |
247 |
-1.98% |
30,600 |
2024/7/22 |
255 |
256 |
249 |
252 |
-0.79% |
39,100 |
2024/7/19 |
248 |
255 |
247 |
254 |
+2.01% |
68,400 |
2024/7/18 |
248 |
249 |
244 |
249 |
-0.40% |
44,500 |
2024/7/17 |
256 |
261 |
247 |
250 |
-3.85% |
139,400 |
2024/7/16 |
244 |
260 |
240 |
260 |
+9.70% |
645,900 |
2024/7/12 |
237 |
276 |
237 |
237 |
+0.42% |
1,107,000 |
2024/7/11 |
238 |
239 |
235 |
236 |
-0.42% |
24,600 |
2024/7/10 |
240 |
240 |
237 |
237 |
+0.00% |
17,000 |
2024/7/9 |
239 |
239 |
236 |
237 |
+0.00% |
15,300 |
2024/7/8 |
238 |
240 |
237 |
237 |
-0.84% |
19,800 |
2024/7/5 |
240 |
241 |
236 |
239 |
+0.00% |
15,100 |
2024/7/4 |
240 |
242 |
237 |
239 |
-0.42% |
27,800 |
2024/7/3 |
241 |
241 |
237 |
240 |
-0.83% |
23,200 |
2024/7/2 |
238 |
243 |
237 |
242 |
+1.68% |
37,200 |
2024/7/1 |
237 |
238 |
234 |
238 |
+1.28% |
24,200 |
2024/6/28 |
236 |
237 |
235 |
235 |
-0.42% |
13,800 |
2024/6/27 |
235 |
237 |
235 |
236 |
+0.43% |
16,200 |
2024/6/26 |
239 |
239 |
235 |
235 |
-0.84% |
9,300 |
2024/6/25 |
235 |
237 |
234 |
237 |
+0.85% |
19,000 |
2024/6/24 |
233 |
235 |
232 |
235 |
+0.00% |
7,500 |
2024/6/21 |
235 |
235 |
230 |
235 |
+0.43% |
19,500 |
2024/6/20 |
233 |
235 |
231 |
234 |
+0.86% |
18,600 |
2024/6/19 |
235 |
238 |
232 |
232 |
-0.85% |
16,100 |
2024/6/18 |
233 |
236 |
232 |
234 |
+0.43% |
34,300 |
2024/6/17 |
232 |
233 |
229 |
233 |
+0.43% |
23,100 |
2024/6/14 |
229 |
232 |
229 |
232 |
+1.31% |
17,400 |
2024/6/13 |
230 |
232 |
226 |
229 |
+0.00% |
54,000 |
2024/6/12 |
232 |
232 |
229 |
229 |
-1.29% |
15,700 |
2024/6/11 |
232 |
233 |
227 |
232 |
+0.00% |
47,000 |
2024/6/10 |
231 |
232 |
231 |
232 |
+0.43% |
9,700 |
2024/6/7 |
232 |
233 |
230 |
231 |
-0.86% |
12,700 |
2024/6/6 |
231 |
233 |
230 |
233 |
+0.87% |
11,900 |
2024/6/5 |
234 |
234 |
231 |
231 |
-1.28% |
15,100 |
2024/6/4 |
233 |
234 |
231 |
234 |
+0.86% |
6,400 |
2024/6/3 |
232 |
232 |
230 |
232 |
+0.43% |
11,300 |
2024/5/31 |
230 |
231 |
229 |
231 |
+0.87% |
9,700 |
2024/5/30 |
229 |
230 |
228 |
229 |
-0.43% |
20,200 |
2024/5/29 |
233 |
233 |
229 |
230 |
-0.86% |
19,800 |
2024/5/28 |
233 |
233 |
230 |
232 |
+0.87% |
15,000 |
2024/5/27 |
230 |
231 |
230 |
230 |
-1.29% |
10,100 |
2024/5/24 |
233 |
233 |
230 |
233 |
+0.00% |
2,800 |
2024/5/23 |
232 |
233 |
232 |
233 |
+0.43% |
7,800 |
2024/5/22 |
232 |
235 |
230 |
232 |
-1.69% |
35,700 |
2024/5/21 |
234 |
236 |
234 |
236 |
+1.72% |
15,200 |
2024/5/20 |
235 |
238 |
229 |
232 |
-0.85% |
73,600 |
2024/5/17 |
240 |
240 |
234 |
234 |
+0.00% |
47,400 |
2024/5/16 |
243 |
243 |
228 |
234 |
-4.10% |
87,900 |
2024/5/15 |
244 |
244 |
240 |
244 |
+0.00% |
7,700 |
2024/5/14 |
243 |
244 |
242 |
244 |
+0.00% |
5,900 |
2024/5/13 |
241 |
245 |
241 |
244 |
+1.24% |
13,000 |
2024/5/10 |
241 |
244 |
240 |
241 |
-1.23% |
9,000 |
2024/5/9 |
241 |
245 |
239 |
244 |
+1.67% |
24,500 |
2024/5/8 |
244 |
244 |
239 |
240 |
-1.23% |
19,700 |
2024/5/7 |
243 |
245 |
241 |
243 |
+1.25% |
19,100 |
2024/5/2 |
243 |
246 |
237 |
240 |
-1.23% |
57,800 |
2024/5/1 |
248 |
248 |
241 |
243 |
-2.41% |
35,000 |
2024/4/30 |
250 |
260 |
240 |
249 |
+2.89% |
269,900 |
2024/4/26 |
240 |
244 |
240 |
242 |
+0.83% |
12,700 |
2024/4/25 |
241 |
241 |
237 |
240 |
-0.83% |
6,900 |
2024/4/24 |
239 |
242 |
237 |
242 |
+0.83% |
11,000 |
2024/4/23 |
232 |
240 |
232 |
240 |
+3.90% |
27,200 |
2024/4/22 |
229 |
232 |
229 |
231 |
+0.87% |
3,700 |
2024/4/19 |
234 |
235 |
227 |
229 |
-3.78% |
43,400 |
2024/4/18 |
234 |
238 |
234 |
238 |
+1.28% |
13,300 |
2024/4/17 |
241 |
241 |
235 |
235 |
-1.67% |
15,700 |
2024/4/16 |
244 |
244 |
238 |
239 |
-2.05% |
6,000 |
2024/4/15 |
242 |
245 |
239 |
244 |
+0.41% |
14,300 |
2024/4/12 |
239 |
243 |
238 |
243 |
+1.67% |
9,500 |
2024/4/11 |
239 |
241 |
239 |
239 |
-0.83% |
11,000 |
2024/4/10 |
238 |
241 |
238 |
241 |
+1.26% |
11,400 |
2024/4/9 |
236 |
240 |
236 |
238 |
+0.85% |
15,200 |
2024/4/8 |
235 |
238 |
235 |
236 |
+0.43% |
11,800 |
2024/4/5 |
235 |
236 |
235 |
235 |
-0.42% |
14,500 |
2024/4/4 |
234 |
242 |
234 |
236 |
+0.85% |
35,500 |
2024/4/3 |
233 |
236 |
233 |
234 |
-1.27% |
27,200 |
2024/4/2 |
238 |
238 |
233 |
237 |
-1.66% |
36,700 |
2024/4/1 |
248 |
248 |
240 |
241 |
-2.03% |
31,100 |
2024/3/29 |
242 |
246 |
241 |
246 |
+1.65% |
11,400 |
2024/3/28 |
246 |
247 |
242 |
242 |
-3.59% |
29,900 |
2024/3/27 |
253 |
253 |
249 |
251 |
+0.80% |
14,100 |
2024/3/26 |
249 |
252 |
249 |
249 |
+0.00% |
21,400 |
2024/3/25 |
251 |
253 |
249 |
249 |
+0.00% |
35,400 |
2024/3/22 |
252 |
254 |
248 |
249 |
-1.58% |
39,100 |
2024/3/21 |
249 |
256 |
248 |
253 |
+2.02% |
117,700 |
2024/3/19 |
248 |
249 |
246 |
248 |
+0.00% |
17,700 |
2024/3/18 |
247 |
251 |
247 |
248 |
+0.81% |
52,900 |
2024/3/15 |
244 |
248 |
244 |
246 |
+0.41% |
9,500 |
2024/3/14 |
241 |
246 |
240 |
245 |
+2.08% |
11,200 |
2024/3/13 |
246 |
247 |
240 |
240 |
-1.64% |
17,100 |
2024/3/12 |
241 |
245 |
240 |
244 |
+0.83% |
17,700 |
2024/3/11 |
244 |
245 |
241 |
242 |
-1.63% |
18,200 |
2024/3/8 |
243 |
246 |
241 |
246 |
+0.41% |
37,900 |
2024/3/7 |
250 |
250 |
245 |
245 |
-1.61% |
19,500 |
2024/3/6 |
247 |
251 |
246 |
249 |
+0.00% |
38,900 |
2024/3/5 |
244 |
249 |
242 |
249 |
+2.05% |
25,100 |
2024/3/4 |
248 |
248 |
243 |
244 |
+0.41% |
35,000 |
2024/3/1 |
246 |
247 |
243 |
243 |
-0.82% |
16,900 |
2024/2/29 |
244 |
247 |
243 |
245 |
+0.00% |
15,600 |
2024/2/28 |
242 |
250 |
242 |
245 |
+1.24% |
73,500 |
2024/2/27 |
245 |
261 |
241 |
242 |
+1.68% |
224,000 |
2024/2/26 |
236 |
238 |
233 |
238 |
+1.71% |
73,100 |
2024/2/22 |
239 |
239 |
234 |
234 |
-1.27% |
20,600 |
2024/2/21 |
239 |
239 |
236 |
237 |
-0.42% |
17,900 |
2024/2/20 |
239 |
240 |
237 |
238 |
-0.42% |
32,000 |
2024/2/19 |
236 |
240 |
234 |
239 |
+1.70% |
38,100 |
2024/2/16 |
232 |
236 |
231 |
235 |
+1.29% |
29,200 |
2024/2/15 |
232 |
234 |
230 |
232 |
+0.00% |
29,900 |
2024/2/14 |
231 |
233 |
231 |
232 |
-0.43% |
32,500 |
2024/2/13 |
235 |
236 |
232 |
233 |
-0.43% |
34,800 |
2024/2/9 |
235 |
237 |
234 |
234 |
-0.43% |
31,500 |
2024/2/8 |
238 |
238 |
235 |
235 |
-1.26% |
39,300 |
2024/2/7 |
238 |
241 |
236 |
238 |
+0.00% |
44,100 |
2024/2/6 |
239 |
242 |
236 |
238 |
+0.00% |
71,000 |
2024/2/5 |
239 |
242 |
232 |
238 |
-0.42% |
72,900 |
2024/2/2 |
238 |
243 |
235 |
239 |
-1.24% |
231,800 |
2024/2/1 |
275 |
280 |
242 |
242 |
-3.59% |
1,077,400 |
2024/1/31 |
246 |
251 |
245 |
251 |
+0.40% |
54,100 |
2024/1/30 |
249 |
250 |
247 |
250 |
+0.81% |
27,100 |
2024/1/29 |
247 |
251 |
247 |
248 |
+0.81% |
95,000 |
|