日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
269 |
272 |
265 |
265 |
-1.49% |
5,700 |
2024/7/25 |
272 |
272 |
265 |
269 |
-0.74% |
29,200 |
2024/7/24 |
277 |
278 |
269 |
271 |
-2.17% |
27,600 |
2024/7/23 |
276 |
277 |
274 |
277 |
+0.73% |
8,500 |
2024/7/22 |
283 |
283 |
272 |
275 |
-2.83% |
39,300 |
2024/7/19 |
292 |
294 |
283 |
283 |
-3.08% |
70,100 |
2024/7/18 |
285 |
293 |
285 |
292 |
+2.46% |
1,209,900 |
2024/7/17 |
283 |
289 |
283 |
285 |
+0.00% |
34,800 |
2024/7/16 |
284 |
285 |
282 |
285 |
+0.35% |
13,800 |
2024/7/12 |
280 |
285 |
280 |
284 |
+0.35% |
28,200 |
2024/7/11 |
280 |
283 |
277 |
283 |
+1.07% |
16,100 |
2024/7/10 |
283 |
284 |
280 |
280 |
-1.41% |
15,600 |
2024/7/9 |
284 |
284 |
282 |
284 |
+0.35% |
6,800 |
2024/7/8 |
276 |
285 |
276 |
283 |
+1.43% |
37,200 |
2024/7/5 |
277 |
279 |
277 |
279 |
+0.36% |
9,600 |
2024/7/4 |
278 |
279 |
276 |
278 |
+0.00% |
16,400 |
2024/7/3 |
275 |
279 |
275 |
278 |
+0.36% |
8,000 |
2024/7/2 |
278 |
278 |
276 |
277 |
+0.36% |
15,400 |
2024/7/1 |
277 |
278 |
276 |
276 |
-0.36% |
14,300 |
2024/6/28 |
279 |
287 |
270 |
277 |
+0.00% |
116,000 |
2024/6/27 |
276 |
281 |
276 |
277 |
+0.00% |
26,300 |
2024/6/26 |
277 |
278 |
275 |
277 |
+0.00% |
9,100 |
2024/6/25 |
276 |
280 |
276 |
277 |
+0.36% |
20,300 |
2024/6/24 |
282 |
282 |
276 |
276 |
-0.72% |
19,900 |
2024/6/21 |
277 |
280 |
276 |
278 |
+0.36% |
27,200 |
2024/6/20 |
271 |
279 |
269 |
277 |
+2.97% |
44,900 |
2024/6/19 |
266 |
272 |
266 |
269 |
+0.75% |
48,000 |
2024/6/18 |
266 |
271 |
266 |
267 |
+0.00% |
35,700 |
2024/6/17 |
264 |
269 |
264 |
267 |
+0.38% |
20,300 |
2024/6/14 |
263 |
268 |
263 |
266 |
+0.00% |
33,400 |
2024/6/13 |
267 |
270 |
265 |
266 |
-0.37% |
14,600 |
2024/6/12 |
267 |
271 |
263 |
267 |
+0.00% |
55,000 |
2024/6/11 |
267 |
304 |
262 |
267 |
+2.69% |
715,000 |
2024/6/10 |
260 |
265 |
259 |
260 |
-4.06% |
131,200 |
2024/6/7 |
269 |
278 |
269 |
271 |
+0.74% |
21,600 |
2024/6/6 |
286 |
286 |
269 |
269 |
-5.28% |
60,200 |
2024/6/5 |
284 |
286 |
279 |
284 |
+0.00% |
38,900 |
2024/6/4 |
272 |
284 |
272 |
284 |
+3.65% |
45,700 |
2024/6/3 |
269 |
274 |
264 |
274 |
+1.86% |
21,200 |
2024/5/31 |
265 |
269 |
264 |
269 |
+1.51% |
22,200 |
2024/5/30 |
260 |
265 |
257 |
265 |
+1.92% |
30,100 |
2024/5/29 |
264 |
264 |
260 |
260 |
-1.14% |
10,600 |
2024/5/28 |
263 |
265 |
262 |
263 |
-0.38% |
11,000 |
2024/5/27 |
266 |
266 |
261 |
264 |
-1.12% |
21,700 |
2024/5/24 |
266 |
268 |
263 |
267 |
+0.38% |
30,300 |
2024/5/23 |
271 |
271 |
266 |
266 |
-1.48% |
19,500 |
2024/5/22 |
271 |
271 |
268 |
270 |
-0.37% |
14,900 |
2024/5/21 |
271 |
272 |
268 |
271 |
+0.37% |
7,200 |
2024/5/20 |
270 |
271 |
266 |
270 |
+0.37% |
22,700 |
2024/5/17 |
270 |
270 |
265 |
269 |
+0.37% |
13,700 |
2024/5/16 |
272 |
272 |
266 |
268 |
-2.19% |
62,900 |
2024/5/15 |
274 |
275 |
271 |
274 |
+1.48% |
22,000 |
2024/5/14 |
270 |
275 |
270 |
270 |
+0.37% |
43,700 |
2024/5/13 |
271 |
272 |
268 |
269 |
-1.82% |
37,000 |
2024/5/10 |
274 |
275 |
271 |
274 |
+0.37% |
24,800 |
2024/5/9 |
271 |
273 |
269 |
273 |
+0.74% |
21,300 |
2024/5/8 |
273 |
273 |
271 |
271 |
+0.00% |
16,700 |
2024/5/7 |
267 |
273 |
267 |
271 |
+0.00% |
22,100 |
2024/5/2 |
267 |
271 |
265 |
271 |
+1.50% |
19,500 |
2024/5/1 |
265 |
271 |
264 |
267 |
+1.14% |
29,800 |
2024/4/30 |
257 |
264 |
257 |
264 |
+3.12% |
18,500 |
2024/4/26 |
259 |
260 |
256 |
256 |
-0.78% |
14,400 |
2024/4/25 |
263 |
264 |
258 |
258 |
-1.90% |
29,800 |
2024/4/24 |
263 |
265 |
261 |
263 |
+1.15% |
24,400 |
2024/4/23 |
265 |
265 |
257 |
260 |
-0.76% |
94,900 |
2024/4/22 |
260 |
263 |
256 |
262 |
+1.55% |
40,400 |
2024/4/19 |
263 |
263 |
254 |
258 |
-2.27% |
78,500 |
2024/4/18 |
261 |
268 |
261 |
264 |
+0.76% |
33,600 |
2024/4/17 |
262 |
263 |
256 |
262 |
+0.00% |
60,600 |
2024/4/16 |
267 |
267 |
261 |
262 |
-1.87% |
80,800 |
2024/4/15 |
270 |
272 |
266 |
267 |
-1.84% |
73,600 |
2024/4/12 |
275 |
275 |
272 |
272 |
+0.00% |
4,400 |
2024/4/11 |
275 |
275 |
269 |
272 |
-2.51% |
96,700 |
2024/4/10 |
280 |
281 |
273 |
279 |
+0.00% |
36,000 |
2024/4/9 |
279 |
280 |
276 |
279 |
+1.09% |
16,900 |
2024/4/8 |
271 |
277 |
271 |
276 |
+1.10% |
28,500 |
2024/4/5 |
270 |
273 |
267 |
273 |
+1.11% |
29,000 |
2024/4/4 |
273 |
274 |
269 |
270 |
-0.37% |
22,300 |
2024/4/3 |
277 |
277 |
270 |
271 |
-1.45% |
68,700 |
2024/4/2 |
285 |
285 |
274 |
275 |
-3.51% |
84,500 |
2024/4/1 |
291 |
291 |
283 |
285 |
-2.06% |
42,900 |
2024/3/29 |
288 |
293 |
286 |
291 |
+3.93% |
63,000 |
2024/3/28 |
283 |
287 |
280 |
280 |
-1.75% |
27,200 |
2024/3/27 |
284 |
288 |
284 |
285 |
+0.35% |
22,200 |
2024/3/26 |
285 |
287 |
280 |
284 |
-0.35% |
23,200 |
2024/3/25 |
290 |
299 |
284 |
285 |
-1.38% |
81,700 |
2024/3/22 |
292 |
293 |
287 |
289 |
-0.34% |
39,000 |
2024/3/21 |
295 |
295 |
286 |
290 |
-1.36% |
68,300 |
2024/3/19 |
273 |
305 |
273 |
294 |
+8.89% |
360,500 |
2024/3/18 |
270 |
274 |
267 |
270 |
+1.89% |
90,500 |
2024/3/15 |
267 |
271 |
265 |
265 |
-1.49% |
60,900 |
2024/3/14 |
272 |
272 |
265 |
269 |
-1.47% |
124,100 |
2024/3/13 |
273 |
279 |
271 |
273 |
+0.00% |
131,400 |
2024/3/12 |
276 |
281 |
272 |
273 |
-1.80% |
201,300 |
2024/3/11 |
286 |
290 |
272 |
278 |
-10.32% |
635,300 |
2024/3/8 |
317 |
319 |
308 |
310 |
-3.73% |
235,400 |
2024/3/7 |
322 |
328 |
317 |
322 |
+0.00% |
135,100 |
2024/3/6 |
318 |
326 |
317 |
322 |
+1.58% |
118,000 |
2024/3/5 |
316 |
319 |
315 |
317 |
+0.00% |
55,800 |
2024/3/4 |
318 |
319 |
314 |
317 |
+0.00% |
52,800 |
2024/3/1 |
315 |
319 |
313 |
317 |
+0.63% |
83,400 |
2024/2/29 |
311 |
317 |
311 |
315 |
-0.63% |
1,040,200 |
2024/2/28 |
316 |
318 |
313 |
317 |
+0.63% |
70,800 |
2024/2/27 |
311 |
317 |
308 |
315 |
+1.29% |
43,400 |
2024/2/26 |
312 |
312 |
306 |
311 |
+2.30% |
36,800 |
2024/2/22 |
308 |
308 |
304 |
304 |
-0.65% |
37,500 |
2024/2/21 |
314 |
314 |
306 |
306 |
-2.86% |
32,000 |
2024/2/20 |
310 |
315 |
306 |
315 |
+2.27% |
78,300 |
2024/2/19 |
299 |
311 |
299 |
308 |
+4.05% |
113,500 |
2024/2/16 |
297 |
300 |
294 |
296 |
+1.02% |
54,000 |
2024/2/15 |
299 |
299 |
289 |
293 |
-2.33% |
113,300 |
2024/2/14 |
303 |
303 |
298 |
300 |
-1.96% |
32,800 |
2024/2/13 |
298 |
306 |
297 |
306 |
+2.68% |
46,300 |
2024/2/9 |
300 |
303 |
298 |
298 |
-0.67% |
20,800 |
2024/2/8 |
301 |
303 |
296 |
300 |
-0.66% |
50,900 |
2024/2/7 |
305 |
307 |
300 |
302 |
-1.31% |
108,900 |
2024/2/6 |
310 |
312 |
306 |
306 |
-2.55% |
66,300 |
2024/2/5 |
313 |
314 |
310 |
314 |
+0.64% |
68,000 |
2024/2/2 |
306 |
312 |
303 |
312 |
+2.63% |
197,300 |
2024/2/1 |
309 |
311 |
303 |
304 |
-2.56% |
86,900 |
2024/1/31 |
316 |
316 |
309 |
312 |
-0.95% |
43,600 |
2024/1/30 |
314 |
317 |
312 |
315 |
+0.64% |
76,900 |
2024/1/29 |
318 |
318 |
313 |
313 |
-0.63% |
53,700 |
|