日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
224 |
228 |
214 |
214 |
-4.04% |
1,921,900 |
2024/7/25 |
219 |
226 |
219 |
223 |
+0.45% |
1,263,600 |
2024/7/24 |
217 |
228 |
217 |
222 |
+2.30% |
1,430,400 |
2024/7/23 |
222 |
224 |
217 |
217 |
-1.81% |
790,000 |
2024/7/22 |
222 |
223 |
218 |
221 |
-0.90% |
944,300 |
2024/7/19 |
228 |
231 |
222 |
223 |
-3.04% |
2,011,600 |
2024/7/18 |
228 |
232 |
227 |
230 |
-0.86% |
1,157,200 |
2024/7/17 |
236 |
243 |
226 |
232 |
-0.85% |
3,488,200 |
2024/7/16 |
230 |
238 |
229 |
234 |
+1.30% |
2,375,900 |
2024/7/12 |
211 |
231 |
211 |
231 |
+8.96% |
3,056,900 |
2024/7/11 |
224 |
225 |
212 |
212 |
-3.64% |
1,964,900 |
2024/7/10 |
219 |
221 |
212 |
220 |
-0.90% |
2,509,000 |
2024/7/9 |
221 |
224 |
219 |
222 |
+0.00% |
1,132,400 |
2024/7/8 |
224 |
228 |
222 |
222 |
-0.45% |
1,176,400 |
2024/7/5 |
221 |
226 |
220 |
223 |
-1.33% |
1,050,300 |
2024/7/4 |
229 |
232 |
221 |
226 |
+0.00% |
2,789,300 |
2024/7/3 |
218 |
227 |
217 |
226 |
+3.67% |
1,695,500 |
2024/7/2 |
214 |
219 |
214 |
218 |
+2.35% |
1,087,500 |
2024/7/1 |
214 |
214 |
209 |
213 |
+0.47% |
761,200 |
2024/6/28 |
215 |
217 |
210 |
212 |
-1.85% |
1,572,800 |
2024/6/27 |
218 |
220 |
214 |
216 |
-0.92% |
1,383,600 |
2024/6/26 |
212 |
220 |
210 |
218 |
+4.31% |
2,284,100 |
2024/6/25 |
209 |
213 |
206 |
209 |
+0.97% |
1,379,000 |
2024/6/24 |
205 |
209 |
205 |
207 |
+1.97% |
1,274,000 |
2024/6/21 |
201 |
205 |
200 |
203 |
+1.00% |
880,100 |
2024/6/20 |
200 |
203 |
198 |
201 |
-0.99% |
702,600 |
2024/6/19 |
200 |
207 |
200 |
203 |
+1.00% |
1,533,600 |
2024/6/18 |
196 |
203 |
196 |
201 |
+3.61% |
873,300 |
2024/6/17 |
197 |
198 |
193 |
194 |
-3.00% |
1,055,400 |
2024/6/14 |
194 |
201 |
191 |
200 |
+0.50% |
931,900 |
2024/6/13 |
199 |
201 |
198 |
199 |
-0.50% |
498,300 |
2024/6/12 |
201 |
206 |
200 |
200 |
-0.50% |
650,200 |
2024/6/11 |
200 |
202 |
198 |
201 |
+0.00% |
522,000 |
2024/6/10 |
196 |
201 |
196 |
201 |
+1.01% |
626,800 |
2024/6/7 |
196 |
201 |
196 |
199 |
+2.05% |
560,600 |
2024/6/6 |
201 |
203 |
195 |
195 |
-2.01% |
647,100 |
2024/6/5 |
203 |
207 |
198 |
199 |
-1.97% |
1,487,100 |
2024/6/4 |
193 |
204 |
193 |
203 |
+6.28% |
1,943,900 |
2024/6/3 |
193 |
195 |
188 |
191 |
+0.00% |
681,100 |
2024/5/31 |
192 |
192 |
188 |
191 |
-0.52% |
507,200 |
2024/5/30 |
187 |
193 |
185 |
192 |
+1.05% |
821,200 |
2024/5/29 |
197 |
197 |
190 |
190 |
-4.04% |
875,100 |
2024/5/28 |
197 |
202 |
196 |
198 |
+1.02% |
1,008,400 |
2024/5/27 |
195 |
197 |
193 |
196 |
-1.01% |
843,800 |
2024/5/24 |
195 |
201 |
194 |
198 |
+0.00% |
1,189,500 |
2024/5/23 |
199 |
203 |
196 |
198 |
-0.50% |
846,100 |
2024/5/22 |
199 |
201 |
194 |
199 |
-1.00% |
1,344,000 |
2024/5/21 |
204 |
209 |
199 |
201 |
-2.43% |
1,926,100 |
2024/5/20 |
192 |
208 |
192 |
206 |
+6.19% |
2,652,600 |
2024/5/17 |
184 |
195 |
182 |
194 |
+5.43% |
1,806,500 |
2024/5/16 |
180 |
185 |
174 |
184 |
-0.54% |
2,118,500 |
2024/5/15 |
196 |
197 |
184 |
185 |
-2.12% |
2,272,800 |
2024/5/14 |
187 |
191 |
185 |
189 |
+0.00% |
1,219,200 |
2024/5/13 |
181 |
189 |
181 |
189 |
+3.28% |
1,322,300 |
2024/5/10 |
185 |
185 |
180 |
183 |
-0.54% |
508,700 |
2024/5/9 |
182 |
185 |
180 |
184 |
+1.66% |
785,400 |
2024/5/8 |
186 |
190 |
181 |
181 |
-3.72% |
1,627,600 |
2024/5/7 |
183 |
188 |
182 |
188 |
+3.30% |
1,709,600 |
2024/5/2 |
186 |
188 |
181 |
182 |
-1.62% |
1,999,100 |
2024/5/1 |
181 |
188 |
180 |
185 |
+2.21% |
1,825,400 |
2024/4/30 |
181 |
184 |
179 |
181 |
+1.12% |
1,179,100 |
2024/4/26 |
176 |
179 |
173 |
179 |
+1.13% |
898,100 |
2024/4/25 |
181 |
181 |
177 |
177 |
-2.21% |
607,600 |
2024/4/24 |
181 |
183 |
179 |
181 |
+1.12% |
527,200 |
2024/4/23 |
184 |
184 |
179 |
179 |
-1.10% |
657,400 |
2024/4/22 |
180 |
184 |
180 |
181 |
+1.69% |
1,006,500 |
2024/4/19 |
183 |
183 |
175 |
178 |
-4.30% |
1,853,700 |
2024/4/18 |
185 |
190 |
185 |
186 |
+0.54% |
659,700 |
2024/4/17 |
186 |
189 |
181 |
185 |
-1.07% |
1,069,100 |
2024/4/16 |
182 |
191 |
181 |
187 |
+1.63% |
1,701,000 |
2024/4/15 |
184 |
186 |
181 |
184 |
-1.60% |
1,126,700 |
2024/4/12 |
195 |
195 |
186 |
187 |
-4.59% |
2,511,100 |
2024/4/11 |
195 |
196 |
190 |
196 |
-1.51% |
1,332,900 |
2024/4/10 |
201 |
206 |
197 |
199 |
-1.49% |
1,626,100 |
2024/4/9 |
192 |
208 |
190 |
202 |
+4.12% |
2,986,300 |
2024/4/8 |
195 |
199 |
188 |
194 |
+0.00% |
1,789,900 |
2024/4/5 |
193 |
200 |
192 |
194 |
-1.02% |
2,139,400 |
2024/4/4 |
205 |
205 |
193 |
196 |
-2.97% |
2,851,600 |
2024/4/3 |
209 |
210 |
201 |
202 |
-4.27% |
3,005,900 |
2024/4/2 |
221 |
222 |
211 |
211 |
-4.52% |
2,371,700 |
2024/4/1 |
229 |
230 |
220 |
221 |
-4.74% |
2,897,700 |
2024/3/29 |
241 |
241 |
229 |
232 |
-4.53% |
3,877,900 |
2024/3/28 |
255 |
269 |
242 |
243 |
+0.41% |
10,020,600 |
2024/3/27 |
242 |
247 |
237 |
242 |
+2.11% |
2,202,000 |
2024/3/26 |
248 |
253 |
236 |
237 |
-3.66% |
2,768,000 |
2024/3/25 |
262 |
264 |
245 |
246 |
-7.52% |
4,323,900 |
2024/3/22 |
281 |
282 |
262 |
266 |
-4.66% |
4,826,300 |
2024/3/21 |
255 |
288 |
250 |
279 |
+12.05% |
10,454,900 |
2024/3/19 |
240 |
258 |
235 |
249 |
+3.75% |
5,429,400 |
2024/3/18 |
223 |
241 |
216 |
240 |
+5.73% |
5,139,800 |
2024/3/15 |
220 |
245 |
213 |
227 |
+3.65% |
11,292,200 |
2024/3/14 |
268 |
273 |
219 |
219 |
-13.10% |
17,454,900 |
2024/3/13 |
285 |
308 |
251 |
252 |
-10.00% |
33,306,100 |
2024/3/12 |
305 |
308 |
241 |
280 |
-0.36% |
51,288,900 |
2024/3/11 |
281 |
281 |
281 |
281 |
+39.80% |
7,106,400 |
2024/3/8 |
201 |
201 |
201 |
201 |
+33.11% |
1,326,800 |
2024/3/7 |
156 |
156 |
149 |
151 |
-2.58% |
1,965,900 |
2024/3/6 |
137 |
156 |
136 |
155 |
+13.97% |
4,779,300 |
2024/3/5 |
133 |
136 |
131 |
136 |
+1.49% |
899,300 |
2024/3/4 |
134 |
137 |
133 |
134 |
+0.75% |
1,075,600 |
2024/3/1 |
134 |
136 |
131 |
133 |
+0.76% |
1,201,500 |
2024/2/29 |
134 |
135 |
131 |
132 |
-2.94% |
1,294,200 |
2024/2/28 |
135 |
139 |
134 |
136 |
+0.74% |
912,000 |
2024/2/27 |
137 |
139 |
134 |
135 |
+0.00% |
1,465,400 |
2024/2/26 |
133 |
139 |
133 |
135 |
+1.50% |
1,169,200 |
2024/2/22 |
134 |
136 |
132 |
133 |
-0.75% |
1,129,500 |
2024/2/21 |
138 |
139 |
134 |
134 |
-2.90% |
1,177,800 |
2024/2/20 |
140 |
141 |
138 |
138 |
-2.82% |
792,900 |
2024/2/19 |
134 |
142 |
133 |
142 |
+6.77% |
1,662,400 |
2024/2/16 |
124 |
134 |
124 |
133 |
+8.13% |
3,598,900 |
2024/2/15 |
131 |
131 |
120 |
123 |
-12.14% |
4,594,500 |
2024/2/14 |
143 |
143 |
140 |
140 |
-3.45% |
1,733,700 |
2024/2/13 |
144 |
147 |
143 |
145 |
+0.69% |
1,237,400 |
2024/2/9 |
142 |
145 |
142 |
144 |
+0.70% |
1,129,600 |
2024/2/8 |
145 |
145 |
141 |
143 |
-0.69% |
1,403,100 |
2024/2/7 |
148 |
148 |
143 |
144 |
-2.70% |
2,201,100 |
2024/2/6 |
150 |
150 |
148 |
148 |
-1.33% |
451,700 |
2024/2/5 |
148 |
150 |
145 |
150 |
+1.35% |
1,246,900 |
2024/2/2 |
148 |
150 |
147 |
148 |
+1.37% |
1,139,400 |
2024/2/1 |
147 |
150 |
145 |
146 |
-1.35% |
1,258,800 |
2024/1/31 |
150 |
151 |
146 |
148 |
-1.99% |
2,237,600 |
2024/1/30 |
151 |
154 |
151 |
151 |
+0.00% |
1,249,500 |
2024/1/29 |
153 |
153 |
151 |
151 |
-1.31% |
1,007,000 |
|