日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
270 |
270 |
266 |
266 |
-1.12% |
89,900 |
2024/7/25 |
269 |
272 |
267 |
269 |
-1.82% |
147,400 |
2024/7/24 |
275 |
278 |
273 |
274 |
+0.00% |
111,600 |
2024/7/23 |
273 |
276 |
272 |
274 |
+0.37% |
82,500 |
2024/7/22 |
275 |
275 |
270 |
273 |
-0.73% |
99,400 |
2024/7/19 |
277 |
277 |
273 |
275 |
-0.36% |
109,200 |
2024/7/18 |
272 |
277 |
272 |
276 |
+0.00% |
74,800 |
2024/7/17 |
274 |
276 |
272 |
276 |
+1.47% |
54,700 |
2024/7/16 |
272 |
275 |
272 |
272 |
+0.00% |
55,500 |
2024/7/12 |
268 |
273 |
268 |
272 |
+1.12% |
81,800 |
2024/7/11 |
272 |
272 |
269 |
269 |
+0.00% |
100,100 |
2024/7/10 |
269 |
271 |
267 |
269 |
+0.37% |
98,800 |
2024/7/9 |
273 |
273 |
267 |
268 |
-1.83% |
166,100 |
2024/7/8 |
275 |
277 |
273 |
273 |
-1.09% |
61,600 |
2024/7/5 |
282 |
283 |
276 |
276 |
-2.13% |
87,400 |
2024/7/4 |
284 |
286 |
282 |
282 |
-0.70% |
124,700 |
2024/7/3 |
283 |
285 |
281 |
284 |
+0.00% |
149,900 |
2024/7/2 |
286 |
287 |
282 |
284 |
-0.70% |
144,500 |
2024/7/1 |
291 |
292 |
285 |
286 |
-0.69% |
254,200 |
2024/6/28 |
289 |
291 |
287 |
288 |
-0.35% |
180,700 |
2024/6/27 |
287 |
293 |
287 |
289 |
+0.70% |
236,800 |
2024/6/26 |
283 |
288 |
283 |
287 |
+2.14% |
214,300 |
2024/6/25 |
278 |
284 |
277 |
281 |
+1.44% |
228,400 |
2024/6/24 |
275 |
278 |
274 |
277 |
+0.73% |
117,800 |
2024/6/21 |
276 |
277 |
274 |
275 |
+0.36% |
96,500 |
2024/6/20 |
276 |
277 |
274 |
274 |
-1.08% |
252,600 |
2024/6/19 |
274 |
279 |
274 |
277 |
+0.73% |
135,000 |
2024/6/18 |
273 |
276 |
271 |
275 |
+1.48% |
155,900 |
2024/6/17 |
268 |
273 |
268 |
271 |
-0.37% |
104,200 |
2024/6/14 |
268 |
274 |
268 |
272 |
+0.37% |
166,900 |
2024/6/13 |
270 |
272 |
268 |
271 |
+0.00% |
145,000 |
2024/6/12 |
268 |
272 |
268 |
271 |
+0.74% |
87,600 |
2024/6/11 |
269 |
271 |
268 |
269 |
-0.37% |
98,200 |
2024/6/10 |
267 |
272 |
267 |
270 |
+1.12% |
99,100 |
2024/6/7 |
270 |
273 |
266 |
267 |
+0.00% |
111,200 |
2024/6/6 |
270 |
270 |
265 |
267 |
-1.84% |
240,500 |
2024/6/5 |
273 |
276 |
272 |
272 |
-0.73% |
191,200 |
2024/6/4 |
280 |
281 |
274 |
274 |
-2.84% |
253,400 |
2024/6/3 |
282 |
284 |
279 |
282 |
+0.71% |
185,500 |
2024/5/31 |
270 |
280 |
270 |
280 |
+3.70% |
201,500 |
2024/5/30 |
265 |
272 |
265 |
270 |
+0.37% |
137,500 |
2024/5/29 |
272 |
275 |
269 |
269 |
-1.10% |
141,500 |
2024/5/28 |
267 |
274 |
266 |
272 |
+1.87% |
211,600 |
2024/5/27 |
268 |
269 |
267 |
267 |
+0.00% |
95,800 |
2024/5/24 |
267 |
269 |
263 |
267 |
-1.11% |
213,900 |
2024/5/23 |
271 |
271 |
267 |
270 |
-0.74% |
180,600 |
2024/5/22 |
275 |
276 |
269 |
272 |
-1.09% |
208,900 |
2024/5/21 |
275 |
283 |
274 |
275 |
+0.00% |
309,800 |
2024/5/20 |
273 |
277 |
273 |
275 |
+0.36% |
130,300 |
2024/5/17 |
272 |
276 |
271 |
274 |
+0.37% |
133,900 |
2024/5/16 |
281 |
285 |
269 |
273 |
-3.19% |
414,600 |
2024/5/15 |
275 |
287 |
275 |
282 |
-7.24% |
876,700 |
2024/5/14 |
307 |
308 |
303 |
304 |
+0.00% |
231,500 |
2024/5/13 |
295 |
307 |
295 |
304 |
+3.05% |
331,300 |
2024/5/10 |
295 |
297 |
291 |
295 |
+0.00% |
189,300 |
2024/5/9 |
295 |
297 |
289 |
295 |
+0.34% |
301,200 |
2024/5/8 |
290 |
296 |
289 |
294 |
+0.68% |
178,100 |
2024/5/7 |
298 |
300 |
290 |
292 |
-2.01% |
469,700 |
2024/5/2 |
299 |
301 |
292 |
298 |
-1.00% |
733,300 |
2024/5/1 |
303 |
305 |
299 |
301 |
-0.99% |
314,000 |
2024/4/30 |
303 |
305 |
298 |
304 |
+0.66% |
426,200 |
2024/4/26 |
312 |
312 |
301 |
302 |
-3.21% |
621,200 |
2024/4/25 |
314 |
314 |
309 |
312 |
-1.58% |
389,900 |
2024/4/24 |
329 |
330 |
314 |
317 |
-3.35% |
802,300 |
2024/4/23 |
320 |
332 |
318 |
328 |
+3.80% |
457,900 |
2024/4/22 |
309 |
323 |
307 |
316 |
+3.61% |
502,500 |
2024/4/19 |
306 |
311 |
301 |
305 |
-0.33% |
328,800 |
2024/4/18 |
298 |
307 |
297 |
306 |
+1.32% |
189,900 |
2024/4/17 |
302 |
304 |
297 |
302 |
-0.33% |
400,300 |
2024/4/16 |
314 |
314 |
302 |
303 |
-2.88% |
462,600 |
2024/4/15 |
312 |
315 |
311 |
312 |
-0.95% |
174,200 |
2024/4/12 |
312 |
315 |
309 |
315 |
+1.29% |
215,900 |
2024/4/11 |
308 |
315 |
307 |
311 |
+0.32% |
233,300 |
2024/4/10 |
310 |
317 |
309 |
310 |
-1.27% |
286,900 |
2024/4/9 |
307 |
315 |
306 |
314 |
+2.61% |
273,000 |
2024/4/8 |
305 |
309 |
302 |
306 |
+1.32% |
185,400 |
2024/4/5 |
304 |
306 |
299 |
302 |
-2.27% |
245,100 |
2024/4/4 |
302 |
310 |
300 |
309 |
+3.34% |
368,300 |
2024/4/3 |
295 |
301 |
293 |
299 |
-0.33% |
168,300 |
2024/4/2 |
302 |
305 |
296 |
300 |
+1.01% |
280,700 |
2024/4/1 |
308 |
308 |
293 |
297 |
-2.94% |
320,400 |
2024/3/29 |
309 |
316 |
306 |
306 |
-1.29% |
279,600 |
2024/3/28 |
307 |
316 |
305 |
310 |
-0.32% |
466,300 |
2024/3/27 |
318 |
319 |
308 |
311 |
-2.20% |
494,700 |
2024/3/26 |
316 |
323 |
312 |
318 |
+1.92% |
573,100 |
2024/3/25 |
308 |
320 |
300 |
312 |
+0.65% |
954,700 |
2024/3/22 |
310 |
311 |
303 |
310 |
+1.31% |
480,300 |
2024/3/21 |
311 |
316 |
305 |
306 |
-1.61% |
838,300 |
2024/3/19 |
306 |
311 |
296 |
311 |
+2.30% |
987,700 |
2024/3/18 |
305 |
316 |
301 |
304 |
+1.33% |
1,073,700 |
2024/3/15 |
286 |
315 |
286 |
300 |
+3.45% |
894,300 |
2024/3/14 |
290 |
301 |
283 |
290 |
+1.05% |
900,500 |
2024/3/13 |
289 |
295 |
282 |
287 |
+0.70% |
644,900 |
2024/3/12 |
276 |
287 |
274 |
285 |
+0.35% |
662,300 |
2024/3/11 |
301 |
302 |
276 |
284 |
-5.33% |
910,300 |
2024/3/8 |
278 |
300 |
277 |
300 |
+8.30% |
999,400 |
2024/3/7 |
266 |
279 |
266 |
277 |
+3.75% |
428,200 |
2024/3/6 |
260 |
267 |
258 |
267 |
+1.14% |
470,500 |
2024/3/5 |
265 |
270 |
262 |
264 |
-3.30% |
776,200 |
2024/3/4 |
281 |
281 |
270 |
273 |
-2.50% |
656,400 |
2024/3/1 |
270 |
280 |
268 |
280 |
+3.70% |
425,700 |
2024/2/29 |
263 |
271 |
262 |
270 |
+1.89% |
300,800 |
2024/2/28 |
252 |
273 |
252 |
265 |
+5.58% |
809,600 |
2024/2/27 |
253 |
258 |
251 |
251 |
-1.18% |
387,500 |
2024/2/26 |
244 |
254 |
243 |
254 |
+4.53% |
448,000 |
2024/2/22 |
238 |
244 |
238 |
243 |
+2.10% |
295,700 |
2024/2/21 |
234 |
240 |
233 |
238 |
+2.15% |
302,100 |
2024/2/20 |
234 |
236 |
232 |
233 |
+0.00% |
196,000 |
2024/2/19 |
224 |
234 |
224 |
233 |
+4.95% |
278,600 |
2024/2/16 |
221 |
224 |
220 |
222 |
+0.45% |
175,500 |
2024/2/15 |
228 |
228 |
221 |
221 |
-2.64% |
281,200 |
2024/2/14 |
231 |
231 |
227 |
227 |
-1.73% |
120,100 |
2024/2/13 |
229 |
232 |
229 |
231 |
+0.87% |
128,600 |
2024/2/9 |
230 |
231 |
227 |
229 |
+0.00% |
231,300 |
2024/2/8 |
232 |
232 |
228 |
229 |
-1.29% |
303,400 |
2024/2/7 |
233 |
233 |
230 |
232 |
-0.43% |
229,000 |
2024/2/6 |
235 |
235 |
232 |
233 |
-1.27% |
274,000 |
2024/2/5 |
237 |
238 |
234 |
236 |
+0.00% |
223,000 |
2024/2/2 |
238 |
238 |
233 |
236 |
-0.42% |
298,700 |
2024/2/1 |
239 |
240 |
236 |
237 |
-1.25% |
246,500 |
2024/1/31 |
239 |
242 |
237 |
240 |
+0.42% |
301,700 |
2024/1/30 |
241 |
242 |
239 |
239 |
-1.24% |
358,000 |
2024/1/29 |
240 |
242 |
239 |
242 |
+1.26% |
155,000 |
|