日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
207 |
209 |
206 |
207 |
+0.00% |
11,800 |
2024/8/22 |
206 |
212 |
206 |
207 |
+0.49% |
45,400 |
2024/8/21 |
207 |
208 |
206 |
206 |
-1.44% |
14,800 |
2024/8/20 |
205 |
211 |
205 |
209 |
+2.45% |
48,300 |
2024/8/19 |
210 |
213 |
203 |
204 |
-1.92% |
46,900 |
2024/8/16 |
214 |
215 |
207 |
208 |
-2.80% |
55,800 |
2024/8/15 |
198 |
216 |
198 |
214 |
+0.00% |
111,600 |
2024/8/14 |
202 |
215 |
200 |
214 |
+3.88% |
79,500 |
2024/8/13 |
197 |
213 |
190 |
206 |
+4.04% |
99,700 |
2024/8/9 |
192 |
202 |
188 |
198 |
+5.32% |
124,000 |
2024/8/8 |
181 |
190 |
179 |
188 |
+1.62% |
75,500 |
2024/8/7 |
173 |
190 |
173 |
185 |
+1.09% |
336,900 |
2024/8/6 |
180 |
190 |
175 |
183 |
+10.91% |
209,400 |
2024/8/5 |
214 |
214 |
159 |
165 |
-25.00% |
542,000 |
2024/8/2 |
224 |
227 |
220 |
220 |
-3.93% |
134,100 |
2024/8/1 |
235 |
235 |
227 |
229 |
-2.55% |
59,700 |
2024/7/31 |
232 |
236 |
232 |
235 |
+0.00% |
14,800 |
2024/7/30 |
237 |
237 |
232 |
235 |
-0.42% |
19,800 |
2024/7/29 |
234 |
238 |
234 |
236 |
+1.72% |
36,400 |
2024/7/26 |
232 |
236 |
232 |
232 |
+0.00% |
29,100 |
2024/7/25 |
235 |
235 |
229 |
232 |
-2.52% |
215,100 |
2024/7/24 |
238 |
241 |
237 |
238 |
+0.00% |
52,300 |
2024/7/23 |
237 |
241 |
235 |
238 |
+0.42% |
74,500 |
2024/7/22 |
239 |
239 |
235 |
237 |
-0.84% |
90,600 |
2024/7/19 |
244 |
244 |
237 |
239 |
-2.05% |
56,700 |
2024/7/18 |
244 |
247 |
243 |
244 |
-1.61% |
68,200 |
2024/7/17 |
242 |
250 |
241 |
248 |
+3.33% |
73,000 |
2024/7/16 |
242 |
245 |
240 |
240 |
+0.00% |
244,500 |
2024/7/12 |
236 |
240 |
236 |
240 |
+0.84% |
43,000 |
2024/7/11 |
236 |
238 |
235 |
238 |
+1.28% |
114,700 |
2024/7/10 |
235 |
236 |
234 |
235 |
+0.00% |
147,100 |
2024/7/9 |
237 |
240 |
235 |
235 |
+0.00% |
129,100 |
2024/7/8 |
236 |
238 |
234 |
235 |
-0.84% |
123,800 |
2024/7/5 |
240 |
242 |
237 |
237 |
-0.84% |
124,100 |
2024/7/4 |
241 |
244 |
239 |
239 |
+0.00% |
88,000 |
2024/7/3 |
241 |
245 |
239 |
239 |
-0.42% |
104,800 |
2024/7/2 |
236 |
243 |
236 |
240 |
+2.13% |
105,600 |
2024/7/1 |
236 |
237 |
234 |
235 |
-0.84% |
63,400 |
2024/6/28 |
240 |
240 |
234 |
237 |
-0.84% |
63,500 |
2024/6/27 |
236 |
245 |
235 |
239 |
+0.84% |
79,400 |
2024/6/26 |
238 |
240 |
235 |
237 |
-1.25% |
63,900 |
2024/6/25 |
238 |
240 |
236 |
240 |
+1.27% |
38,800 |
2024/6/24 |
236 |
237 |
234 |
237 |
+0.42% |
14,700 |
2024/6/21 |
234 |
237 |
234 |
236 |
+0.43% |
18,700 |
2024/6/20 |
235 |
237 |
233 |
235 |
+0.00% |
19,100 |
2024/6/19 |
238 |
239 |
235 |
235 |
-0.84% |
16,800 |
2024/6/18 |
237 |
239 |
236 |
237 |
+0.42% |
9,700 |
2024/6/17 |
237 |
237 |
234 |
236 |
-0.84% |
12,200 |
2024/6/14 |
238 |
240 |
236 |
238 |
+0.85% |
32,600 |
2024/6/13 |
239 |
240 |
235 |
236 |
-1.26% |
15,300 |
2024/6/12 |
237 |
240 |
237 |
239 |
+1.27% |
23,700 |
2024/6/11 |
235 |
237 |
234 |
236 |
-0.42% |
29,600 |
2024/6/10 |
234 |
239 |
233 |
237 |
+0.85% |
24,900 |
2024/6/7 |
234 |
236 |
232 |
235 |
+0.00% |
23,700 |
2024/6/6 |
244 |
244 |
234 |
235 |
-2.08% |
31,700 |
2024/6/5 |
241 |
242 |
238 |
240 |
-0.41% |
20,300 |
2024/6/4 |
237 |
241 |
236 |
241 |
+2.12% |
43,400 |
2024/6/3 |
236 |
237 |
234 |
236 |
+0.00% |
24,800 |
2024/5/31 |
235 |
238 |
235 |
236 |
+0.00% |
35,300 |
2024/5/30 |
235 |
237 |
233 |
236 |
+0.00% |
30,500 |
2024/5/29 |
246 |
246 |
236 |
236 |
-3.67% |
47,700 |
2024/5/28 |
242 |
247 |
241 |
245 |
+2.08% |
41,400 |
2024/5/27 |
246 |
246 |
238 |
240 |
-0.83% |
60,700 |
2024/5/24 |
242 |
244 |
239 |
242 |
-0.41% |
44,300 |
2024/5/23 |
248 |
248 |
242 |
243 |
-2.02% |
42,200 |
2024/5/22 |
251 |
251 |
247 |
248 |
-0.80% |
64,800 |
2024/5/21 |
253 |
255 |
248 |
250 |
-1.19% |
54,100 |
2024/5/20 |
250 |
258 |
250 |
253 |
+0.80% |
44,200 |
2024/5/17 |
250 |
253 |
247 |
251 |
-0.40% |
50,900 |
2024/5/16 |
255 |
255 |
248 |
252 |
+0.80% |
80,200 |
2024/5/15 |
266 |
266 |
249 |
250 |
-6.02% |
174,200 |
2024/5/14 |
262 |
269 |
261 |
266 |
+2.31% |
131,900 |
2024/5/13 |
259 |
262 |
259 |
260 |
+0.39% |
42,100 |
2024/5/10 |
266 |
268 |
258 |
259 |
-2.63% |
74,900 |
2024/5/9 |
267 |
271 |
260 |
266 |
+0.00% |
74,200 |
2024/5/8 |
260 |
270 |
259 |
266 |
+2.31% |
93,100 |
2024/5/7 |
257 |
260 |
252 |
260 |
+4.00% |
106,000 |
2024/5/2 |
253 |
256 |
249 |
250 |
-0.79% |
40,000 |
2024/5/1 |
250 |
253 |
250 |
252 |
+0.40% |
28,700 |
2024/4/30 |
254 |
255 |
248 |
251 |
-0.79% |
87,900 |
2024/4/26 |
253 |
256 |
249 |
253 |
-0.39% |
44,800 |
2024/4/25 |
253 |
260 |
253 |
254 |
+0.40% |
47,800 |
2024/4/24 |
253 |
260 |
253 |
253 |
+0.40% |
69,000 |
2024/4/23 |
250 |
253 |
247 |
252 |
+1.61% |
60,300 |
2024/4/22 |
245 |
250 |
241 |
248 |
+2.90% |
114,200 |
2024/4/19 |
247 |
247 |
239 |
241 |
-2.82% |
187,000 |
2024/4/18 |
247 |
251 |
245 |
248 |
+0.81% |
106,900 |
2024/4/17 |
254 |
254 |
246 |
246 |
-3.91% |
139,900 |
2024/4/16 |
248 |
256 |
248 |
256 |
+1.59% |
74,200 |
2024/4/15 |
246 |
252 |
243 |
252 |
+0.00% |
99,200 |
2024/4/12 |
255 |
256 |
251 |
252 |
-0.40% |
86,600 |
2024/4/11 |
256 |
256 |
252 |
253 |
-1.94% |
49,100 |
2024/4/10 |
255 |
263 |
255 |
258 |
-0.39% |
34,800 |
2024/4/9 |
254 |
261 |
254 |
259 |
+2.37% |
53,600 |
2024/4/8 |
252 |
255 |
250 |
253 |
+0.80% |
65,500 |
2024/4/5 |
252 |
257 |
249 |
251 |
-2.33% |
153,000 |
2024/4/4 |
264 |
264 |
255 |
257 |
-1.91% |
157,200 |
2024/4/3 |
260 |
265 |
257 |
262 |
+0.38% |
103,700 |
2024/4/2 |
269 |
271 |
260 |
261 |
-3.69% |
117,500 |
2024/4/1 |
273 |
277 |
271 |
271 |
-0.37% |
109,800 |
2024/3/29 |
267 |
274 |
266 |
272 |
+1.87% |
86,100 |
2024/3/28 |
268 |
274 |
264 |
267 |
-1.48% |
125,200 |
2024/3/27 |
277 |
278 |
270 |
271 |
-1.45% |
133,400 |
2024/3/26 |
283 |
283 |
275 |
275 |
-1.43% |
78,900 |
2024/3/25 |
283 |
295 |
278 |
279 |
-2.45% |
251,800 |
2024/3/22 |
291 |
291 |
279 |
286 |
-1.38% |
237,700 |
2024/3/21 |
299 |
300 |
288 |
290 |
-1.69% |
636,600 |
2024/3/19 |
270 |
299 |
268 |
295 |
+11.74% |
1,485,000 |
2024/3/18 |
254 |
270 |
254 |
264 |
+2.72% |
258,400 |
2024/3/15 |
265 |
273 |
255 |
257 |
-3.75% |
946,200 |
2024/3/14 |
262 |
333 |
262 |
267 |
+2.69% |
8,334,400 |
2024/3/13 |
266 |
268 |
260 |
260 |
-1.89% |
77,200 |
2024/3/12 |
261 |
266 |
258 |
265 |
-0.38% |
102,700 |
2024/3/11 |
265 |
274 |
261 |
266 |
-1.48% |
223,900 |
2024/3/8 |
278 |
281 |
269 |
270 |
-3.57% |
116,600 |
2024/3/7 |
284 |
285 |
273 |
280 |
-1.06% |
150,900 |
2024/3/6 |
280 |
290 |
279 |
283 |
-0.35% |
92,500 |
2024/3/5 |
281 |
287 |
276 |
284 |
+0.71% |
143,100 |
2024/3/4 |
294 |
294 |
282 |
282 |
-3.75% |
165,300 |
2024/3/1 |
304 |
307 |
288 |
293 |
+1.74% |
155,100 |
2024/2/29 |
297 |
297 |
288 |
288 |
-3.68% |
112,900 |
2024/2/28 |
300 |
304 |
296 |
299 |
-0.33% |
115,900 |
2024/2/27 |
288 |
301 |
284 |
300 |
+3.09% |
236,300 |
|