日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
263 |
264 |
258 |
262 |
-0.38% |
153,700 |
2024/7/18 |
268 |
275 |
263 |
263 |
-1.87% |
258,400 |
2024/7/17 |
267 |
269 |
263 |
268 |
+1.13% |
138,600 |
2024/7/16 |
260 |
268 |
257 |
265 |
+3.52% |
165,500 |
2024/7/12 |
251 |
259 |
251 |
256 |
+1.19% |
120,600 |
2024/7/11 |
255 |
257 |
248 |
253 |
-1.56% |
91,500 |
2024/7/10 |
254 |
258 |
249 |
257 |
+1.58% |
177,000 |
2024/7/9 |
253 |
256 |
251 |
253 |
+0.00% |
84,600 |
2024/7/8 |
260 |
260 |
252 |
253 |
-2.69% |
192,100 |
2024/7/5 |
263 |
264 |
259 |
260 |
-1.52% |
124,400 |
2024/7/4 |
269 |
272 |
261 |
264 |
-1.86% |
217,600 |
2024/7/3 |
278 |
279 |
268 |
269 |
-2.89% |
211,700 |
2024/7/2 |
270 |
281 |
265 |
277 |
+4.53% |
387,000 |
2024/7/1 |
276 |
276 |
258 |
265 |
-4.33% |
422,400 |
2024/6/28 |
276 |
280 |
275 |
277 |
+1.09% |
143,800 |
2024/6/27 |
281 |
281 |
271 |
274 |
-1.44% |
311,700 |
2024/6/26 |
287 |
288 |
278 |
278 |
-2.46% |
368,200 |
2024/6/25 |
275 |
287 |
275 |
285 |
+3.64% |
506,200 |
2024/6/24 |
268 |
284 |
268 |
275 |
+3.00% |
562,400 |
2024/6/21 |
271 |
279 |
267 |
267 |
-3.26% |
572,400 |
2024/6/20 |
255 |
290 |
254 |
276 |
+8.24% |
3,033,000 |
2024/6/19 |
266 |
271 |
252 |
255 |
+5.37% |
1,606,200 |
2024/6/18 |
240 |
249 |
239 |
242 |
+2.11% |
129,100 |
2024/6/17 |
235 |
250 |
233 |
237 |
-4.44% |
461,100 |
2024/6/14 |
252 |
255 |
248 |
248 |
-2.36% |
265,900 |
2024/6/13 |
263 |
263 |
253 |
254 |
-3.05% |
185,500 |
2024/6/12 |
257 |
263 |
251 |
262 |
+2.34% |
217,400 |
2024/6/11 |
255 |
258 |
249 |
256 |
+3.64% |
314,300 |
2024/6/10 |
250 |
250 |
244 |
247 |
-0.40% |
82,000 |
2024/6/7 |
247 |
251 |
246 |
248 |
+0.40% |
57,200 |
2024/6/6 |
246 |
254 |
246 |
247 |
+0.00% |
130,300 |
2024/6/5 |
253 |
256 |
245 |
247 |
-2.37% |
236,400 |
2024/6/4 |
244 |
256 |
240 |
253 |
+5.86% |
423,200 |
2024/6/3 |
248 |
248 |
238 |
239 |
-2.05% |
202,700 |
2024/5/31 |
243 |
247 |
241 |
244 |
+1.67% |
93,000 |
2024/5/30 |
245 |
245 |
235 |
240 |
-2.44% |
225,600 |
2024/5/29 |
258 |
264 |
246 |
246 |
-2.77% |
300,800 |
2024/5/28 |
250 |
256 |
250 |
253 |
+1.20% |
119,900 |
2024/5/27 |
251 |
256 |
245 |
250 |
-0.79% |
184,500 |
2024/5/24 |
253 |
267 |
248 |
252 |
+0.00% |
394,400 |
2024/5/23 |
266 |
267 |
250 |
252 |
-6.32% |
418,200 |
2024/5/22 |
254 |
272 |
253 |
269 |
+6.75% |
663,500 |
2024/5/21 |
259 |
261 |
252 |
252 |
-1.56% |
184,100 |
2024/5/20 |
249 |
257 |
247 |
256 |
+4.07% |
132,200 |
2024/5/17 |
239 |
250 |
239 |
246 |
+2.93% |
136,500 |
2024/5/16 |
245 |
248 |
239 |
239 |
-2.45% |
225,500 |
2024/5/15 |
255 |
260 |
245 |
245 |
-6.84% |
384,200 |
2024/5/14 |
246 |
265 |
243 |
263 |
+8.68% |
539,100 |
2024/5/13 |
237 |
242 |
236 |
242 |
+1.26% |
102,500 |
2024/5/10 |
241 |
243 |
238 |
239 |
-0.42% |
49,300 |
2024/5/9 |
236 |
244 |
231 |
240 |
+1.27% |
171,200 |
2024/5/8 |
232 |
240 |
232 |
237 |
+1.72% |
79,800 |
2024/5/7 |
238 |
240 |
232 |
233 |
-1.27% |
134,800 |
2024/5/2 |
243 |
243 |
235 |
236 |
-1.67% |
127,300 |
2024/5/1 |
243 |
245 |
240 |
240 |
-1.23% |
90,000 |
2024/4/30 |
245 |
254 |
243 |
243 |
-1.22% |
128,300 |
2024/4/26 |
242 |
250 |
241 |
246 |
+1.65% |
128,000 |
2024/4/25 |
250 |
254 |
242 |
242 |
-4.35% |
194,000 |
2024/4/24 |
249 |
256 |
239 |
253 |
+1.61% |
411,600 |
2024/4/23 |
234 |
253 |
228 |
249 |
+8.73% |
446,200 |
2024/4/22 |
234 |
238 |
228 |
229 |
-2.14% |
147,400 |
2024/4/19 |
235 |
239 |
224 |
234 |
-0.85% |
328,500 |
2024/4/18 |
232 |
239 |
231 |
236 |
+1.72% |
238,100 |
2024/4/17 |
243 |
247 |
232 |
232 |
-4.13% |
324,700 |
2024/4/16 |
250 |
251 |
242 |
242 |
-3.97% |
227,700 |
2024/4/15 |
255 |
256 |
252 |
252 |
-1.95% |
110,900 |
2024/4/12 |
259 |
264 |
256 |
257 |
-1.15% |
112,100 |
2024/4/11 |
260 |
263 |
256 |
260 |
+0.00% |
165,700 |
2024/4/10 |
258 |
264 |
257 |
260 |
+1.96% |
128,500 |
2024/4/9 |
259 |
265 |
255 |
255 |
+0.00% |
227,600 |
2024/4/8 |
252 |
257 |
248 |
255 |
+2.41% |
251,800 |
2024/4/5 |
250 |
254 |
248 |
249 |
-1.19% |
210,000 |
2024/4/4 |
260 |
262 |
250 |
252 |
-3.08% |
453,500 |
2024/4/3 |
261 |
265 |
260 |
260 |
-1.52% |
208,500 |
2024/4/2 |
269 |
270 |
264 |
264 |
-2.22% |
222,300 |
2024/4/1 |
276 |
276 |
265 |
270 |
-2.88% |
309,700 |
2024/3/29 |
283 |
284 |
275 |
278 |
-1.07% |
231,100 |
2024/3/28 |
280 |
295 |
278 |
281 |
+2.18% |
433,800 |
2024/3/27 |
278 |
281 |
272 |
275 |
-1.08% |
285,200 |
2024/3/26 |
294 |
295 |
276 |
278 |
-5.12% |
511,200 |
2024/3/25 |
292 |
296 |
291 |
293 |
-1.35% |
235,000 |
2024/3/22 |
299 |
303 |
295 |
297 |
-0.67% |
292,900 |
2024/3/21 |
296 |
304 |
296 |
299 |
+1.01% |
543,400 |
2024/3/19 |
310 |
315 |
296 |
296 |
+2.07% |
1,823,100 |
2024/3/18 |
268 |
290 |
268 |
290 |
+7.41% |
526,000 |
2024/3/15 |
267 |
288 |
261 |
270 |
-8.47% |
1,645,500 |
2024/3/14 |
288 |
297 |
284 |
295 |
+1.03% |
712,100 |
2024/3/13 |
301 |
310 |
288 |
292 |
-2.67% |
1,049,400 |
2024/3/12 |
313 |
320 |
294 |
300 |
-3.85% |
1,289,800 |
2024/3/11 |
288 |
334 |
285 |
312 |
+1.30% |
3,040,000 |
2024/3/8 |
346 |
347 |
292 |
308 |
-16.76% |
3,910,800 |
2024/3/7 |
345 |
393 |
333 |
370 |
+17.46% |
8,642,000 |
2024/3/6 |
296 |
330 |
290 |
315 |
+12.10% |
5,912,000 |
2024/3/5 |
297 |
314 |
280 |
281 |
+4.46% |
3,530,600 |
2024/3/4 |
265 |
275 |
261 |
269 |
+3.46% |
969,700 |
2024/3/1 |
260 |
264 |
255 |
260 |
+1.17% |
677,700 |
2024/2/29 |
254 |
263 |
249 |
257 |
+2.80% |
1,312,800 |
2024/2/28 |
270 |
271 |
249 |
250 |
+1.63% |
2,100,700 |
2024/2/27 |
236 |
247 |
234 |
246 |
+5.13% |
626,200 |
2024/2/26 |
224 |
235 |
222 |
234 |
+4.46% |
373,100 |
2024/2/22 |
233 |
235 |
224 |
224 |
-1.32% |
457,100 |
2024/2/21 |
233 |
239 |
225 |
227 |
-1.73% |
691,300 |
2024/2/20 |
230 |
233 |
224 |
231 |
+1.32% |
205,000 |
2024/2/19 |
221 |
230 |
220 |
228 |
+4.11% |
430,600 |
2024/2/16 |
213 |
222 |
212 |
219 |
+2.34% |
338,700 |
2024/2/15 |
221 |
222 |
212 |
214 |
-3.17% |
419,300 |
2024/2/14 |
220 |
225 |
219 |
221 |
-0.45% |
183,500 |
2024/2/13 |
230 |
230 |
222 |
222 |
-3.06% |
346,600 |
2024/2/9 |
233 |
234 |
228 |
229 |
-2.55% |
287,200 |
2024/2/8 |
237 |
239 |
233 |
235 |
-2.08% |
279,900 |
2024/2/7 |
236 |
240 |
234 |
240 |
+1.69% |
155,400 |
2024/2/6 |
233 |
239 |
231 |
236 |
+1.72% |
132,900 |
2024/2/5 |
230 |
235 |
230 |
232 |
+0.87% |
145,300 |
2024/2/2 |
231 |
234 |
230 |
230 |
-1.29% |
145,200 |
2024/2/1 |
230 |
235 |
228 |
233 |
-0.43% |
244,800 |
2024/1/31 |
238 |
238 |
228 |
234 |
-1.27% |
409,500 |
2024/1/30 |
241 |
241 |
235 |
237 |
-1.25% |
251,200 |
2024/1/29 |
242 |
249 |
240 |
240 |
-0.41% |
227,800 |
2024/1/26 |
244 |
248 |
240 |
241 |
-2.03% |
256,100 |
2024/1/25 |
248 |
249 |
242 |
246 |
-0.81% |
263,400 |
2024/1/24 |
245 |
252 |
245 |
248 |
+1.64% |
300,000 |
2024/1/23 |
251 |
256 |
240 |
244 |
-2.79% |
655,500 |
2024/1/22 |
246 |
255 |
237 |
251 |
+8.19% |
1,126,500 |
|