日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
204 |
205 |
203 |
203 |
-0.49% |
22,100 |
2024/7/18 |
204 |
204 |
203 |
204 |
-0.49% |
35,800 |
2024/7/17 |
206 |
206 |
203 |
205 |
+0.00% |
48,700 |
2024/7/16 |
204 |
205 |
201 |
205 |
+0.49% |
89,300 |
2024/7/12 |
204 |
207 |
203 |
204 |
-2.39% |
115,900 |
2024/7/11 |
207 |
209 |
204 |
209 |
+1.95% |
142,600 |
2024/7/10 |
206 |
207 |
203 |
205 |
+0.00% |
43,800 |
2024/7/9 |
205 |
206 |
202 |
205 |
-0.49% |
85,400 |
2024/7/8 |
205 |
209 |
202 |
206 |
+1.98% |
99,100 |
2024/7/5 |
202 |
204 |
201 |
202 |
+0.50% |
27,700 |
2024/7/4 |
201 |
204 |
200 |
201 |
+0.00% |
45,000 |
2024/7/3 |
201 |
203 |
199 |
201 |
+0.00% |
57,200 |
2024/7/2 |
204 |
204 |
201 |
201 |
-1.47% |
50,300 |
2024/7/1 |
206 |
206 |
204 |
204 |
-0.49% |
31,300 |
2024/6/28 |
201 |
207 |
201 |
205 |
+0.99% |
37,900 |
2024/6/27 |
203 |
205 |
202 |
203 |
+0.00% |
32,300 |
2024/6/26 |
203 |
205 |
202 |
203 |
+0.00% |
43,300 |
2024/6/25 |
202 |
203 |
200 |
203 |
+1.00% |
41,800 |
2024/6/24 |
200 |
202 |
198 |
201 |
+0.50% |
37,900 |
2024/6/21 |
200 |
203 |
200 |
200 |
+0.50% |
26,400 |
2024/6/20 |
202 |
203 |
199 |
199 |
-1.97% |
59,400 |
2024/6/19 |
205 |
207 |
201 |
203 |
-1.46% |
74,300 |
2024/6/18 |
207 |
207 |
205 |
206 |
+0.49% |
21,600 |
2024/6/17 |
209 |
209 |
205 |
205 |
-0.97% |
49,300 |
2024/6/14 |
210 |
210 |
207 |
207 |
-1.43% |
26,200 |
2024/6/13 |
212 |
212 |
209 |
210 |
-0.47% |
8,900 |
2024/6/12 |
212 |
212 |
211 |
211 |
+0.00% |
12,200 |
2024/6/11 |
213 |
215 |
210 |
211 |
-0.94% |
25,700 |
2024/6/10 |
210 |
215 |
207 |
213 |
+3.40% |
111,300 |
2024/6/7 |
206 |
207 |
205 |
206 |
-0.48% |
25,000 |
2024/6/6 |
212 |
213 |
205 |
207 |
-4.17% |
125,100 |
2024/6/5 |
211 |
217 |
211 |
216 |
+1.41% |
37,300 |
2024/6/4 |
212 |
215 |
212 |
213 |
-0.93% |
60,700 |
2024/6/3 |
214 |
218 |
213 |
215 |
-0.92% |
68,500 |
2024/5/31 |
201 |
228 |
201 |
217 |
+7.96% |
501,400 |
2024/5/30 |
200 |
207 |
200 |
201 |
-2.90% |
91,100 |
2024/5/29 |
210 |
212 |
207 |
207 |
-2.36% |
27,200 |
2024/5/28 |
209 |
216 |
208 |
212 |
+1.44% |
33,500 |
2024/5/27 |
210 |
211 |
209 |
209 |
-0.48% |
24,000 |
2024/5/24 |
209 |
213 |
209 |
210 |
-0.94% |
32,500 |
2024/5/23 |
214 |
215 |
211 |
212 |
-0.93% |
46,800 |
2024/5/22 |
210 |
218 |
210 |
214 |
+1.90% |
72,000 |
2024/5/21 |
213 |
214 |
209 |
210 |
-1.41% |
17,000 |
2024/5/20 |
209 |
214 |
209 |
213 |
+0.95% |
17,600 |
2024/5/17 |
210 |
212 |
210 |
211 |
+0.00% |
22,800 |
2024/5/16 |
215 |
217 |
211 |
211 |
-1.40% |
23,500 |
2024/5/15 |
217 |
218 |
213 |
214 |
-1.38% |
22,200 |
2024/5/14 |
217 |
217 |
214 |
217 |
+0.46% |
12,000 |
2024/5/13 |
215 |
217 |
214 |
216 |
+0.47% |
27,400 |
2024/5/10 |
217 |
219 |
215 |
215 |
-1.83% |
44,100 |
2024/5/9 |
216 |
220 |
216 |
219 |
+0.46% |
24,100 |
2024/5/8 |
215 |
218 |
214 |
218 |
+1.87% |
42,400 |
2024/5/7 |
218 |
218 |
212 |
214 |
-0.47% |
52,500 |
2024/5/2 |
212 |
215 |
212 |
215 |
+0.94% |
15,500 |
2024/5/1 |
217 |
218 |
213 |
213 |
-2.29% |
52,400 |
2024/4/30 |
214 |
218 |
214 |
218 |
+1.87% |
29,100 |
2024/4/26 |
213 |
216 |
213 |
214 |
+0.47% |
9,900 |
2024/4/25 |
214 |
215 |
213 |
213 |
-0.47% |
14,800 |
2024/4/24 |
213 |
217 |
213 |
214 |
+0.47% |
41,900 |
2024/4/23 |
214 |
215 |
213 |
213 |
+0.00% |
36,600 |
2024/4/22 |
209 |
214 |
208 |
213 |
+2.90% |
69,900 |
2024/4/19 |
210 |
211 |
204 |
207 |
-1.90% |
93,100 |
2024/4/18 |
204 |
214 |
203 |
211 |
+3.94% |
97,100 |
2024/4/17 |
203 |
206 |
201 |
203 |
-0.49% |
57,000 |
2024/4/16 |
204 |
206 |
202 |
204 |
-0.97% |
93,600 |
2024/4/15 |
206 |
210 |
206 |
206 |
-0.96% |
124,600 |
2024/4/12 |
216 |
217 |
208 |
208 |
-4.15% |
273,300 |
2024/4/11 |
226 |
227 |
217 |
217 |
-10.33% |
489,100 |
2024/4/10 |
247 |
250 |
241 |
242 |
-1.63% |
242,800 |
2024/4/9 |
242 |
247 |
240 |
246 |
+2.50% |
83,900 |
2024/4/8 |
241 |
241 |
237 |
240 |
+2.56% |
78,500 |
2024/4/5 |
235 |
237 |
231 |
234 |
-1.27% |
53,800 |
2024/4/4 |
230 |
237 |
230 |
237 |
+2.16% |
40,100 |
2024/4/3 |
231 |
236 |
230 |
232 |
+0.87% |
33,900 |
2024/4/2 |
240 |
240 |
230 |
230 |
-4.56% |
98,600 |
2024/4/1 |
245 |
245 |
238 |
241 |
-0.82% |
55,500 |
2024/3/29 |
242 |
244 |
240 |
243 |
+0.83% |
25,300 |
2024/3/28 |
244 |
244 |
241 |
241 |
+0.42% |
32,700 |
2024/3/27 |
248 |
248 |
240 |
240 |
-1.64% |
41,500 |
2024/3/26 |
248 |
248 |
241 |
244 |
-2.01% |
66,500 |
2024/3/25 |
246 |
255 |
244 |
249 |
+1.22% |
127,800 |
2024/3/22 |
247 |
248 |
242 |
246 |
-0.81% |
88,700 |
2024/3/21 |
236 |
248 |
235 |
248 |
+5.08% |
192,200 |
2024/3/19 |
236 |
238 |
234 |
236 |
+0.85% |
70,600 |
2024/3/18 |
234 |
237 |
231 |
234 |
+1.74% |
55,400 |
2024/3/15 |
229 |
232 |
227 |
230 |
+0.00% |
37,500 |
2024/3/14 |
233 |
233 |
228 |
230 |
+0.88% |
57,600 |
2024/3/13 |
235 |
235 |
227 |
228 |
-1.30% |
63,900 |
2024/3/12 |
224 |
234 |
222 |
231 |
+2.21% |
111,400 |
2024/3/11 |
226 |
227 |
222 |
226 |
-1.31% |
74,000 |
2024/3/8 |
231 |
233 |
227 |
229 |
+0.00% |
36,200 |
2024/3/7 |
232 |
233 |
229 |
229 |
-1.72% |
49,100 |
2024/3/6 |
229 |
236 |
227 |
233 |
+2.19% |
183,300 |
2024/3/5 |
223 |
229 |
218 |
228 |
+1.33% |
82,500 |
2024/3/4 |
228 |
230 |
225 |
225 |
-1.75% |
82,900 |
2024/3/1 |
234 |
234 |
228 |
229 |
-2.14% |
81,100 |
2024/2/29 |
235 |
235 |
231 |
234 |
-1.27% |
65,500 |
2024/2/28 |
237 |
240 |
235 |
237 |
-1.66% |
49,700 |
2024/2/27 |
236 |
241 |
235 |
241 |
+2.99% |
79,600 |
2024/2/26 |
231 |
239 |
231 |
234 |
+1.30% |
106,200 |
2024/2/22 |
234 |
238 |
229 |
231 |
-1.28% |
135,100 |
2024/2/21 |
240 |
241 |
232 |
234 |
-2.50% |
163,200 |
2024/2/20 |
241 |
244 |
240 |
240 |
-0.83% |
63,200 |
2024/2/19 |
241 |
247 |
240 |
242 |
-0.41% |
179,600 |
2024/2/16 |
237 |
243 |
236 |
243 |
+2.10% |
107,500 |
2024/2/15 |
242 |
245 |
238 |
238 |
-0.83% |
113,100 |
2024/2/14 |
250 |
250 |
240 |
240 |
-4.00% |
157,400 |
2024/2/13 |
252 |
256 |
249 |
250 |
-1.57% |
99,600 |
2024/2/9 |
251 |
256 |
251 |
254 |
+1.20% |
115,700 |
2024/2/8 |
253 |
257 |
251 |
251 |
-0.79% |
129,100 |
2024/2/7 |
251 |
255 |
247 |
253 |
+0.80% |
77,600 |
2024/2/6 |
247 |
253 |
247 |
251 |
+0.40% |
141,400 |
2024/2/5 |
246 |
251 |
243 |
250 |
+1.63% |
201,200 |
2024/2/2 |
246 |
248 |
244 |
246 |
-0.40% |
75,600 |
2024/2/1 |
252 |
252 |
244 |
247 |
-0.80% |
141,100 |
2024/1/31 |
249 |
252 |
245 |
249 |
-0.40% |
128,900 |
2024/1/30 |
251 |
252 |
249 |
250 |
+0.00% |
58,000 |
2024/1/29 |
251 |
253 |
249 |
250 |
+0.40% |
101,300 |
2024/1/26 |
254 |
256 |
249 |
249 |
-2.35% |
250,100 |
2024/1/25 |
257 |
257 |
253 |
255 |
+0.00% |
123,600 |
2024/1/24 |
256 |
257 |
255 |
255 |
+0.00% |
74,200 |
2024/1/23 |
261 |
261 |
253 |
255 |
-0.39% |
159,700 |
2024/1/22 |
261 |
269 |
255 |
256 |
+0.79% |
251,800 |
|