日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
214 |
214 |
211 |
212 |
+0.47% |
6,600 |
2024/7/18 |
210 |
211 |
207 |
211 |
+0.96% |
7,300 |
2024/7/17 |
207 |
210 |
207 |
209 |
+0.97% |
11,100 |
2024/7/16 |
206 |
210 |
206 |
207 |
+0.00% |
16,500 |
2024/7/12 |
205 |
209 |
205 |
207 |
-0.48% |
19,900 |
2024/7/11 |
207 |
209 |
206 |
208 |
+0.48% |
19,400 |
2024/7/10 |
213 |
213 |
207 |
207 |
-0.96% |
22,100 |
2024/7/9 |
215 |
215 |
208 |
209 |
-2.34% |
27,800 |
2024/7/8 |
215 |
215 |
212 |
214 |
+0.47% |
12,200 |
2024/7/5 |
215 |
215 |
212 |
213 |
-0.47% |
5,300 |
2024/7/4 |
215 |
215 |
212 |
214 |
+0.47% |
4,600 |
2024/7/3 |
213 |
214 |
212 |
213 |
+0.00% |
24,700 |
2024/7/2 |
213 |
214 |
211 |
213 |
+0.00% |
12,500 |
2024/7/1 |
215 |
215 |
213 |
213 |
+0.00% |
13,400 |
2024/6/28 |
214 |
214 |
211 |
213 |
+0.95% |
7,000 |
2024/6/27 |
214 |
214 |
211 |
211 |
-0.94% |
10,600 |
2024/6/26 |
215 |
215 |
211 |
213 |
+0.00% |
15,100 |
2024/6/25 |
214 |
215 |
212 |
213 |
-0.93% |
14,700 |
2024/6/24 |
217 |
217 |
214 |
215 |
+0.47% |
8,100 |
2024/6/21 |
216 |
216 |
213 |
214 |
-0.47% |
5,100 |
2024/6/20 |
216 |
216 |
214 |
215 |
-0.46% |
4,600 |
2024/6/19 |
215 |
218 |
215 |
216 |
+0.47% |
4,500 |
2024/6/18 |
215 |
215 |
214 |
215 |
+0.94% |
3,000 |
2024/6/17 |
215 |
215 |
213 |
213 |
+0.47% |
4,400 |
2024/6/14 |
212 |
214 |
210 |
212 |
+0.00% |
14,100 |
2024/6/13 |
213 |
215 |
212 |
212 |
+0.00% |
29,900 |
2024/6/12 |
219 |
219 |
212 |
212 |
-1.40% |
8,400 |
2024/6/11 |
218 |
218 |
215 |
215 |
+0.00% |
17,100 |
2024/6/10 |
214 |
218 |
214 |
215 |
+0.94% |
19,500 |
2024/6/7 |
215 |
215 |
212 |
213 |
-0.47% |
4,800 |
2024/6/6 |
213 |
216 |
213 |
214 |
+0.47% |
2,300 |
2024/6/5 |
218 |
218 |
213 |
213 |
-0.93% |
17,100 |
2024/6/4 |
215 |
216 |
213 |
215 |
+0.00% |
13,000 |
2024/6/3 |
218 |
218 |
214 |
215 |
+1.42% |
3,300 |
2024/5/31 |
211 |
215 |
211 |
212 |
+0.47% |
5,800 |
2024/5/30 |
211 |
214 |
206 |
211 |
-1.86% |
34,700 |
2024/5/29 |
222 |
222 |
215 |
215 |
-1.83% |
8,500 |
2024/5/28 |
218 |
223 |
218 |
219 |
+0.00% |
5,700 |
2024/5/27 |
226 |
226 |
218 |
219 |
-1.35% |
18,300 |
2024/5/24 |
225 |
226 |
222 |
222 |
-0.89% |
5,100 |
2024/5/23 |
225 |
229 |
224 |
224 |
-0.44% |
7,200 |
2024/5/22 |
228 |
228 |
225 |
225 |
+0.00% |
5,400 |
2024/5/21 |
226 |
227 |
224 |
225 |
-0.88% |
27,200 |
2024/5/20 |
225 |
229 |
224 |
227 |
+1.34% |
14,600 |
2024/5/17 |
226 |
231 |
224 |
224 |
+0.45% |
11,600 |
2024/5/16 |
229 |
229 |
223 |
223 |
-3.04% |
24,900 |
2024/5/15 |
232 |
233 |
226 |
230 |
-3.77% |
44,000 |
2024/5/14 |
236 |
239 |
235 |
239 |
+0.84% |
8,400 |
2024/5/13 |
239 |
239 |
236 |
237 |
-0.84% |
12,300 |
2024/5/10 |
237 |
239 |
236 |
239 |
+1.27% |
7,400 |
2024/5/9 |
236 |
239 |
236 |
236 |
-0.42% |
4,500 |
2024/5/8 |
237 |
239 |
237 |
237 |
+0.00% |
6,000 |
2024/5/7 |
240 |
240 |
237 |
237 |
-0.42% |
6,700 |
2024/5/2 |
235 |
239 |
235 |
238 |
+0.00% |
15,400 |
2024/5/1 |
240 |
240 |
235 |
238 |
-0.83% |
15,000 |
2024/4/30 |
241 |
241 |
238 |
240 |
+0.84% |
14,000 |
2024/4/26 |
240 |
242 |
238 |
238 |
-0.83% |
44,300 |
2024/4/25 |
239 |
242 |
239 |
240 |
+0.42% |
8,500 |
2024/4/24 |
243 |
245 |
239 |
239 |
+0.00% |
17,300 |
2024/4/23 |
239 |
242 |
238 |
239 |
+0.84% |
20,900 |
2024/4/22 |
241 |
243 |
237 |
237 |
+0.00% |
9,700 |
2024/4/19 |
247 |
247 |
236 |
237 |
-2.07% |
12,300 |
2024/4/18 |
238 |
247 |
236 |
242 |
+2.98% |
30,000 |
2024/4/17 |
245 |
247 |
235 |
235 |
-4.08% |
30,800 |
2024/4/16 |
245 |
254 |
245 |
245 |
-0.81% |
38,500 |
2024/4/15 |
248 |
288 |
245 |
247 |
+2.92% |
591,700 |
2024/4/12 |
247 |
247 |
240 |
240 |
-2.44% |
21,300 |
2024/4/11 |
235 |
247 |
234 |
246 |
+4.24% |
19,200 |
2024/4/10 |
238 |
241 |
236 |
236 |
-0.84% |
7,000 |
2024/4/9 |
239 |
240 |
238 |
238 |
+0.85% |
11,100 |
2024/4/8 |
238 |
242 |
235 |
236 |
-1.67% |
15,600 |
2024/4/5 |
242 |
243 |
236 |
240 |
-2.04% |
32,600 |
2024/4/4 |
249 |
249 |
235 |
245 |
-2.00% |
20,100 |
2024/4/3 |
252 |
258 |
248 |
250 |
-0.40% |
33,400 |
2024/4/2 |
251 |
257 |
250 |
251 |
+0.40% |
60,500 |
2024/4/1 |
249 |
257 |
243 |
250 |
+1.63% |
106,800 |
2024/3/29 |
242 |
246 |
241 |
246 |
+2.50% |
25,700 |
2024/3/28 |
237 |
242 |
237 |
240 |
+1.27% |
11,600 |
2024/3/27 |
235 |
239 |
232 |
237 |
+0.85% |
9,400 |
2024/3/26 |
236 |
241 |
235 |
235 |
-0.42% |
15,600 |
2024/3/25 |
236 |
237 |
233 |
236 |
+0.43% |
8,300 |
2024/3/22 |
239 |
239 |
232 |
235 |
-0.42% |
8,000 |
2024/3/21 |
231 |
244 |
230 |
236 |
+1.29% |
20,900 |
2024/3/19 |
234 |
244 |
231 |
233 |
+0.87% |
23,900 |
2024/3/18 |
226 |
235 |
226 |
231 |
+3.12% |
28,800 |
2024/3/15 |
229 |
229 |
223 |
224 |
-0.88% |
12,400 |
2024/3/14 |
223 |
226 |
221 |
226 |
+1.35% |
4,700 |
2024/3/13 |
226 |
228 |
220 |
223 |
-1.33% |
15,600 |
2024/3/12 |
225 |
227 |
222 |
226 |
+0.89% |
14,100 |
2024/3/11 |
230 |
230 |
224 |
224 |
-2.18% |
21,200 |
2024/3/8 |
231 |
234 |
228 |
229 |
-1.72% |
20,600 |
2024/3/7 |
234 |
235 |
230 |
233 |
+0.43% |
13,800 |
2024/3/6 |
230 |
238 |
229 |
232 |
+0.43% |
75,900 |
2024/3/5 |
230 |
235 |
230 |
231 |
-0.43% |
24,700 |
2024/3/4 |
238 |
238 |
230 |
232 |
+0.87% |
25,000 |
2024/3/1 |
234 |
237 |
230 |
230 |
-2.54% |
35,000 |
2024/2/29 |
240 |
240 |
232 |
236 |
-0.84% |
33,200 |
2024/2/28 |
252 |
252 |
236 |
238 |
+0.85% |
79,100 |
2024/2/27 |
235 |
236 |
230 |
236 |
+1.72% |
30,200 |
2024/2/26 |
234 |
235 |
231 |
232 |
+0.00% |
27,200 |
2024/2/22 |
235 |
235 |
229 |
232 |
-1.28% |
28,100 |
2024/2/21 |
234 |
235 |
231 |
235 |
+0.43% |
20,700 |
2024/2/20 |
243 |
243 |
234 |
234 |
-2.09% |
29,200 |
2024/2/19 |
241 |
241 |
232 |
239 |
-0.42% |
66,600 |
2024/2/16 |
239 |
244 |
239 |
240 |
+0.42% |
11,800 |
2024/2/15 |
245 |
245 |
239 |
239 |
-1.65% |
23,300 |
2024/2/14 |
246 |
246 |
234 |
243 |
+1.25% |
44,000 |
2024/2/13 |
253 |
255 |
235 |
240 |
-4.76% |
79,600 |
2024/2/9 |
255 |
257 |
252 |
252 |
-1.18% |
31,400 |
2024/2/8 |
257 |
257 |
252 |
255 |
-0.39% |
16,200 |
2024/2/7 |
258 |
258 |
255 |
256 |
+0.00% |
19,100 |
2024/2/6 |
262 |
262 |
254 |
256 |
-1.92% |
43,600 |
2024/2/5 |
261 |
264 |
258 |
261 |
+1.16% |
11,700 |
2024/2/2 |
259 |
262 |
256 |
258 |
+0.00% |
24,900 |
2024/2/1 |
262 |
262 |
253 |
258 |
-1.90% |
58,000 |
2024/1/31 |
261 |
263 |
255 |
263 |
+1.15% |
50,400 |
2024/1/30 |
260 |
270 |
260 |
260 |
+0.39% |
101,400 |
2024/1/29 |
263 |
263 |
259 |
259 |
-1.52% |
23,700 |
2024/1/26 |
258 |
263 |
257 |
263 |
+1.94% |
37,200 |
2024/1/25 |
261 |
263 |
258 |
258 |
-1.15% |
66,500 |
2024/1/24 |
263 |
270 |
261 |
261 |
-0.38% |
50,000 |
2024/1/23 |
268 |
274 |
262 |
262 |
-0.76% |
95,200 |
2024/1/22 |
261 |
268 |
261 |
264 |
+1.15% |
48,500 |
|