日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
199 |
199 |
195 |
196 |
-2.00% |
1,186,900 |
2024/7/18 |
202 |
204 |
199 |
200 |
-1.96% |
746,700 |
2024/7/17 |
204 |
207 |
201 |
204 |
+0.49% |
606,300 |
2024/7/16 |
205 |
208 |
203 |
203 |
-0.98% |
678,500 |
2024/7/12 |
201 |
208 |
201 |
205 |
+0.99% |
937,700 |
2024/7/11 |
201 |
204 |
196 |
203 |
+0.00% |
1,372,700 |
2024/7/10 |
210 |
210 |
199 |
203 |
-2.87% |
2,714,800 |
2024/7/9 |
211 |
215 |
209 |
209 |
-0.95% |
825,700 |
2024/7/8 |
211 |
218 |
211 |
211 |
-0.47% |
944,400 |
2024/7/5 |
210 |
217 |
208 |
212 |
+1.44% |
1,156,900 |
2024/7/4 |
213 |
216 |
209 |
209 |
-1.88% |
834,700 |
2024/7/3 |
209 |
217 |
207 |
213 |
+3.40% |
1,292,600 |
2024/7/2 |
207 |
212 |
205 |
206 |
+0.00% |
1,050,000 |
2024/7/1 |
222 |
222 |
206 |
206 |
-5.07% |
2,256,000 |
2024/6/28 |
220 |
220 |
217 |
217 |
-1.36% |
564,900 |
2024/6/27 |
226 |
226 |
220 |
220 |
-1.79% |
714,500 |
2024/6/26 |
230 |
231 |
223 |
224 |
-2.61% |
816,400 |
2024/6/25 |
232 |
236 |
228 |
230 |
-0.43% |
685,000 |
2024/6/24 |
223 |
232 |
223 |
231 |
+2.21% |
998,300 |
2024/6/21 |
220 |
229 |
219 |
226 |
+2.73% |
1,076,500 |
2024/6/20 |
220 |
224 |
218 |
220 |
-0.90% |
686,000 |
2024/6/19 |
219 |
226 |
218 |
222 |
+1.37% |
816,600 |
2024/6/18 |
219 |
223 |
215 |
219 |
+0.46% |
762,600 |
2024/6/17 |
221 |
222 |
216 |
218 |
-1.36% |
761,100 |
2024/6/14 |
228 |
231 |
220 |
221 |
-3.91% |
1,443,300 |
2024/6/13 |
220 |
236 |
220 |
230 |
+5.02% |
2,590,500 |
2024/6/12 |
216 |
222 |
216 |
219 |
+1.39% |
830,200 |
2024/6/11 |
217 |
222 |
214 |
216 |
+0.00% |
1,340,300 |
2024/6/10 |
222 |
225 |
216 |
216 |
-4.42% |
1,527,000 |
2024/6/7 |
217 |
228 |
216 |
226 |
+3.20% |
1,743,100 |
2024/6/6 |
229 |
229 |
215 |
219 |
-2.67% |
2,450,300 |
2024/6/5 |
232 |
235 |
222 |
225 |
-4.26% |
2,709,300 |
2024/6/4 |
240 |
255 |
235 |
235 |
+0.43% |
4,581,300 |
2024/6/3 |
235 |
240 |
229 |
234 |
-1.27% |
2,488,900 |
2024/5/31 |
228 |
245 |
228 |
237 |
+3.49% |
3,211,500 |
2024/5/30 |
235 |
237 |
222 |
229 |
-4.58% |
5,177,700 |
2024/5/29 |
262 |
262 |
240 |
240 |
-8.40% |
5,667,000 |
2024/5/28 |
262 |
274 |
260 |
262 |
-1.13% |
2,773,100 |
2024/5/27 |
258 |
268 |
251 |
265 |
+2.32% |
3,803,300 |
2024/5/24 |
270 |
285 |
256 |
259 |
-7.83% |
10,401,600 |
2024/5/23 |
296 |
301 |
280 |
281 |
-3.10% |
8,873,100 |
2024/5/22 |
297 |
298 |
282 |
290 |
-0.34% |
9,429,500 |
2024/5/21 |
285 |
297 |
270 |
291 |
+6.20% |
15,364,800 |
2024/5/20 |
247 |
278 |
247 |
274 |
+8.73% |
9,278,600 |
2024/5/17 |
244 |
264 |
239 |
252 |
+3.70% |
8,894,300 |
2024/5/16 |
250 |
255 |
235 |
243 |
-2.41% |
6,024,400 |
2024/5/15 |
260 |
270 |
248 |
249 |
-3.11% |
6,860,900 |
2024/5/14 |
261 |
285 |
252 |
257 |
+0.78% |
15,677,500 |
2024/5/13 |
250 |
264 |
243 |
255 |
-3.41% |
9,942,300 |
2024/5/10 |
285 |
301 |
259 |
264 |
-4.69% |
25,431,300 |
2024/5/9 |
278 |
296 |
245 |
277 |
+0.36% |
40,309,500 |
2024/5/8 |
251 |
316 |
228 |
276 |
+15.48% |
67,143,000 |
2024/5/7 |
216 |
239 |
216 |
239 |
+26.46% |
14,983,900 |
2024/5/2 |
191 |
198 |
189 |
189 |
-2.58% |
4,446,700 |
2024/5/1 |
199 |
201 |
188 |
194 |
-5.83% |
9,092,900 |
2024/4/30 |
190 |
207 |
186 |
206 |
+11.35% |
10,349,800 |
2024/4/26 |
176 |
187 |
172 |
185 |
+3.35% |
3,433,700 |
2024/4/25 |
175 |
203 |
172 |
179 |
+2.87% |
15,758,900 |
2024/4/24 |
171 |
174 |
170 |
174 |
+3.57% |
607,000 |
2024/4/23 |
167 |
171 |
166 |
168 |
+1.20% |
783,900 |
2024/4/22 |
166 |
171 |
165 |
166 |
-2.35% |
1,017,100 |
2024/4/19 |
175 |
176 |
161 |
170 |
+2.41% |
2,918,900 |
2024/4/18 |
166 |
172 |
165 |
166 |
-1.19% |
1,019,800 |
2024/4/17 |
173 |
175 |
167 |
168 |
-2.89% |
1,562,600 |
2024/4/16 |
178 |
179 |
172 |
173 |
-3.35% |
1,552,000 |
2024/4/15 |
182 |
184 |
174 |
179 |
-4.28% |
2,066,800 |
2024/4/12 |
182 |
194 |
181 |
187 |
+1.63% |
2,717,200 |
2024/4/11 |
186 |
196 |
182 |
184 |
-3.16% |
2,369,300 |
2024/4/10 |
190 |
202 |
183 |
190 |
+6.74% |
8,485,200 |
2024/4/9 |
175 |
180 |
173 |
178 |
+0.56% |
986,700 |
2024/4/8 |
177 |
183 |
175 |
177 |
+2.31% |
1,714,300 |
2024/4/5 |
184 |
185 |
172 |
173 |
-8.47% |
2,869,100 |
2024/4/4 |
191 |
199 |
187 |
189 |
-1.05% |
2,871,500 |
2024/4/3 |
184 |
202 |
183 |
191 |
+3.24% |
4,862,200 |
2024/4/2 |
204 |
206 |
184 |
185 |
-6.09% |
4,900,400 |
2024/4/1 |
190 |
200 |
188 |
197 |
+1.55% |
4,702,800 |
2024/3/29 |
174 |
198 |
173 |
194 |
+14.79% |
11,987,900 |
2024/3/28 |
174 |
176 |
168 |
169 |
-3.43% |
1,027,700 |
2024/3/27 |
176 |
178 |
173 |
175 |
-0.57% |
561,200 |
2024/3/26 |
185 |
186 |
176 |
176 |
-3.30% |
1,074,500 |
2024/3/25 |
184 |
191 |
182 |
182 |
-1.09% |
2,125,400 |
2024/3/22 |
178 |
184 |
175 |
184 |
+3.37% |
871,500 |
2024/3/21 |
178 |
184 |
176 |
178 |
+1.14% |
1,219,800 |
2024/3/19 |
179 |
179 |
173 |
176 |
-1.68% |
820,600 |
2024/3/18 |
172 |
181 |
170 |
179 |
+4.07% |
1,362,600 |
2024/3/15 |
172 |
176 |
170 |
172 |
-1.71% |
1,180,700 |
2024/3/14 |
176 |
179 |
174 |
175 |
-1.69% |
1,254,600 |
2024/3/13 |
195 |
198 |
176 |
178 |
-7.29% |
3,446,900 |
2024/3/12 |
183 |
196 |
179 |
192 |
+4.35% |
4,588,400 |
2024/3/11 |
180 |
186 |
172 |
184 |
-1.08% |
3,498,200 |
2024/3/8 |
217 |
217 |
182 |
186 |
-22.82% |
14,078,900 |
2024/3/7 |
233 |
241 |
224 |
241 |
+26.18% |
3,431,700 |
2024/3/6 |
170 |
191 |
166 |
191 |
+9.14% |
6,708,700 |
2024/3/5 |
162 |
175 |
154 |
175 |
+10.76% |
4,378,100 |
2024/3/4 |
156 |
161 |
150 |
158 |
+1.28% |
1,117,900 |
2024/3/1 |
158 |
163 |
156 |
156 |
-0.64% |
701,800 |
2024/2/29 |
161 |
163 |
156 |
157 |
-3.09% |
627,900 |
2024/2/28 |
163 |
167 |
160 |
162 |
-0.61% |
868,000 |
2024/2/27 |
163 |
166 |
160 |
163 |
+0.00% |
664,700 |
2024/2/26 |
156 |
166 |
154 |
163 |
+5.84% |
1,205,200 |
2024/2/22 |
162 |
164 |
154 |
154 |
-3.14% |
1,140,000 |
2024/2/21 |
168 |
171 |
158 |
159 |
-6.47% |
1,507,300 |
2024/2/20 |
175 |
178 |
168 |
170 |
-3.41% |
2,630,300 |
2024/2/19 |
167 |
180 |
167 |
176 |
+4.14% |
3,457,200 |
2024/2/16 |
162 |
176 |
161 |
169 |
+3.68% |
3,696,500 |
2024/2/15 |
172 |
172 |
161 |
163 |
-6.32% |
5,095,200 |
2024/2/14 |
146 |
177 |
144 |
174 |
+18.37% |
14,181,400 |
2024/2/13 |
140 |
156 |
140 |
147 |
+18.55% |
10,884,200 |
2024/2/9 |
126 |
127 |
124 |
124 |
-1.59% |
324,800 |
2024/2/8 |
126 |
126 |
122 |
126 |
+0.00% |
794,700 |
2024/2/7 |
127 |
128 |
125 |
126 |
-0.79% |
547,600 |
2024/2/6 |
129 |
130 |
127 |
127 |
-3.05% |
534,400 |
2024/2/5 |
133 |
133 |
129 |
131 |
-1.50% |
554,600 |
2024/2/2 |
134 |
134 |
132 |
133 |
+0.76% |
304,000 |
2024/2/1 |
135 |
135 |
131 |
132 |
-1.49% |
269,300 |
2024/1/31 |
135 |
137 |
132 |
134 |
-1.47% |
551,200 |
2024/1/30 |
138 |
141 |
135 |
136 |
-2.16% |
570,700 |
2024/1/29 |
140 |
141 |
137 |
139 |
-0.71% |
395,000 |
2024/1/26 |
142 |
146 |
140 |
140 |
-2.10% |
787,800 |
2024/1/25 |
146 |
152 |
143 |
143 |
-2.05% |
1,292,700 |
2024/1/24 |
155 |
157 |
146 |
146 |
-4.58% |
2,018,400 |
2024/1/23 |
147 |
154 |
143 |
153 |
+4.79% |
3,100,400 |
2024/1/22 |
141 |
148 |
136 |
146 |
+4.29% |
2,125,700 |
|