日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
229 |
230 |
228 |
228 |
-0.87% |
18,300 |
2024/7/18 |
229 |
230 |
228 |
230 |
+0.44% |
24,500 |
2024/7/17 |
229 |
231 |
229 |
229 |
+0.00% |
22,800 |
2024/7/16 |
227 |
230 |
227 |
229 |
+0.88% |
13,000 |
2024/7/12 |
227 |
230 |
226 |
227 |
+0.89% |
54,600 |
2024/7/11 |
225 |
227 |
224 |
225 |
+0.00% |
51,200 |
2024/7/10 |
228 |
230 |
224 |
225 |
-1.32% |
99,000 |
2024/7/9 |
231 |
232 |
227 |
228 |
-1.30% |
121,900 |
2024/7/8 |
232 |
233 |
231 |
231 |
-0.43% |
32,700 |
2024/7/5 |
234 |
234 |
232 |
232 |
-0.85% |
32,600 |
2024/7/4 |
235 |
236 |
234 |
234 |
+0.00% |
50,900 |
2024/7/3 |
234 |
236 |
234 |
234 |
+0.00% |
29,900 |
2024/7/2 |
237 |
237 |
233 |
234 |
+0.43% |
39,400 |
2024/7/1 |
235 |
235 |
233 |
233 |
+0.00% |
37,600 |
2024/6/28 |
232 |
234 |
232 |
233 |
+0.87% |
30,800 |
2024/6/27 |
231 |
234 |
231 |
231 |
-0.43% |
41,800 |
2024/6/26 |
232 |
234 |
231 |
232 |
+0.43% |
24,800 |
2024/6/25 |
232 |
233 |
229 |
231 |
+0.43% |
68,600 |
2024/6/24 |
231 |
232 |
230 |
230 |
+0.00% |
25,000 |
2024/6/21 |
229 |
231 |
229 |
230 |
+0.44% |
17,100 |
2024/6/20 |
229 |
230 |
228 |
229 |
+0.00% |
24,500 |
2024/6/19 |
231 |
232 |
229 |
229 |
-0.43% |
26,200 |
2024/6/18 |
231 |
232 |
230 |
230 |
+0.44% |
15,200 |
2024/6/17 |
230 |
231 |
228 |
229 |
-0.87% |
37,900 |
2024/6/14 |
231 |
234 |
231 |
231 |
+0.00% |
26,700 |
2024/6/13 |
233 |
233 |
230 |
231 |
-0.86% |
14,800 |
2024/6/12 |
231 |
233 |
231 |
233 |
+0.87% |
18,600 |
2024/6/11 |
231 |
233 |
230 |
231 |
+0.43% |
64,400 |
2024/6/10 |
230 |
232 |
230 |
230 |
+0.00% |
41,800 |
2024/6/7 |
230 |
231 |
228 |
230 |
-0.43% |
37,700 |
2024/6/6 |
234 |
235 |
231 |
231 |
-1.28% |
22,600 |
2024/6/5 |
232 |
235 |
232 |
234 |
+0.43% |
30,400 |
2024/6/4 |
233 |
235 |
232 |
233 |
-0.85% |
32,400 |
2024/6/3 |
232 |
235 |
232 |
235 |
+1.29% |
53,400 |
2024/5/31 |
232 |
234 |
231 |
232 |
+0.43% |
33,800 |
2024/5/30 |
232 |
233 |
230 |
231 |
-0.43% |
28,900 |
2024/5/29 |
236 |
237 |
232 |
232 |
-1.28% |
59,600 |
2024/5/28 |
235 |
238 |
235 |
235 |
+0.00% |
20,200 |
2024/5/27 |
237 |
238 |
235 |
235 |
-0.84% |
55,700 |
2024/5/24 |
239 |
239 |
236 |
237 |
+0.00% |
24,800 |
2024/5/23 |
241 |
241 |
235 |
237 |
-1.66% |
74,000 |
2024/5/22 |
240 |
244 |
240 |
241 |
-0.41% |
54,800 |
2024/5/21 |
242 |
244 |
241 |
242 |
-0.41% |
28,800 |
2024/5/20 |
241 |
243 |
239 |
243 |
+2.97% |
80,600 |
2024/5/17 |
238 |
239 |
235 |
236 |
-0.84% |
30,300 |
2024/5/16 |
240 |
240 |
236 |
238 |
-1.24% |
46,100 |
2024/5/15 |
242 |
242 |
238 |
241 |
+0.00% |
52,800 |
2024/5/14 |
241 |
243 |
239 |
241 |
+0.00% |
101,000 |
2024/5/13 |
240 |
254 |
239 |
241 |
+0.00% |
202,000 |
2024/5/10 |
244 |
244 |
240 |
241 |
+0.00% |
39,400 |
2024/5/9 |
241 |
244 |
241 |
241 |
+0.00% |
42,600 |
2024/5/8 |
239 |
243 |
239 |
241 |
+0.84% |
54,800 |
2024/5/7 |
241 |
242 |
238 |
239 |
-0.42% |
24,700 |
2024/5/2 |
241 |
243 |
239 |
240 |
-0.41% |
36,700 |
2024/5/1 |
242 |
242 |
239 |
241 |
+0.00% |
24,700 |
2024/4/30 |
240 |
242 |
237 |
241 |
+2.12% |
41,500 |
2024/4/26 |
249 |
259 |
236 |
236 |
-2.07% |
502,000 |
2024/4/25 |
239 |
248 |
239 |
241 |
+2.12% |
158,900 |
2024/4/24 |
241 |
242 |
236 |
236 |
-1.67% |
75,900 |
2024/4/23 |
237 |
242 |
236 |
240 |
+1.69% |
50,200 |
2024/4/22 |
234 |
238 |
233 |
236 |
+2.61% |
62,300 |
2024/4/19 |
234 |
236 |
229 |
230 |
-1.29% |
83,500 |
2024/4/18 |
232 |
237 |
232 |
233 |
+0.43% |
54,600 |
2024/4/17 |
238 |
239 |
232 |
232 |
-2.52% |
144,100 |
2024/4/16 |
243 |
243 |
238 |
238 |
-2.46% |
97,600 |
2024/4/15 |
245 |
246 |
244 |
244 |
-0.81% |
28,800 |
2024/4/12 |
252 |
252 |
246 |
246 |
-1.20% |
43,300 |
2024/4/11 |
251 |
251 |
249 |
249 |
-0.80% |
33,600 |
2024/4/10 |
244 |
255 |
244 |
251 |
+2.87% |
132,200 |
2024/4/9 |
243 |
245 |
242 |
244 |
+0.83% |
39,600 |
2024/4/8 |
244 |
247 |
239 |
242 |
+0.41% |
98,800 |
2024/4/5 |
249 |
249 |
240 |
241 |
-3.21% |
210,600 |
2024/4/4 |
251 |
253 |
249 |
249 |
-0.40% |
86,600 |
2024/4/3 |
252 |
253 |
250 |
250 |
-0.79% |
52,300 |
2024/4/2 |
256 |
256 |
252 |
252 |
-1.18% |
70,400 |
2024/4/1 |
258 |
260 |
253 |
255 |
-0.39% |
96,900 |
2024/3/29 |
254 |
259 |
254 |
256 |
+0.39% |
53,600 |
2024/3/28 |
258 |
260 |
254 |
255 |
+0.79% |
90,300 |
2024/3/27 |
253 |
256 |
252 |
253 |
+0.40% |
64,500 |
2024/3/26 |
254 |
256 |
251 |
252 |
-0.79% |
68,100 |
2024/3/25 |
257 |
259 |
254 |
254 |
-1.17% |
62,200 |
2024/3/22 |
261 |
261 |
255 |
257 |
-0.77% |
93,400 |
2024/3/21 |
255 |
261 |
255 |
259 |
+2.37% |
93,900 |
2024/3/19 |
255 |
257 |
253 |
253 |
+0.00% |
55,800 |
2024/3/18 |
251 |
256 |
251 |
253 |
+1.20% |
84,600 |
2024/3/15 |
253 |
253 |
250 |
250 |
-0.40% |
55,400 |
2024/3/14 |
250 |
254 |
250 |
251 |
+0.40% |
40,800 |
2024/3/13 |
253 |
254 |
249 |
250 |
-0.40% |
58,500 |
2024/3/12 |
254 |
254 |
249 |
251 |
-1.18% |
45,200 |
2024/3/11 |
258 |
258 |
249 |
254 |
-1.17% |
105,400 |
2024/3/8 |
254 |
260 |
254 |
257 |
+1.18% |
60,400 |
2024/3/7 |
256 |
260 |
254 |
254 |
+0.00% |
66,400 |
2024/3/6 |
252 |
258 |
251 |
254 |
+0.40% |
93,700 |
2024/3/5 |
256 |
256 |
253 |
253 |
-1.17% |
50,800 |
2024/3/4 |
259 |
260 |
256 |
256 |
-1.16% |
91,000 |
2024/3/1 |
263 |
263 |
258 |
259 |
-1.15% |
58,800 |
2024/2/29 |
263 |
264 |
260 |
262 |
-0.76% |
96,600 |
2024/2/28 |
262 |
268 |
262 |
264 |
+0.76% |
69,400 |
2024/2/27 |
261 |
265 |
261 |
262 |
+0.38% |
43,500 |
2024/2/26 |
260 |
263 |
258 |
261 |
+0.38% |
80,700 |
2024/2/22 |
261 |
262 |
258 |
260 |
-0.38% |
68,900 |
2024/2/21 |
264 |
264 |
259 |
261 |
-1.14% |
78,600 |
2024/2/20 |
264 |
268 |
261 |
264 |
-0.38% |
60,000 |
2024/2/19 |
258 |
267 |
258 |
265 |
+3.92% |
92,900 |
2024/2/16 |
247 |
257 |
247 |
255 |
+2.00% |
101,500 |
2024/2/15 |
255 |
256 |
246 |
250 |
-1.57% |
180,000 |
2024/2/14 |
265 |
265 |
254 |
254 |
-3.79% |
201,000 |
2024/2/13 |
260 |
266 |
257 |
264 |
+2.72% |
153,500 |
2024/2/9 |
292 |
300 |
252 |
257 |
-11.68% |
494,600 |
2024/2/8 |
288 |
292 |
287 |
291 |
+1.04% |
63,300 |
2024/2/7 |
287 |
290 |
286 |
288 |
+0.70% |
28,800 |
2024/2/6 |
288 |
288 |
285 |
286 |
-1.04% |
41,900 |
2024/2/5 |
290 |
291 |
289 |
289 |
+0.70% |
32,300 |
2024/2/2 |
283 |
290 |
281 |
287 |
+1.41% |
58,400 |
2024/2/1 |
288 |
290 |
283 |
283 |
-2.41% |
43,200 |
2024/1/31 |
287 |
291 |
283 |
290 |
+1.75% |
105,000 |
2024/1/30 |
297 |
298 |
285 |
285 |
-3.39% |
232,800 |
2024/1/29 |
290 |
298 |
290 |
295 |
+2.08% |
53,600 |
2024/1/26 |
290 |
293 |
288 |
289 |
+0.00% |
35,000 |
2024/1/25 |
292 |
293 |
288 |
289 |
+0.70% |
73,400 |
2024/1/24 |
288 |
289 |
286 |
287 |
+0.35% |
23,100 |
2024/1/23 |
289 |
294 |
283 |
286 |
+0.00% |
81,500 |
2024/1/22 |
280 |
289 |
280 |
286 |
+1.06% |
65,300 |
|