日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
240 |
258 |
228 |
234 |
+3.54% |
257,300 |
2024/8/22 |
218 |
228 |
215 |
226 |
+3.67% |
72,900 |
2024/8/21 |
221 |
221 |
218 |
218 |
-0.91% |
14,300 |
2024/8/20 |
222 |
224 |
216 |
220 |
+0.46% |
24,300 |
2024/8/19 |
222 |
224 |
218 |
219 |
-1.79% |
46,100 |
2024/8/16 |
230 |
230 |
222 |
223 |
-2.19% |
71,100 |
2024/8/15 |
222 |
236 |
215 |
228 |
-5.79% |
167,600 |
2024/8/14 |
219 |
247 |
204 |
242 |
+16.35% |
417,100 |
2024/8/13 |
190 |
211 |
188 |
208 |
+11.23% |
142,200 |
2024/8/9 |
194 |
194 |
182 |
187 |
-1.06% |
114,600 |
2024/8/8 |
192 |
198 |
182 |
189 |
-4.06% |
203,800 |
2024/8/7 |
152 |
205 |
152 |
197 |
+23.12% |
780,100 |
2024/8/6 |
177 |
193 |
150 |
160 |
-4.19% |
574,600 |
2024/8/5 |
224 |
229 |
164 |
167 |
-28.94% |
305,400 |
2024/8/2 |
255 |
259 |
231 |
235 |
-10.31% |
118,000 |
2024/8/1 |
268 |
268 |
260 |
262 |
+0.00% |
19,200 |
2024/7/31 |
265 |
269 |
262 |
262 |
-1.13% |
15,300 |
2024/7/30 |
269 |
271 |
265 |
265 |
-1.85% |
7,800 |
2024/7/29 |
263 |
273 |
263 |
270 |
+3.85% |
43,900 |
2024/7/26 |
261 |
262 |
258 |
260 |
+0.78% |
8,400 |
2024/7/25 |
261 |
264 |
258 |
258 |
-2.27% |
17,200 |
2024/7/24 |
270 |
270 |
264 |
264 |
-1.49% |
14,600 |
2024/7/23 |
273 |
273 |
264 |
268 |
-1.83% |
22,400 |
2024/7/22 |
256 |
285 |
255 |
273 |
+5.81% |
199,500 |
2024/7/19 |
279 |
279 |
256 |
258 |
-3.01% |
59,900 |
2024/7/18 |
278 |
281 |
266 |
266 |
-5.67% |
40,300 |
2024/7/17 |
281 |
284 |
274 |
282 |
+1.08% |
56,900 |
2024/7/16 |
272 |
279 |
267 |
279 |
+2.95% |
39,700 |
2024/7/12 |
260 |
277 |
258 |
271 |
+5.45% |
81,300 |
2024/7/11 |
252 |
261 |
252 |
257 |
+1.98% |
27,800 |
2024/7/10 |
250 |
254 |
249 |
252 |
+0.40% |
8,800 |
2024/7/9 |
250 |
252 |
250 |
251 |
-0.40% |
3,000 |
2024/7/8 |
252 |
252 |
248 |
252 |
+0.00% |
14,600 |
2024/7/5 |
252 |
252 |
251 |
252 |
+0.40% |
6,100 |
2024/7/4 |
253 |
253 |
247 |
251 |
-0.79% |
14,300 |
2024/7/3 |
248 |
253 |
248 |
253 |
+1.61% |
9,900 |
2024/7/2 |
253 |
253 |
248 |
249 |
-1.58% |
19,500 |
2024/7/1 |
252 |
256 |
250 |
253 |
+0.80% |
27,800 |
2024/6/28 |
250 |
254 |
250 |
251 |
+0.40% |
20,200 |
2024/6/27 |
251 |
252 |
249 |
250 |
+0.00% |
17,400 |
2024/6/26 |
251 |
252 |
249 |
250 |
-0.40% |
4,200 |
2024/6/25 |
250 |
253 |
248 |
251 |
+1.62% |
10,800 |
2024/6/24 |
247 |
249 |
247 |
247 |
+0.41% |
2,100 |
2024/6/21 |
246 |
249 |
244 |
246 |
+1.23% |
6,100 |
2024/6/20 |
246 |
247 |
243 |
243 |
-1.62% |
30,400 |
2024/6/19 |
249 |
249 |
246 |
247 |
+0.00% |
5,300 |
2024/6/18 |
253 |
253 |
247 |
247 |
+0.41% |
3,000 |
2024/6/17 |
250 |
251 |
246 |
246 |
-1.60% |
14,300 |
2024/6/14 |
252 |
252 |
249 |
250 |
+0.00% |
4,600 |
2024/6/13 |
254 |
255 |
250 |
250 |
-1.57% |
6,800 |
2024/6/12 |
248 |
261 |
247 |
254 |
+2.83% |
62,900 |
2024/6/11 |
248 |
248 |
247 |
247 |
-0.40% |
1,300 |
2024/6/10 |
245 |
248 |
244 |
248 |
+1.22% |
9,100 |
2024/6/7 |
245 |
246 |
244 |
245 |
+0.00% |
3,400 |
2024/6/6 |
251 |
251 |
245 |
245 |
-1.21% |
9,900 |
2024/6/5 |
249 |
251 |
248 |
248 |
-0.40% |
10,200 |
2024/6/4 |
250 |
253 |
248 |
249 |
+0.40% |
10,800 |
2024/6/3 |
250 |
252 |
248 |
248 |
-0.80% |
13,100 |
2024/5/31 |
245 |
252 |
245 |
250 |
+2.04% |
29,100 |
2024/5/30 |
240 |
245 |
238 |
245 |
+0.41% |
12,900 |
2024/5/29 |
245 |
245 |
242 |
244 |
+0.41% |
4,800 |
2024/5/28 |
250 |
250 |
240 |
243 |
-1.62% |
15,600 |
2024/5/27 |
241 |
248 |
241 |
247 |
+2.07% |
7,300 |
2024/5/24 |
249 |
249 |
241 |
242 |
-1.22% |
27,500 |
2024/5/23 |
244 |
248 |
242 |
245 |
+0.41% |
7,300 |
2024/5/22 |
252 |
252 |
244 |
244 |
-2.79% |
26,700 |
2024/5/21 |
250 |
253 |
248 |
251 |
+0.40% |
22,300 |
2024/5/20 |
248 |
251 |
242 |
250 |
+3.73% |
68,000 |
2024/5/17 |
256 |
258 |
238 |
241 |
-5.86% |
450,700 |
2024/5/16 |
257 |
257 |
246 |
256 |
+0.79% |
48,200 |
2024/5/15 |
258 |
267 |
248 |
254 |
-5.22% |
221,400 |
2024/5/14 |
274 |
329 |
268 |
268 |
-1.83% |
1,584,600 |
2024/5/13 |
274 |
274 |
265 |
273 |
-0.73% |
31,900 |
2024/5/10 |
273 |
275 |
273 |
275 |
+0.73% |
8,700 |
2024/5/9 |
271 |
274 |
271 |
273 |
+0.74% |
5,400 |
2024/5/8 |
273 |
275 |
271 |
271 |
+0.74% |
13,400 |
2024/5/7 |
272 |
272 |
268 |
269 |
+0.00% |
10,600 |
2024/5/2 |
266 |
269 |
265 |
269 |
+1.13% |
14,600 |
2024/5/1 |
264 |
268 |
264 |
266 |
+0.76% |
20,300 |
2024/4/30 |
262 |
265 |
262 |
264 |
-0.38% |
16,100 |
2024/4/26 |
261 |
265 |
259 |
265 |
+1.15% |
7,000 |
2024/4/25 |
264 |
264 |
259 |
262 |
+0.77% |
11,700 |
2024/4/24 |
258 |
260 |
256 |
260 |
+0.39% |
9,100 |
2024/4/23 |
259 |
259 |
255 |
259 |
+1.57% |
9,800 |
2024/4/22 |
252 |
257 |
252 |
255 |
+1.19% |
9,300 |
2024/4/19 |
257 |
257 |
247 |
252 |
-1.56% |
23,500 |
2024/4/18 |
255 |
258 |
246 |
256 |
+0.00% |
19,800 |
2024/4/17 |
264 |
264 |
246 |
256 |
-1.54% |
38,500 |
2024/4/16 |
273 |
292 |
249 |
260 |
-2.62% |
290,900 |
2024/4/15 |
268 |
270 |
260 |
267 |
-1.84% |
40,900 |
2024/4/12 |
275 |
275 |
268 |
272 |
-1.09% |
15,100 |
2024/4/11 |
278 |
278 |
270 |
275 |
-1.08% |
23,400 |
2024/4/10 |
279 |
279 |
277 |
278 |
-0.36% |
4,500 |
2024/4/9 |
272 |
289 |
270 |
279 |
+2.57% |
26,700 |
2024/4/8 |
276 |
276 |
271 |
272 |
-2.16% |
10,100 |
2024/4/5 |
284 |
286 |
278 |
278 |
-2.11% |
24,500 |
2024/4/4 |
288 |
288 |
284 |
284 |
-1.39% |
14,600 |
2024/4/3 |
285 |
289 |
285 |
288 |
+1.05% |
8,400 |
2024/4/2 |
290 |
292 |
285 |
285 |
-2.73% |
18,300 |
2024/4/1 |
298 |
300 |
289 |
293 |
-1.68% |
39,800 |
2024/3/29 |
296 |
298 |
293 |
298 |
+0.68% |
19,200 |
2024/3/28 |
294 |
306 |
294 |
296 |
-0.67% |
23,300 |
2024/3/27 |
295 |
302 |
290 |
298 |
+1.71% |
30,900 |
2024/3/26 |
288 |
295 |
288 |
293 |
+1.74% |
25,600 |
2024/3/25 |
286 |
294 |
284 |
288 |
+1.41% |
21,600 |
2024/3/22 |
285 |
285 |
281 |
284 |
+1.07% |
9,300 |
2024/3/21 |
286 |
287 |
281 |
281 |
-1.75% |
25,900 |
2024/3/19 |
279 |
286 |
279 |
286 |
+2.51% |
34,800 |
2024/3/18 |
277 |
279 |
272 |
279 |
+1.45% |
18,300 |
2024/3/15 |
271 |
275 |
270 |
275 |
+0.00% |
8,200 |
2024/3/14 |
279 |
279 |
269 |
275 |
-0.72% |
37,800 |
2024/3/13 |
288 |
288 |
276 |
277 |
-3.82% |
18,700 |
2024/3/12 |
274 |
288 |
271 |
288 |
+5.11% |
20,300 |
2024/3/11 |
281 |
284 |
272 |
274 |
-3.52% |
42,200 |
2024/3/8 |
286 |
288 |
282 |
284 |
-1.39% |
30,500 |
2024/3/7 |
299 |
335 |
281 |
288 |
-3.68% |
350,500 |
2024/3/6 |
297 |
302 |
291 |
299 |
+0.34% |
40,900 |
2024/3/5 |
293 |
298 |
286 |
298 |
+1.36% |
68,900 |
2024/3/4 |
301 |
304 |
290 |
294 |
-2.00% |
94,200 |
2024/3/1 |
310 |
310 |
300 |
300 |
-3.23% |
49,500 |
2024/2/29 |
299 |
310 |
296 |
310 |
+3.68% |
61,400 |
2024/2/28 |
309 |
315 |
295 |
299 |
-3.24% |
144,000 |
2024/2/27 |
285 |
323 |
280 |
309 |
+11.55% |
774,700 |
|