日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
222 |
222 |
219 |
221 |
-0.45% |
44,500 |
2024/7/18 |
222 |
223 |
221 |
222 |
+0.00% |
30,500 |
2024/7/17 |
222 |
223 |
220 |
222 |
+0.00% |
34,500 |
2024/7/16 |
222 |
223 |
219 |
222 |
+0.00% |
38,900 |
2024/7/12 |
222 |
223 |
220 |
222 |
+0.00% |
28,000 |
2024/7/11 |
221 |
222 |
221 |
222 |
+0.91% |
17,700 |
2024/7/10 |
222 |
223 |
219 |
220 |
-1.35% |
33,700 |
2024/7/9 |
223 |
223 |
221 |
223 |
+0.00% |
28,800 |
2024/7/8 |
223 |
223 |
221 |
223 |
+0.00% |
9,700 |
2024/7/5 |
222 |
223 |
221 |
223 |
+0.45% |
24,400 |
2024/7/4 |
222 |
223 |
220 |
222 |
+0.00% |
52,700 |
2024/7/3 |
221 |
222 |
221 |
222 |
+0.00% |
17,700 |
2024/7/2 |
222 |
224 |
221 |
222 |
-0.45% |
17,500 |
2024/7/1 |
223 |
224 |
222 |
223 |
+0.45% |
44,300 |
2024/6/28 |
223 |
223 |
220 |
222 |
-0.45% |
25,200 |
2024/6/27 |
223 |
223 |
222 |
223 |
+0.00% |
10,000 |
2024/6/26 |
223 |
223 |
221 |
223 |
+0.00% |
26,900 |
2024/6/25 |
223 |
224 |
222 |
223 |
+0.45% |
16,400 |
2024/6/24 |
222 |
224 |
221 |
222 |
+0.45% |
24,400 |
2024/6/21 |
220 |
222 |
219 |
221 |
+0.45% |
25,200 |
2024/6/20 |
221 |
221 |
219 |
220 |
-0.45% |
27,700 |
2024/6/19 |
220 |
222 |
220 |
221 |
+0.00% |
29,500 |
2024/6/18 |
223 |
223 |
217 |
221 |
+0.00% |
60,100 |
2024/6/17 |
228 |
228 |
219 |
221 |
-4.74% |
201,000 |
2024/6/14 |
230 |
232 |
230 |
232 |
+0.43% |
29,500 |
2024/6/13 |
236 |
236 |
231 |
231 |
-0.86% |
33,600 |
2024/6/12 |
236 |
236 |
232 |
233 |
-1.27% |
16,000 |
2024/6/11 |
232 |
236 |
230 |
236 |
+0.85% |
58,900 |
2024/6/10 |
232 |
234 |
231 |
234 |
+1.30% |
19,300 |
2024/6/7 |
232 |
232 |
230 |
231 |
+0.00% |
21,700 |
2024/6/6 |
232 |
233 |
231 |
231 |
+0.00% |
18,000 |
2024/6/5 |
234 |
234 |
231 |
231 |
-1.28% |
53,100 |
2024/6/4 |
234 |
235 |
232 |
234 |
+0.43% |
15,200 |
2024/6/3 |
233 |
234 |
232 |
233 |
+0.00% |
32,100 |
2024/5/31 |
233 |
234 |
231 |
233 |
+0.00% |
22,000 |
2024/5/30 |
232 |
234 |
230 |
233 |
+0.43% |
13,100 |
2024/5/29 |
234 |
235 |
232 |
232 |
-0.43% |
19,400 |
2024/5/28 |
231 |
234 |
231 |
233 |
+0.00% |
15,500 |
2024/5/27 |
235 |
235 |
231 |
233 |
-0.85% |
26,400 |
2024/5/24 |
236 |
236 |
232 |
235 |
+0.00% |
20,800 |
2024/5/23 |
238 |
238 |
234 |
235 |
-0.84% |
9,600 |
2024/5/22 |
237 |
237 |
234 |
237 |
+0.85% |
11,500 |
2024/5/21 |
236 |
238 |
235 |
235 |
-0.42% |
15,700 |
2024/5/20 |
234 |
238 |
232 |
236 |
+1.29% |
21,000 |
2024/5/17 |
233 |
234 |
231 |
233 |
+0.00% |
20,600 |
2024/5/16 |
236 |
236 |
232 |
233 |
-0.85% |
12,700 |
2024/5/15 |
235 |
238 |
233 |
235 |
+0.43% |
14,800 |
2024/5/14 |
238 |
238 |
234 |
234 |
-0.85% |
12,100 |
2024/5/13 |
235 |
236 |
233 |
236 |
+0.43% |
14,000 |
2024/5/10 |
240 |
240 |
234 |
235 |
-2.08% |
33,300 |
2024/5/9 |
235 |
241 |
234 |
240 |
+2.13% |
43,000 |
2024/5/8 |
234 |
235 |
233 |
235 |
+0.00% |
11,600 |
2024/5/7 |
233 |
236 |
233 |
235 |
+0.86% |
20,800 |
2024/5/2 |
235 |
235 |
232 |
233 |
-0.43% |
22,300 |
2024/5/1 |
233 |
236 |
230 |
234 |
+0.43% |
28,300 |
2024/4/30 |
233 |
238 |
231 |
233 |
+0.00% |
47,600 |
2024/4/26 |
232 |
234 |
228 |
233 |
+0.87% |
55,600 |
2024/4/25 |
232 |
233 |
230 |
231 |
+0.00% |
19,900 |
2024/4/24 |
232 |
232 |
230 |
231 |
-0.43% |
25,700 |
2024/4/23 |
235 |
236 |
231 |
232 |
-0.85% |
27,700 |
2024/4/22 |
232 |
236 |
230 |
234 |
+0.86% |
36,700 |
2024/4/19 |
235 |
235 |
226 |
232 |
+0.00% |
49,100 |
2024/4/18 |
232 |
234 |
229 |
232 |
+1.31% |
29,800 |
2024/4/17 |
233 |
233 |
227 |
229 |
-0.87% |
58,300 |
2024/4/16 |
242 |
244 |
229 |
231 |
-4.55% |
189,900 |
2024/4/15 |
249 |
250 |
237 |
242 |
-2.81% |
105,500 |
2024/4/12 |
243 |
252 |
240 |
249 |
+3.75% |
191,000 |
2024/4/11 |
236 |
240 |
232 |
240 |
+2.56% |
77,400 |
2024/4/10 |
234 |
241 |
232 |
234 |
+0.00% |
50,200 |
2024/4/9 |
231 |
235 |
231 |
234 |
+0.86% |
37,800 |
2024/4/8 |
233 |
234 |
231 |
232 |
-1.69% |
62,800 |
2024/4/5 |
239 |
239 |
235 |
236 |
-2.07% |
21,200 |
2024/4/4 |
241 |
242 |
239 |
241 |
+0.84% |
15,400 |
2024/4/3 |
239 |
242 |
236 |
239 |
+0.00% |
35,900 |
2024/4/2 |
244 |
244 |
237 |
239 |
+0.00% |
40,000 |
2024/4/1 |
244 |
244 |
237 |
239 |
-1.24% |
67,000 |
2024/3/29 |
245 |
245 |
242 |
242 |
+0.00% |
17,800 |
2024/3/28 |
242 |
245 |
240 |
242 |
+0.00% |
46,400 |
2024/3/27 |
245 |
245 |
241 |
242 |
-0.41% |
43,000 |
2024/3/26 |
245 |
246 |
241 |
243 |
-0.82% |
36,700 |
2024/3/25 |
241 |
248 |
241 |
245 |
+1.66% |
65,400 |
2024/3/22 |
242 |
243 |
240 |
241 |
-0.82% |
32,200 |
2024/3/21 |
240 |
246 |
240 |
243 |
+2.10% |
73,500 |
2024/3/19 |
237 |
241 |
237 |
238 |
+0.85% |
45,800 |
2024/3/18 |
239 |
241 |
231 |
236 |
-4.45% |
176,700 |
2024/3/15 |
239 |
254 |
236 |
247 |
+1.65% |
160,400 |
2024/3/14 |
250 |
251 |
236 |
243 |
-3.19% |
103,600 |
2024/3/13 |
246 |
253 |
246 |
251 |
+2.03% |
86,800 |
2024/3/12 |
240 |
247 |
237 |
246 |
+2.50% |
52,200 |
2024/3/11 |
241 |
248 |
238 |
240 |
-2.04% |
74,000 |
2024/3/8 |
245 |
251 |
243 |
245 |
+1.24% |
34,900 |
2024/3/7 |
247 |
248 |
242 |
242 |
-2.02% |
37,700 |
2024/3/6 |
243 |
250 |
242 |
247 |
+0.82% |
47,200 |
2024/3/5 |
247 |
248 |
241 |
245 |
-1.21% |
120,900 |
2024/3/4 |
255 |
255 |
246 |
248 |
-2.36% |
172,700 |
2024/3/1 |
253 |
255 |
250 |
254 |
+1.60% |
113,300 |
2024/2/29 |
241 |
252 |
239 |
250 |
+3.73% |
220,800 |
2024/2/28 |
238 |
242 |
236 |
241 |
+1.69% |
66,100 |
2024/2/27 |
243 |
243 |
236 |
237 |
-1.66% |
95,100 |
2024/2/26 |
235 |
242 |
233 |
241 |
+3.88% |
215,200 |
2024/2/22 |
230 |
232 |
229 |
232 |
+0.87% |
40,500 |
2024/2/21 |
229 |
231 |
227 |
230 |
+0.44% |
46,000 |
2024/2/20 |
227 |
229 |
226 |
229 |
+0.88% |
28,400 |
2024/2/19 |
225 |
228 |
224 |
227 |
+0.89% |
54,000 |
2024/2/16 |
224 |
225 |
223 |
225 |
+0.00% |
54,700 |
2024/2/15 |
223 |
225 |
220 |
225 |
+0.45% |
62,900 |
2024/2/14 |
228 |
228 |
222 |
224 |
-1.32% |
111,700 |
2024/2/13 |
223 |
227 |
221 |
227 |
+1.79% |
85,300 |
2024/2/9 |
223 |
223 |
219 |
223 |
+0.00% |
105,800 |
2024/2/8 |
225 |
225 |
222 |
223 |
-0.89% |
80,000 |
2024/2/7 |
227 |
227 |
224 |
225 |
-0.88% |
84,400 |
2024/2/6 |
228 |
228 |
226 |
227 |
-0.87% |
34,000 |
2024/2/5 |
228 |
229 |
227 |
229 |
-0.43% |
50,800 |
2024/2/2 |
229 |
230 |
227 |
230 |
+0.44% |
54,900 |
2024/2/1 |
230 |
230 |
228 |
229 |
-0.87% |
34,000 |
2024/1/31 |
229 |
235 |
228 |
231 |
+0.43% |
168,900 |
2024/1/30 |
229 |
230 |
228 |
230 |
+0.00% |
59,300 |
2024/1/29 |
230 |
230 |
228 |
230 |
+0.44% |
18,500 |
2024/1/26 |
231 |
231 |
228 |
229 |
-0.87% |
84,900 |
2024/1/25 |
230 |
231 |
229 |
231 |
+0.43% |
81,300 |
2024/1/24 |
231 |
231 |
228 |
230 |
-0.43% |
46,200 |
2024/1/23 |
233 |
233 |
230 |
231 |
-0.43% |
49,700 |
2024/1/22 |
228 |
233 |
228 |
232 |
+2.65% |
100,200 |
|