日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
200 |
200 |
197 |
198 |
-1.49% |
1,576,800 |
2024/7/18 |
203 |
207 |
200 |
201 |
-1.47% |
1,996,500 |
2024/7/17 |
201 |
204 |
201 |
204 |
+2.00% |
1,430,700 |
2024/7/16 |
202 |
203 |
198 |
200 |
+0.00% |
1,702,700 |
2024/7/12 |
196 |
203 |
196 |
200 |
+1.52% |
2,214,800 |
2024/7/11 |
200 |
201 |
197 |
197 |
-1.01% |
1,092,600 |
2024/7/10 |
200 |
202 |
197 |
199 |
+0.00% |
1,701,600 |
2024/7/9 |
196 |
200 |
195 |
199 |
+1.02% |
1,520,200 |
2024/7/8 |
195 |
199 |
195 |
197 |
+1.55% |
1,410,000 |
2024/7/5 |
193 |
195 |
192 |
194 |
+1.57% |
1,151,200 |
2024/7/4 |
194 |
195 |
191 |
191 |
-1.04% |
1,191,700 |
2024/7/3 |
191 |
194 |
191 |
193 |
+0.52% |
1,109,200 |
2024/7/2 |
190 |
193 |
190 |
192 |
+0.52% |
1,081,600 |
2024/7/1 |
190 |
192 |
190 |
191 |
+1.60% |
933,700 |
2024/6/28 |
189 |
191 |
188 |
188 |
-0.53% |
815,300 |
2024/6/27 |
189 |
193 |
187 |
189 |
+0.00% |
1,434,900 |
2024/6/26 |
191 |
194 |
189 |
189 |
-1.05% |
946,600 |
2024/6/25 |
195 |
195 |
191 |
191 |
-1.04% |
1,038,700 |
2024/6/24 |
189 |
194 |
189 |
193 |
+2.12% |
1,331,500 |
2024/6/21 |
186 |
190 |
186 |
189 |
+0.53% |
688,400 |
2024/6/20 |
185 |
188 |
185 |
188 |
+1.08% |
531,800 |
2024/6/19 |
189 |
189 |
185 |
186 |
-0.53% |
1,106,700 |
2024/6/18 |
187 |
190 |
185 |
187 |
+0.00% |
1,767,800 |
2024/6/17 |
187 |
187 |
184 |
187 |
+0.00% |
952,700 |
2024/6/14 |
181 |
189 |
181 |
187 |
+2.75% |
1,873,900 |
2024/6/13 |
184 |
187 |
181 |
182 |
-0.55% |
932,000 |
2024/6/12 |
183 |
186 |
182 |
183 |
+0.00% |
808,800 |
2024/6/11 |
183 |
185 |
182 |
183 |
-0.54% |
557,100 |
2024/6/10 |
181 |
185 |
180 |
184 |
+1.66% |
743,800 |
2024/6/7 |
178 |
183 |
178 |
181 |
+1.69% |
1,052,200 |
2024/6/6 |
183 |
183 |
178 |
178 |
-2.73% |
1,825,100 |
2024/6/5 |
184 |
187 |
183 |
183 |
-1.08% |
713,900 |
2024/6/4 |
182 |
188 |
182 |
185 |
+1.09% |
1,416,200 |
2024/6/3 |
184 |
186 |
182 |
183 |
-0.54% |
872,100 |
2024/5/31 |
182 |
185 |
182 |
184 |
+0.55% |
1,204,300 |
2024/5/30 |
177 |
183 |
176 |
183 |
+2.23% |
1,435,800 |
2024/5/29 |
185 |
186 |
179 |
179 |
-3.76% |
1,447,200 |
2024/5/28 |
185 |
189 |
185 |
186 |
+1.09% |
1,069,500 |
2024/5/27 |
183 |
185 |
182 |
184 |
+0.55% |
872,400 |
2024/5/24 |
178 |
185 |
177 |
183 |
+1.67% |
1,624,300 |
2024/5/23 |
186 |
186 |
180 |
180 |
-3.74% |
1,882,200 |
2024/5/22 |
189 |
190 |
186 |
187 |
-1.06% |
1,357,400 |
2024/5/21 |
191 |
194 |
189 |
189 |
+0.00% |
1,149,000 |
2024/5/20 |
189 |
192 |
189 |
189 |
-0.53% |
956,900 |
2024/5/17 |
190 |
191 |
187 |
190 |
-0.52% |
1,673,000 |
2024/5/16 |
195 |
196 |
191 |
191 |
-2.55% |
1,746,600 |
2024/5/15 |
197 |
198 |
195 |
196 |
-1.51% |
1,519,800 |
2024/5/14 |
197 |
201 |
197 |
199 |
+1.02% |
1,726,800 |
2024/5/13 |
198 |
202 |
197 |
197 |
-1.99% |
2,259,200 |
2024/5/10 |
207 |
208 |
200 |
201 |
-0.99% |
2,909,700 |
2024/5/9 |
203 |
205 |
199 |
203 |
+0.00% |
1,640,900 |
2024/5/8 |
203 |
205 |
201 |
203 |
+0.50% |
1,241,600 |
2024/5/7 |
201 |
204 |
200 |
202 |
+1.00% |
1,300,600 |
2024/5/2 |
202 |
202 |
199 |
200 |
-0.50% |
680,600 |
2024/5/1 |
200 |
203 |
198 |
201 |
+1.01% |
1,260,500 |
2024/4/30 |
201 |
201 |
199 |
199 |
-0.50% |
601,300 |
2024/4/26 |
197 |
202 |
197 |
200 |
+1.01% |
945,600 |
2024/4/25 |
198 |
202 |
197 |
198 |
+0.00% |
825,200 |
2024/4/24 |
200 |
201 |
198 |
198 |
-0.50% |
1,228,300 |
2024/4/23 |
196 |
200 |
196 |
199 |
+1.53% |
941,800 |
2024/4/22 |
193 |
196 |
193 |
196 |
+2.08% |
737,200 |
2024/4/19 |
194 |
195 |
189 |
192 |
-2.04% |
1,406,200 |
2024/4/18 |
191 |
198 |
191 |
196 |
+3.16% |
1,138,800 |
2024/4/17 |
194 |
195 |
190 |
190 |
-2.56% |
1,618,400 |
2024/4/16 |
195 |
196 |
193 |
195 |
-1.02% |
988,300 |
2024/4/15 |
195 |
198 |
194 |
197 |
+0.00% |
945,600 |
2024/4/12 |
200 |
200 |
197 |
197 |
-1.01% |
1,052,800 |
2024/4/11 |
199 |
201 |
199 |
199 |
-1.49% |
867,100 |
2024/4/10 |
201 |
203 |
200 |
202 |
+0.50% |
690,200 |
2024/4/9 |
200 |
203 |
200 |
201 |
+0.00% |
964,800 |
2024/4/8 |
198 |
202 |
198 |
201 |
+1.01% |
999,200 |
2024/4/5 |
198 |
200 |
198 |
199 |
-1.00% |
601,400 |
2024/4/4 |
201 |
201 |
198 |
201 |
+0.50% |
1,052,100 |
2024/4/3 |
197 |
202 |
197 |
200 |
+1.52% |
1,464,700 |
2024/4/2 |
202 |
203 |
196 |
197 |
-2.48% |
2,772,000 |
2024/4/1 |
206 |
206 |
202 |
202 |
-1.46% |
2,071,700 |
2024/3/29 |
205 |
208 |
205 |
205 |
+0.00% |
940,600 |
2024/3/28 |
207 |
208 |
205 |
205 |
-0.49% |
962,700 |
2024/3/27 |
205 |
207 |
204 |
206 |
+0.49% |
1,677,700 |
2024/3/26 |
205 |
206 |
204 |
205 |
-0.49% |
1,309,100 |
2024/3/25 |
210 |
211 |
206 |
206 |
-1.90% |
2,339,500 |
2024/3/22 |
211 |
211 |
209 |
210 |
+0.00% |
1,277,400 |
2024/3/21 |
212 |
214 |
210 |
210 |
-0.94% |
1,788,800 |
2024/3/19 |
211 |
212 |
209 |
212 |
+0.47% |
883,200 |
2024/3/18 |
210 |
212 |
210 |
211 |
+0.96% |
1,156,300 |
2024/3/15 |
209 |
212 |
208 |
209 |
-1.42% |
1,225,100 |
2024/3/14 |
208 |
212 |
207 |
212 |
+1.44% |
1,733,300 |
2024/3/13 |
210 |
213 |
208 |
209 |
+0.00% |
2,040,400 |
2024/3/12 |
211 |
211 |
207 |
209 |
-1.42% |
2,189,000 |
2024/3/11 |
213 |
215 |
210 |
212 |
-2.30% |
2,748,300 |
2024/3/8 |
214 |
218 |
214 |
217 |
+0.46% |
2,103,400 |
2024/3/7 |
217 |
218 |
214 |
216 |
-0.46% |
1,625,700 |
2024/3/6 |
213 |
217 |
212 |
217 |
+1.40% |
2,057,400 |
2024/3/5 |
215 |
218 |
214 |
214 |
-0.47% |
2,055,600 |
2024/3/4 |
220 |
221 |
215 |
215 |
-2.27% |
2,416,800 |
2024/3/1 |
216 |
223 |
216 |
220 |
+1.38% |
3,057,900 |
2024/2/29 |
216 |
218 |
214 |
217 |
+0.00% |
2,038,700 |
2024/2/28 |
214 |
219 |
214 |
217 |
+0.93% |
2,080,200 |
2024/2/27 |
213 |
216 |
212 |
215 |
+0.47% |
1,781,400 |
2024/2/26 |
212 |
216 |
208 |
214 |
+1.42% |
2,075,100 |
2024/2/22 |
215 |
216 |
211 |
211 |
-0.94% |
1,992,300 |
2024/2/21 |
217 |
218 |
212 |
213 |
-2.74% |
3,655,200 |
2024/2/20 |
220 |
224 |
218 |
219 |
+0.46% |
2,632,300 |
2024/2/19 |
214 |
220 |
212 |
218 |
+1.87% |
2,539,800 |
2024/2/16 |
216 |
217 |
212 |
214 |
-1.38% |
3,366,900 |
2024/2/15 |
222 |
224 |
216 |
217 |
-1.36% |
3,134,300 |
2024/2/14 |
217 |
225 |
214 |
220 |
+0.92% |
5,466,400 |
2024/2/13 |
211 |
220 |
210 |
218 |
+4.81% |
4,660,900 |
2024/2/9 |
224 |
226 |
208 |
208 |
-9.96% |
8,721,600 |
2024/2/8 |
238 |
239 |
230 |
231 |
-2.53% |
4,170,000 |
2024/2/7 |
239 |
239 |
235 |
237 |
+0.00% |
2,027,400 |
2024/2/6 |
239 |
240 |
236 |
237 |
-0.42% |
1,343,200 |
2024/2/5 |
235 |
238 |
233 |
238 |
+0.42% |
1,833,200 |
2024/2/2 |
234 |
237 |
233 |
237 |
+1.72% |
1,436,400 |
2024/2/1 |
233 |
235 |
232 |
233 |
-0.43% |
1,094,200 |
2024/1/31 |
237 |
237 |
232 |
234 |
-2.09% |
2,859,100 |
2024/1/30 |
233 |
241 |
232 |
239 |
+3.46% |
4,187,400 |
2024/1/29 |
230 |
233 |
230 |
231 |
+0.00% |
1,494,300 |
2024/1/26 |
228 |
233 |
228 |
231 |
+0.00% |
2,342,300 |
2024/1/25 |
228 |
232 |
227 |
231 |
+1.76% |
1,861,800 |
2024/1/24 |
228 |
230 |
226 |
227 |
-0.44% |
1,646,700 |
2024/1/23 |
231 |
231 |
227 |
228 |
-0.87% |
1,984,900 |
2024/1/22 |
228 |
231 |
228 |
230 |
+1.32% |
1,778,500 |
|