日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
89 |
90 |
89 |
89 |
+0.00% |
26,600 |
2024/7/25 |
90 |
91 |
89 |
89 |
-2.20% |
67,600 |
2024/7/24 |
91 |
91 |
90 |
91 |
+1.11% |
16,000 |
2024/7/23 |
91 |
91 |
90 |
90 |
+0.00% |
2,900 |
2024/7/22 |
90 |
91 |
90 |
90 |
-1.10% |
28,600 |
2024/7/19 |
91 |
91 |
91 |
91 |
+0.00% |
12,500 |
2024/7/18 |
91 |
92 |
91 |
91 |
-1.09% |
32,400 |
2024/7/17 |
91 |
92 |
91 |
92 |
+1.10% |
17,500 |
2024/7/16 |
91 |
92 |
91 |
91 |
-1.09% |
8,700 |
2024/7/12 |
91 |
92 |
91 |
92 |
+1.10% |
25,200 |
2024/7/11 |
91 |
92 |
91 |
91 |
+0.00% |
10,600 |
2024/7/10 |
93 |
93 |
91 |
91 |
-1.09% |
6,900 |
2024/7/9 |
92 |
93 |
92 |
92 |
+1.10% |
10,300 |
2024/7/8 |
91 |
93 |
91 |
91 |
-2.15% |
35,100 |
2024/7/5 |
92 |
93 |
90 |
93 |
+1.09% |
71,000 |
2024/7/4 |
91 |
92 |
91 |
92 |
+1.10% |
7,700 |
2024/7/3 |
93 |
93 |
90 |
91 |
-1.09% |
42,200 |
2024/7/2 |
93 |
93 |
92 |
92 |
+0.00% |
28,200 |
2024/7/1 |
93 |
94 |
92 |
92 |
-1.08% |
18,800 |
2024/6/28 |
93 |
94 |
93 |
93 |
-1.06% |
18,400 |
2024/6/27 |
94 |
94 |
93 |
94 |
+1.08% |
16,300 |
2024/6/26 |
93 |
94 |
93 |
93 |
+0.00% |
20,900 |
2024/6/25 |
92 |
94 |
92 |
93 |
+0.00% |
71,500 |
2024/6/24 |
94 |
94 |
91 |
93 |
+0.00% |
80,200 |
2024/6/21 |
91 |
94 |
91 |
93 |
+2.20% |
24,200 |
2024/6/20 |
92 |
93 |
91 |
91 |
+0.00% |
5,000 |
2024/6/19 |
92 |
93 |
91 |
91 |
-2.15% |
12,700 |
2024/6/18 |
90 |
93 |
90 |
93 |
+3.33% |
36,600 |
2024/6/17 |
91 |
91 |
90 |
90 |
-1.10% |
13,000 |
2024/6/14 |
90 |
91 |
89 |
91 |
+1.11% |
39,800 |
2024/6/13 |
91 |
92 |
90 |
90 |
-2.17% |
29,700 |
2024/6/12 |
92 |
92 |
91 |
92 |
+1.10% |
7,700 |
2024/6/11 |
91 |
93 |
91 |
91 |
+0.00% |
56,500 |
2024/6/10 |
91 |
92 |
91 |
91 |
+0.00% |
10,000 |
2024/6/7 |
90 |
92 |
90 |
91 |
+1.11% |
31,000 |
2024/6/6 |
91 |
91 |
90 |
90 |
+0.00% |
15,000 |
2024/6/5 |
91 |
91 |
90 |
90 |
-1.10% |
20,100 |
2024/6/4 |
92 |
92 |
90 |
91 |
-1.09% |
37,600 |
2024/6/3 |
90 |
92 |
89 |
92 |
+2.22% |
39,200 |
2024/5/31 |
90 |
91 |
89 |
90 |
+1.12% |
50,200 |
2024/5/30 |
91 |
91 |
89 |
89 |
-2.20% |
62,000 |
2024/5/29 |
93 |
95 |
90 |
91 |
-2.15% |
226,700 |
2024/5/28 |
95 |
102 |
90 |
93 |
+3.33% |
687,000 |
2024/5/27 |
91 |
91 |
90 |
90 |
+0.00% |
26,400 |
2024/5/24 |
90 |
91 |
90 |
90 |
+0.00% |
21,200 |
2024/5/23 |
91 |
94 |
90 |
90 |
-2.17% |
29,300 |
2024/5/22 |
92 |
92 |
91 |
92 |
+0.00% |
13,100 |
2024/5/21 |
90 |
93 |
90 |
92 |
+1.10% |
14,600 |
2024/5/20 |
91 |
92 |
90 |
91 |
+1.11% |
17,300 |
2024/5/17 |
90 |
91 |
89 |
90 |
+1.12% |
18,900 |
2024/5/16 |
92 |
92 |
89 |
89 |
-3.26% |
110,400 |
2024/5/15 |
97 |
100 |
92 |
92 |
-3.16% |
271,700 |
2024/5/14 |
96 |
97 |
95 |
95 |
-1.04% |
46,000 |
2024/5/13 |
95 |
97 |
95 |
96 |
+1.05% |
10,000 |
2024/5/10 |
96 |
97 |
94 |
95 |
-1.04% |
16,700 |
2024/5/9 |
96 |
97 |
96 |
96 |
+0.00% |
5,000 |
2024/5/8 |
96 |
97 |
94 |
96 |
+0.00% |
50,200 |
2024/5/7 |
95 |
96 |
95 |
96 |
+0.00% |
7,700 |
2024/5/2 |
96 |
97 |
95 |
96 |
+1.05% |
14,100 |
2024/5/1 |
96 |
96 |
95 |
95 |
-1.04% |
9,000 |
2024/4/30 |
95 |
97 |
94 |
96 |
+1.05% |
47,700 |
2024/4/26 |
95 |
96 |
93 |
95 |
+1.06% |
43,100 |
2024/4/25 |
93 |
96 |
92 |
94 |
+2.17% |
93,700 |
2024/4/24 |
93 |
93 |
92 |
92 |
-1.08% |
15,800 |
2024/4/23 |
90 |
94 |
90 |
93 |
+2.20% |
60,200 |
2024/4/22 |
91 |
92 |
90 |
91 |
+0.00% |
58,500 |
2024/4/19 |
91 |
92 |
90 |
91 |
+0.00% |
31,100 |
2024/4/18 |
91 |
92 |
91 |
91 |
+0.00% |
2,600 |
2024/4/17 |
93 |
94 |
91 |
91 |
-1.09% |
46,800 |
2024/4/16 |
93 |
93 |
92 |
92 |
-1.08% |
28,600 |
2024/4/15 |
93 |
94 |
92 |
93 |
+0.00% |
11,400 |
2024/4/12 |
92 |
94 |
92 |
93 |
+0.00% |
21,600 |
2024/4/11 |
93 |
93 |
93 |
93 |
+0.00% |
9,600 |
2024/4/10 |
94 |
94 |
93 |
93 |
+0.00% |
7,200 |
2024/4/9 |
95 |
95 |
93 |
93 |
-2.11% |
24,100 |
2024/4/8 |
92 |
95 |
90 |
95 |
+3.26% |
46,000 |
2024/4/5 |
90 |
92 |
89 |
92 |
+2.22% |
35,000 |
2024/4/4 |
91 |
92 |
90 |
90 |
-1.10% |
26,800 |
2024/4/3 |
92 |
92 |
89 |
91 |
-2.15% |
79,400 |
2024/4/2 |
93 |
95 |
93 |
93 |
-1.06% |
21,700 |
2024/4/1 |
94 |
95 |
93 |
94 |
+0.00% |
21,200 |
2024/3/29 |
94 |
96 |
93 |
94 |
+1.08% |
51,900 |
2024/3/28 |
95 |
97 |
93 |
93 |
-1.06% |
57,300 |
2024/3/27 |
95 |
95 |
93 |
94 |
+0.00% |
46,800 |
2024/3/26 |
93 |
97 |
93 |
94 |
+2.17% |
112,000 |
2024/3/25 |
93 |
94 |
92 |
92 |
-1.08% |
23,400 |
2024/3/22 |
92 |
93 |
91 |
93 |
+0.00% |
30,600 |
2024/3/21 |
92 |
94 |
92 |
93 |
+1.09% |
16,000 |
2024/3/19 |
93 |
93 |
92 |
92 |
-1.08% |
22,300 |
2024/3/18 |
91 |
95 |
91 |
93 |
+1.09% |
39,600 |
2024/3/15 |
92 |
93 |
92 |
92 |
+0.00% |
11,500 |
2024/3/14 |
92 |
93 |
92 |
92 |
+0.00% |
27,500 |
2024/3/13 |
93 |
94 |
92 |
92 |
-1.08% |
19,700 |
2024/3/12 |
92 |
94 |
91 |
93 |
+1.09% |
53,900 |
2024/3/11 |
91 |
93 |
91 |
92 |
-1.08% |
62,400 |
2024/3/8 |
93 |
94 |
91 |
93 |
+0.00% |
70,100 |
2024/3/7 |
95 |
95 |
92 |
93 |
-1.06% |
48,300 |
2024/3/6 |
93 |
94 |
91 |
94 |
+2.17% |
42,700 |
2024/3/5 |
92 |
93 |
91 |
92 |
+1.10% |
34,900 |
2024/3/4 |
93 |
93 |
91 |
91 |
-1.09% |
69,300 |
2024/3/1 |
92 |
96 |
92 |
92 |
+0.00% |
101,000 |
2024/2/29 |
91 |
94 |
91 |
92 |
+1.10% |
100,000 |
2024/2/28 |
91 |
92 |
90 |
91 |
+0.00% |
57,100 |
2024/2/27 |
91 |
91 |
90 |
91 |
-1.09% |
93,200 |
2024/2/26 |
90 |
93 |
90 |
92 |
+0.00% |
56,500 |
2024/2/22 |
93 |
93 |
90 |
92 |
+1.10% |
33,700 |
2024/2/21 |
92 |
92 |
90 |
91 |
-1.09% |
28,300 |
2024/2/20 |
91 |
92 |
89 |
92 |
+1.10% |
40,000 |
2024/2/19 |
87 |
92 |
86 |
91 |
+7.06% |
194,600 |
2024/2/16 |
88 |
89 |
85 |
85 |
-4.49% |
360,100 |
2024/2/15 |
92 |
92 |
89 |
89 |
-4.30% |
143,300 |
2024/2/14 |
100 |
101 |
92 |
93 |
-7.00% |
288,600 |
2024/2/13 |
100 |
101 |
99 |
100 |
-0.99% |
116,400 |
2024/2/9 |
100 |
101 |
99 |
101 |
+1.00% |
73,400 |
2024/2/8 |
102 |
102 |
99 |
100 |
-1.96% |
71,600 |
2024/2/7 |
102 |
103 |
100 |
102 |
+0.00% |
90,700 |
2024/2/6 |
101 |
103 |
100 |
102 |
+2.00% |
46,100 |
2024/2/5 |
100 |
101 |
99 |
100 |
+1.01% |
74,200 |
2024/2/2 |
101 |
102 |
99 |
99 |
-1.00% |
68,100 |
2024/2/1 |
100 |
101 |
99 |
100 |
+0.00% |
64,300 |
2024/1/31 |
101 |
102 |
99 |
100 |
-0.99% |
47,900 |
2024/1/30 |
102 |
103 |
99 |
101 |
-0.98% |
200,100 |
2024/1/29 |
106 |
106 |
101 |
102 |
-2.86% |
412,700 |
|