日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
180 |
182 |
177 |
180 |
+0.00% |
48,100 |
2024/7/25 |
189 |
190 |
180 |
180 |
-5.26% |
74,800 |
2024/7/24 |
191 |
192 |
189 |
190 |
-1.04% |
15,800 |
2024/7/23 |
194 |
195 |
191 |
192 |
+0.52% |
23,600 |
2024/7/22 |
192 |
192 |
191 |
191 |
+0.00% |
13,700 |
2024/7/19 |
194 |
194 |
191 |
191 |
-0.52% |
11,200 |
2024/7/18 |
192 |
194 |
192 |
192 |
-1.03% |
10,700 |
2024/7/17 |
191 |
194 |
191 |
194 |
+1.04% |
39,100 |
2024/7/16 |
195 |
195 |
190 |
192 |
+0.00% |
30,300 |
2024/7/12 |
189 |
194 |
189 |
192 |
+1.05% |
58,900 |
2024/7/11 |
193 |
194 |
190 |
190 |
-1.04% |
46,200 |
2024/7/10 |
197 |
198 |
192 |
192 |
-2.54% |
28,100 |
2024/7/9 |
198 |
200 |
197 |
197 |
-0.51% |
29,300 |
2024/7/8 |
202 |
202 |
198 |
198 |
-1.00% |
52,400 |
2024/7/5 |
200 |
204 |
200 |
200 |
+0.00% |
22,000 |
2024/7/4 |
201 |
202 |
199 |
200 |
-0.50% |
30,500 |
2024/7/3 |
203 |
203 |
200 |
201 |
+0.00% |
11,500 |
2024/7/2 |
203 |
203 |
199 |
201 |
+0.00% |
18,900 |
2024/7/1 |
206 |
206 |
201 |
201 |
-0.50% |
18,100 |
2024/6/28 |
207 |
207 |
202 |
202 |
-1.94% |
14,600 |
2024/6/27 |
198 |
206 |
198 |
206 |
+4.57% |
53,100 |
2024/6/26 |
199 |
200 |
196 |
197 |
-1.50% |
34,600 |
2024/6/25 |
200 |
200 |
198 |
200 |
+0.00% |
16,100 |
2024/6/24 |
201 |
201 |
197 |
200 |
+0.00% |
41,000 |
2024/6/21 |
206 |
206 |
199 |
200 |
-2.91% |
51,600 |
2024/6/20 |
200 |
207 |
200 |
206 |
+3.52% |
54,200 |
2024/6/19 |
199 |
202 |
198 |
199 |
-0.50% |
15,100 |
2024/6/18 |
201 |
203 |
197 |
200 |
-0.50% |
18,300 |
2024/6/17 |
203 |
203 |
198 |
201 |
+0.00% |
50,300 |
2024/6/14 |
191 |
202 |
191 |
201 |
+3.08% |
73,400 |
2024/6/13 |
203 |
207 |
194 |
195 |
-5.34% |
136,300 |
2024/6/12 |
209 |
210 |
202 |
206 |
-1.44% |
45,300 |
2024/6/11 |
209 |
211 |
207 |
209 |
-0.95% |
54,300 |
2024/6/10 |
213 |
213 |
208 |
211 |
+0.48% |
45,400 |
2024/6/7 |
216 |
216 |
207 |
210 |
-2.33% |
69,900 |
2024/6/6 |
218 |
225 |
214 |
215 |
+0.94% |
175,200 |
2024/6/5 |
215 |
215 |
212 |
213 |
-0.47% |
16,200 |
2024/6/4 |
215 |
217 |
213 |
214 |
-0.47% |
35,000 |
2024/6/3 |
213 |
219 |
211 |
215 |
+0.94% |
35,700 |
2024/5/31 |
214 |
216 |
211 |
213 |
+1.91% |
74,800 |
2024/5/30 |
206 |
215 |
197 |
209 |
+0.48% |
76,000 |
2024/5/29 |
210 |
211 |
207 |
208 |
-1.42% |
75,100 |
2024/5/28 |
210 |
215 |
207 |
211 |
+0.48% |
165,800 |
2024/5/27 |
222 |
234 |
207 |
210 |
+0.00% |
1,370,600 |
2024/5/24 |
191 |
210 |
191 |
210 |
+9.38% |
520,200 |
2024/5/23 |
197 |
198 |
192 |
192 |
-2.54% |
126,500 |
2024/5/22 |
196 |
215 |
196 |
197 |
+2.60% |
1,075,400 |
2024/5/21 |
195 |
196 |
192 |
192 |
-1.54% |
23,800 |
2024/5/20 |
194 |
197 |
190 |
195 |
+2.09% |
52,600 |
2024/5/17 |
198 |
201 |
190 |
191 |
-5.45% |
150,200 |
2024/5/16 |
202 |
210 |
195 |
202 |
+1.51% |
342,800 |
2024/5/15 |
204 |
204 |
196 |
199 |
-2.45% |
51,700 |
2024/5/14 |
200 |
204 |
199 |
204 |
+2.00% |
34,400 |
2024/5/13 |
198 |
200 |
197 |
200 |
+1.52% |
41,300 |
2024/5/10 |
194 |
198 |
194 |
197 |
+0.51% |
32,300 |
2024/5/9 |
200 |
200 |
193 |
196 |
-1.51% |
45,100 |
2024/5/8 |
193 |
200 |
193 |
199 |
+3.11% |
87,500 |
2024/5/7 |
192 |
193 |
189 |
193 |
+1.58% |
43,900 |
2024/5/2 |
191 |
194 |
185 |
190 |
-0.52% |
88,800 |
2024/5/1 |
190 |
195 |
189 |
191 |
-1.04% |
70,600 |
2024/4/30 |
187 |
198 |
184 |
193 |
+4.32% |
254,600 |
2024/4/26 |
184 |
185 |
181 |
185 |
+0.54% |
26,600 |
2024/4/25 |
185 |
185 |
180 |
184 |
-0.54% |
47,100 |
2024/4/24 |
186 |
187 |
184 |
185 |
+0.54% |
42,100 |
2024/4/23 |
183 |
191 |
183 |
184 |
+1.10% |
64,000 |
2024/4/22 |
184 |
186 |
180 |
182 |
+0.00% |
73,900 |
2024/4/19 |
191 |
191 |
180 |
182 |
-5.21% |
196,900 |
2024/4/18 |
181 |
195 |
179 |
192 |
+4.35% |
313,600 |
2024/4/17 |
186 |
196 |
180 |
184 |
+1.10% |
372,100 |
2024/4/16 |
195 |
196 |
179 |
182 |
-4.71% |
487,800 |
2024/4/15 |
203 |
229 |
191 |
191 |
-5.91% |
1,837,200 |
2024/4/12 |
199 |
207 |
199 |
203 |
-1.93% |
133,600 |
2024/4/11 |
207 |
210 |
203 |
207 |
-0.96% |
89,900 |
2024/4/10 |
208 |
209 |
205 |
209 |
+0.48% |
48,600 |
2024/4/9 |
206 |
210 |
203 |
208 |
+1.46% |
110,100 |
2024/4/8 |
202 |
208 |
201 |
205 |
+1.99% |
108,300 |
2024/4/5 |
199 |
202 |
198 |
201 |
-0.99% |
79,800 |
2024/4/4 |
202 |
203 |
199 |
203 |
+1.00% |
53,000 |
2024/4/3 |
203 |
204 |
201 |
201 |
-0.99% |
54,900 |
2024/4/2 |
211 |
211 |
203 |
203 |
-3.79% |
149,000 |
2024/4/1 |
211 |
214 |
210 |
211 |
+0.48% |
65,800 |
2024/3/29 |
210 |
214 |
209 |
210 |
+0.48% |
46,100 |
2024/3/28 |
213 |
214 |
208 |
209 |
-1.42% |
59,500 |
2024/3/27 |
210 |
214 |
209 |
212 |
+0.47% |
65,300 |
2024/3/26 |
207 |
213 |
206 |
211 |
+0.96% |
88,000 |
2024/3/25 |
209 |
218 |
209 |
209 |
+0.00% |
196,000 |
2024/3/22 |
215 |
216 |
209 |
209 |
-3.69% |
168,100 |
2024/3/21 |
216 |
223 |
214 |
217 |
+1.40% |
190,400 |
2024/3/19 |
217 |
219 |
208 |
214 |
-0.47% |
389,100 |
2024/3/18 |
218 |
219 |
210 |
215 |
+0.94% |
427,000 |
2024/3/15 |
236 |
239 |
212 |
213 |
-12.70% |
1,449,300 |
2024/3/14 |
328 |
328 |
241 |
244 |
-1.61% |
6,738,400 |
2024/3/13 |
219 |
248 |
203 |
248 |
+25.25% |
3,313,900 |
2024/3/12 |
195 |
198 |
193 |
198 |
+1.54% |
35,000 |
2024/3/11 |
195 |
198 |
193 |
195 |
-1.02% |
62,300 |
2024/3/8 |
198 |
200 |
195 |
197 |
+0.00% |
56,700 |
2024/3/7 |
203 |
204 |
196 |
197 |
-3.90% |
106,100 |
2024/3/6 |
200 |
207 |
200 |
205 |
+1.49% |
127,400 |
2024/3/5 |
200 |
202 |
196 |
202 |
-0.49% |
67,000 |
2024/3/4 |
202 |
206 |
200 |
203 |
+2.01% |
77,300 |
2024/3/1 |
208 |
212 |
199 |
199 |
-3.86% |
200,600 |
2024/2/29 |
216 |
217 |
203 |
207 |
-4.17% |
338,600 |
2024/2/28 |
220 |
224 |
216 |
216 |
-2.70% |
94,400 |
2024/2/27 |
230 |
230 |
220 |
222 |
-3.48% |
139,000 |
2024/2/26 |
220 |
231 |
218 |
230 |
+5.99% |
237,100 |
2024/2/22 |
213 |
220 |
210 |
217 |
+2.84% |
80,700 |
2024/2/21 |
218 |
223 |
210 |
211 |
-3.65% |
162,500 |
2024/2/20 |
221 |
227 |
217 |
219 |
+0.92% |
140,400 |
2024/2/19 |
207 |
225 |
205 |
217 |
+5.85% |
246,400 |
2024/2/16 |
206 |
210 |
203 |
205 |
-1.44% |
94,400 |
2024/2/15 |
223 |
223 |
208 |
208 |
-6.73% |
142,500 |
2024/2/14 |
216 |
223 |
212 |
223 |
+3.24% |
209,500 |
2024/2/13 |
207 |
216 |
206 |
216 |
+5.37% |
123,900 |
2024/2/9 |
203 |
212 |
203 |
205 |
+0.00% |
137,500 |
2024/2/8 |
212 |
212 |
204 |
205 |
-3.30% |
163,900 |
2024/2/7 |
217 |
218 |
212 |
212 |
-2.75% |
73,500 |
2024/2/6 |
212 |
221 |
212 |
218 |
+1.87% |
98,200 |
2024/2/5 |
218 |
218 |
209 |
214 |
-0.93% |
108,900 |
2024/2/2 |
222 |
222 |
214 |
216 |
+0.93% |
101,400 |
2024/2/1 |
223 |
223 |
213 |
214 |
-5.73% |
288,600 |
2024/1/31 |
229 |
230 |
227 |
227 |
-2.16% |
116,600 |
2024/1/30 |
235 |
235 |
231 |
232 |
+0.00% |
87,500 |
2024/1/29 |
238 |
242 |
232 |
232 |
-0.85% |
189,900 |
|