日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
168 |
171 |
168 |
169 |
+0.00% |
16,300 |
2024/7/25 |
169 |
173 |
169 |
169 |
-1.74% |
20,200 |
2024/7/24 |
171 |
174 |
170 |
172 |
-0.58% |
42,200 |
2024/7/23 |
173 |
177 |
173 |
173 |
-0.57% |
37,900 |
2024/7/22 |
177 |
177 |
171 |
174 |
-0.57% |
53,600 |
2024/7/19 |
179 |
179 |
175 |
175 |
-1.69% |
17,400 |
2024/7/18 |
178 |
179 |
176 |
178 |
-1.11% |
36,000 |
2024/7/17 |
176 |
180 |
176 |
180 |
+2.27% |
36,100 |
2024/7/16 |
178 |
178 |
175 |
176 |
-0.56% |
19,500 |
2024/7/12 |
175 |
178 |
174 |
177 |
+0.00% |
20,600 |
2024/7/11 |
177 |
177 |
174 |
177 |
+1.14% |
27,800 |
2024/7/10 |
177 |
177 |
174 |
175 |
-1.13% |
24,600 |
2024/7/9 |
176 |
177 |
175 |
177 |
+1.72% |
12,900 |
2024/7/8 |
176 |
176 |
174 |
174 |
+0.58% |
11,800 |
2024/7/5 |
178 |
178 |
173 |
173 |
-2.26% |
63,300 |
2024/7/4 |
177 |
179 |
176 |
177 |
+0.57% |
38,100 |
2024/7/3 |
175 |
177 |
174 |
176 |
+0.57% |
20,100 |
2024/7/2 |
177 |
178 |
175 |
175 |
-1.13% |
15,200 |
2024/7/1 |
178 |
179 |
176 |
177 |
-0.56% |
28,000 |
2024/6/28 |
178 |
179 |
177 |
178 |
+0.00% |
8,800 |
2024/6/27 |
176 |
180 |
176 |
178 |
+0.56% |
34,100 |
2024/6/26 |
176 |
180 |
176 |
177 |
-0.56% |
28,200 |
2024/6/25 |
174 |
180 |
173 |
178 |
+2.89% |
60,100 |
2024/6/24 |
173 |
173 |
171 |
173 |
+0.58% |
27,100 |
2024/6/21 |
173 |
175 |
171 |
172 |
-1.15% |
25,600 |
2024/6/20 |
173 |
175 |
173 |
174 |
+0.58% |
17,200 |
2024/6/19 |
175 |
175 |
173 |
173 |
-1.14% |
19,700 |
2024/6/18 |
177 |
178 |
174 |
175 |
-1.69% |
39,700 |
2024/6/17 |
180 |
180 |
178 |
178 |
-1.11% |
10,300 |
2024/6/14 |
179 |
181 |
177 |
180 |
+0.56% |
24,800 |
2024/6/13 |
181 |
181 |
178 |
179 |
+0.00% |
22,700 |
2024/6/12 |
182 |
183 |
179 |
179 |
-1.10% |
20,100 |
2024/6/11 |
179 |
182 |
178 |
181 |
+0.56% |
15,400 |
2024/6/10 |
177 |
180 |
175 |
180 |
+2.86% |
31,900 |
2024/6/7 |
176 |
177 |
175 |
175 |
-1.13% |
15,800 |
2024/6/6 |
180 |
180 |
175 |
177 |
-1.12% |
32,800 |
2024/6/5 |
181 |
181 |
178 |
179 |
-0.56% |
16,900 |
2024/6/4 |
177 |
181 |
175 |
180 |
+1.69% |
38,100 |
2024/6/3 |
178 |
179 |
174 |
177 |
+0.00% |
22,900 |
2024/5/31 |
168 |
177 |
168 |
177 |
+2.31% |
46,400 |
2024/5/30 |
171 |
179 |
165 |
173 |
-1.70% |
150,300 |
2024/5/29 |
185 |
185 |
176 |
176 |
-3.83% |
83,900 |
2024/5/28 |
182 |
186 |
182 |
183 |
+0.00% |
35,200 |
2024/5/27 |
186 |
187 |
181 |
183 |
-1.08% |
42,000 |
2024/5/24 |
185 |
188 |
183 |
185 |
-1.60% |
63,300 |
2024/5/23 |
190 |
191 |
186 |
188 |
-1.05% |
68,000 |
2024/5/22 |
196 |
196 |
190 |
190 |
-1.55% |
44,700 |
2024/5/21 |
197 |
197 |
192 |
193 |
-1.53% |
36,200 |
2024/5/20 |
190 |
197 |
190 |
196 |
+3.16% |
47,300 |
2024/5/17 |
192 |
200 |
189 |
190 |
-0.52% |
98,700 |
2024/5/16 |
199 |
199 |
184 |
191 |
-1.55% |
257,000 |
2024/5/15 |
226 |
226 |
193 |
194 |
-21.46% |
827,000 |
2024/5/14 |
247 |
250 |
240 |
247 |
+1.23% |
87,700 |
2024/5/13 |
241 |
244 |
239 |
244 |
+1.67% |
15,800 |
2024/5/10 |
239 |
241 |
238 |
240 |
+0.00% |
10,400 |
2024/5/9 |
240 |
243 |
239 |
240 |
+0.00% |
6,600 |
2024/5/8 |
239 |
241 |
236 |
240 |
+0.42% |
4,700 |
2024/5/7 |
240 |
241 |
236 |
239 |
+0.84% |
12,900 |
2024/5/2 |
238 |
238 |
235 |
237 |
-0.42% |
5,800 |
2024/5/1 |
244 |
244 |
225 |
238 |
-1.24% |
81,000 |
2024/4/30 |
243 |
243 |
239 |
241 |
+0.00% |
21,000 |
2024/4/26 |
244 |
244 |
238 |
241 |
-0.41% |
22,300 |
2024/4/25 |
245 |
246 |
241 |
242 |
-1.22% |
10,400 |
2024/4/24 |
243 |
247 |
243 |
245 |
+0.82% |
21,100 |
2024/4/23 |
243 |
244 |
239 |
243 |
+0.83% |
15,100 |
2024/4/22 |
239 |
241 |
234 |
241 |
+0.84% |
49,000 |
2024/4/19 |
245 |
246 |
230 |
239 |
-3.63% |
142,000 |
2024/4/18 |
243 |
248 |
243 |
248 |
+1.22% |
19,400 |
2024/4/17 |
248 |
248 |
240 |
245 |
-2.00% |
63,900 |
2024/4/16 |
254 |
254 |
246 |
250 |
-1.57% |
46,700 |
2024/4/15 |
258 |
258 |
252 |
254 |
-2.31% |
41,500 |
2024/4/12 |
262 |
262 |
258 |
260 |
-1.14% |
29,800 |
2024/4/11 |
264 |
264 |
258 |
263 |
-0.38% |
20,700 |
2024/4/10 |
259 |
265 |
259 |
264 |
+2.33% |
15,900 |
2024/4/9 |
258 |
259 |
255 |
258 |
+0.00% |
26,800 |
2024/4/8 |
265 |
265 |
254 |
258 |
+1.57% |
59,100 |
2024/4/5 |
255 |
258 |
252 |
254 |
-0.78% |
39,900 |
2024/4/4 |
254 |
257 |
250 |
256 |
+1.19% |
60,400 |
2024/4/3 |
256 |
259 |
250 |
253 |
-2.69% |
57,100 |
2024/4/2 |
265 |
268 |
256 |
260 |
-2.26% |
123,300 |
2024/4/1 |
270 |
270 |
265 |
266 |
-1.12% |
62,700 |
2024/3/29 |
271 |
271 |
267 |
269 |
+0.37% |
15,900 |
2024/3/28 |
273 |
273 |
266 |
268 |
-0.37% |
48,900 |
2024/3/27 |
279 |
280 |
267 |
269 |
-1.10% |
93,500 |
2024/3/26 |
274 |
275 |
269 |
272 |
-0.73% |
45,600 |
2024/3/25 |
269 |
279 |
267 |
274 |
+2.62% |
109,900 |
2024/3/22 |
271 |
271 |
266 |
267 |
-0.37% |
38,800 |
2024/3/21 |
274 |
274 |
268 |
268 |
-0.37% |
65,900 |
2024/3/19 |
268 |
271 |
264 |
269 |
+0.00% |
53,700 |
2024/3/18 |
270 |
275 |
266 |
269 |
+0.37% |
131,400 |
2024/3/15 |
279 |
280 |
268 |
268 |
-3.25% |
124,100 |
2024/3/14 |
283 |
284 |
275 |
277 |
-1.77% |
89,400 |
2024/3/13 |
288 |
288 |
281 |
282 |
-1.05% |
69,300 |
2024/3/12 |
280 |
289 |
278 |
285 |
+1.79% |
45,100 |
2024/3/11 |
283 |
289 |
280 |
280 |
-2.44% |
101,900 |
2024/3/8 |
293 |
297 |
285 |
287 |
-3.04% |
130,500 |
2024/3/7 |
302 |
304 |
291 |
296 |
-1.99% |
168,400 |
2024/3/6 |
290 |
304 |
286 |
302 |
+4.14% |
247,800 |
2024/3/5 |
287 |
291 |
282 |
290 |
+0.69% |
62,300 |
2024/3/4 |
281 |
293 |
280 |
288 |
+2.86% |
171,000 |
2024/3/1 |
291 |
291 |
279 |
280 |
-2.78% |
118,900 |
2024/2/29 |
292 |
293 |
284 |
288 |
-1.03% |
188,200 |
2024/2/28 |
284 |
297 |
283 |
291 |
+5.05% |
365,600 |
2024/2/27 |
281 |
282 |
276 |
277 |
-1.77% |
62,200 |
2024/2/26 |
274 |
284 |
271 |
282 |
+4.06% |
171,900 |
2024/2/22 |
271 |
276 |
267 |
271 |
+0.74% |
77,800 |
2024/2/21 |
281 |
282 |
269 |
269 |
-3.93% |
108,500 |
2024/2/20 |
287 |
290 |
280 |
280 |
-2.10% |
104,400 |
2024/2/19 |
279 |
289 |
279 |
286 |
+2.51% |
179,700 |
2024/2/16 |
275 |
281 |
271 |
279 |
+1.82% |
148,600 |
2024/2/15 |
281 |
283 |
270 |
274 |
-2.49% |
190,400 |
2024/2/14 |
265 |
283 |
264 |
281 |
+5.24% |
435,000 |
2024/2/13 |
256 |
270 |
252 |
267 |
+4.30% |
289,400 |
2024/2/9 |
251 |
256 |
245 |
256 |
+0.79% |
320,900 |
2024/2/8 |
251 |
255 |
245 |
254 |
+0.79% |
321,700 |
2024/2/7 |
258 |
258 |
247 |
252 |
-1.56% |
263,800 |
2024/2/6 |
257 |
260 |
253 |
256 |
+0.79% |
107,800 |
2024/2/5 |
252 |
258 |
250 |
254 |
+1.20% |
176,400 |
2024/2/2 |
253 |
258 |
251 |
251 |
-0.79% |
236,500 |
2024/2/1 |
263 |
266 |
252 |
253 |
-0.78% |
686,400 |
2024/1/31 |
264 |
266 |
252 |
255 |
-1.92% |
342,800 |
2024/1/30 |
260 |
265 |
256 |
260 |
-0.38% |
355,200 |
2024/1/29 |
270 |
273 |
260 |
261 |
-1.88% |
1,104,900 |
|