日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
160 |
163 |
160 |
161 |
+0.00% |
41,500 |
2024/7/25 |
161 |
166 |
159 |
161 |
+0.00% |
138,800 |
2024/7/24 |
166 |
166 |
161 |
161 |
-3.01% |
94,500 |
2024/7/23 |
165 |
167 |
164 |
166 |
+1.22% |
30,400 |
2024/7/22 |
165 |
168 |
164 |
164 |
-1.80% |
95,700 |
2024/7/19 |
167 |
168 |
165 |
167 |
+0.00% |
75,000 |
2024/7/18 |
167 |
169 |
166 |
167 |
+0.00% |
22,900 |
2024/7/17 |
166 |
169 |
166 |
167 |
+0.00% |
27,700 |
2024/7/16 |
167 |
168 |
166 |
167 |
-0.60% |
78,700 |
2024/7/12 |
167 |
170 |
167 |
168 |
+0.00% |
73,800 |
2024/7/11 |
167 |
168 |
166 |
168 |
+0.60% |
31,200 |
2024/7/10 |
169 |
170 |
167 |
167 |
-1.18% |
48,900 |
2024/7/9 |
170 |
170 |
168 |
169 |
-0.59% |
41,800 |
2024/7/8 |
169 |
172 |
169 |
170 |
+0.59% |
43,700 |
2024/7/5 |
171 |
171 |
168 |
169 |
-0.59% |
33,200 |
2024/7/4 |
170 |
171 |
169 |
170 |
+0.00% |
26,100 |
2024/7/3 |
168 |
171 |
168 |
170 |
-0.58% |
85,000 |
2024/7/2 |
171 |
173 |
170 |
171 |
-0.58% |
50,000 |
2024/7/1 |
174 |
174 |
171 |
172 |
-1.15% |
49,300 |
2024/6/28 |
172 |
174 |
171 |
174 |
+1.16% |
31,400 |
2024/6/27 |
172 |
175 |
172 |
172 |
+0.00% |
57,300 |
2024/6/26 |
172 |
172 |
171 |
172 |
-0.58% |
27,400 |
2024/6/25 |
170 |
173 |
169 |
173 |
+1.76% |
58,500 |
2024/6/24 |
171 |
171 |
169 |
170 |
-0.58% |
48,000 |
2024/6/21 |
168 |
172 |
168 |
171 |
+1.18% |
34,200 |
2024/6/20 |
170 |
170 |
169 |
169 |
+0.00% |
19,300 |
2024/6/19 |
170 |
171 |
169 |
169 |
-0.59% |
29,900 |
2024/6/18 |
173 |
173 |
170 |
170 |
-0.58% |
67,300 |
2024/6/17 |
170 |
172 |
169 |
171 |
-0.58% |
48,100 |
2024/6/14 |
171 |
172 |
170 |
172 |
+1.78% |
76,500 |
2024/6/13 |
171 |
171 |
168 |
169 |
-1.17% |
137,200 |
2024/6/12 |
171 |
173 |
171 |
171 |
+0.00% |
51,200 |
2024/6/11 |
170 |
172 |
170 |
171 |
+0.59% |
92,500 |
2024/6/10 |
170 |
171 |
168 |
170 |
+0.59% |
56,500 |
2024/6/7 |
165 |
169 |
165 |
169 |
+0.60% |
134,200 |
2024/6/6 |
170 |
170 |
167 |
168 |
-0.59% |
39,500 |
2024/6/5 |
168 |
170 |
168 |
169 |
-0.59% |
53,100 |
2024/6/4 |
169 |
173 |
168 |
170 |
+0.00% |
137,100 |
2024/6/3 |
170 |
172 |
169 |
170 |
+0.59% |
113,300 |
2024/5/31 |
166 |
170 |
166 |
169 |
+2.42% |
70,400 |
2024/5/30 |
165 |
167 |
164 |
165 |
-1.20% |
104,600 |
2024/5/29 |
170 |
172 |
167 |
167 |
-2.34% |
138,000 |
2024/5/28 |
170 |
173 |
169 |
171 |
+0.59% |
89,400 |
2024/5/27 |
167 |
172 |
167 |
170 |
+2.41% |
135,100 |
2024/5/24 |
166 |
168 |
166 |
166 |
-0.60% |
35,100 |
2024/5/23 |
166 |
169 |
165 |
167 |
+0.00% |
87,300 |
2024/5/22 |
169 |
169 |
166 |
167 |
-1.18% |
92,900 |
2024/5/21 |
172 |
172 |
168 |
169 |
-1.74% |
63,600 |
2024/5/20 |
169 |
172 |
169 |
172 |
+2.38% |
62,700 |
2024/5/17 |
166 |
173 |
166 |
168 |
+1.82% |
149,000 |
2024/5/16 |
166 |
169 |
163 |
165 |
-0.60% |
119,400 |
2024/5/15 |
170 |
170 |
165 |
166 |
-1.78% |
164,400 |
2024/5/14 |
166 |
171 |
166 |
169 |
-6.63% |
439,600 |
2024/5/13 |
181 |
181 |
175 |
181 |
-1.09% |
248,800 |
2024/5/10 |
181 |
185 |
180 |
183 |
+2.23% |
263,600 |
2024/5/9 |
174 |
184 |
172 |
179 |
+4.07% |
322,600 |
2024/5/8 |
172 |
174 |
170 |
172 |
+0.00% |
50,800 |
2024/5/7 |
171 |
172 |
170 |
172 |
+1.18% |
16,800 |
2024/5/2 |
170 |
171 |
169 |
170 |
+0.00% |
32,800 |
2024/5/1 |
171 |
172 |
169 |
170 |
-0.58% |
22,300 |
2024/4/30 |
169 |
171 |
169 |
171 |
+0.59% |
37,800 |
2024/4/26 |
167 |
170 |
166 |
170 |
+1.80% |
29,900 |
2024/4/25 |
172 |
172 |
167 |
167 |
-1.18% |
48,500 |
2024/4/24 |
168 |
172 |
168 |
169 |
+0.60% |
41,400 |
2024/4/23 |
168 |
169 |
164 |
168 |
+0.60% |
61,800 |
2024/4/22 |
166 |
170 |
166 |
167 |
+0.00% |
79,900 |
2024/4/19 |
169 |
169 |
162 |
167 |
-2.91% |
132,700 |
2024/4/18 |
170 |
172 |
161 |
172 |
+0.00% |
129,800 |
2024/4/17 |
174 |
174 |
170 |
172 |
-1.15% |
76,700 |
2024/4/16 |
173 |
174 |
172 |
174 |
-0.57% |
42,900 |
2024/4/15 |
176 |
177 |
173 |
175 |
-1.13% |
28,200 |
2024/4/12 |
174 |
177 |
174 |
177 |
-0.56% |
48,400 |
2024/4/11 |
176 |
178 |
174 |
178 |
+0.00% |
37,400 |
2024/4/10 |
176 |
178 |
175 |
178 |
+1.14% |
18,000 |
2024/4/9 |
174 |
177 |
172 |
176 |
+1.15% |
54,300 |
2024/4/8 |
175 |
175 |
171 |
174 |
-0.57% |
81,600 |
2024/4/5 |
178 |
178 |
174 |
175 |
-1.13% |
70,800 |
2024/4/4 |
180 |
181 |
176 |
177 |
-2.21% |
77,600 |
2024/4/3 |
181 |
184 |
177 |
181 |
+0.56% |
116,400 |
2024/4/2 |
182 |
187 |
179 |
180 |
-2.17% |
127,600 |
2024/4/1 |
178 |
187 |
176 |
184 |
+5.14% |
280,800 |
2024/3/29 |
170 |
176 |
170 |
175 |
+1.16% |
63,300 |
2024/3/28 |
173 |
174 |
171 |
173 |
-0.57% |
117,900 |
2024/3/27 |
176 |
176 |
173 |
174 |
-1.14% |
74,400 |
2024/3/26 |
173 |
176 |
171 |
176 |
+1.15% |
87,800 |
2024/3/25 |
176 |
176 |
174 |
174 |
-0.57% |
57,800 |
2024/3/22 |
175 |
175 |
173 |
175 |
+0.57% |
63,900 |
2024/3/21 |
176 |
176 |
174 |
174 |
+0.58% |
119,500 |
2024/3/19 |
171 |
173 |
169 |
173 |
+1.17% |
313,400 |
2024/3/18 |
169 |
172 |
169 |
171 |
+2.40% |
83,000 |
2024/3/15 |
168 |
168 |
166 |
167 |
-0.60% |
63,200 |
2024/3/14 |
169 |
170 |
167 |
168 |
-0.59% |
53,700 |
2024/3/13 |
173 |
173 |
169 |
169 |
-1.74% |
56,600 |
2024/3/12 |
169 |
173 |
166 |
172 |
+1.18% |
131,000 |
2024/3/11 |
174 |
174 |
168 |
170 |
-2.86% |
182,100 |
2024/3/8 |
177 |
179 |
174 |
175 |
-1.69% |
87,800 |
2024/3/7 |
179 |
180 |
176 |
178 |
+1.14% |
79,000 |
2024/3/6 |
172 |
178 |
171 |
176 |
+2.33% |
75,900 |
2024/3/5 |
173 |
175 |
169 |
172 |
-0.58% |
134,700 |
2024/3/4 |
176 |
176 |
172 |
173 |
-2.26% |
79,400 |
2024/3/1 |
177 |
178 |
176 |
177 |
+0.00% |
34,800 |
2024/2/29 |
181 |
181 |
175 |
177 |
-1.67% |
49,500 |
2024/2/28 |
175 |
182 |
174 |
180 |
+3.45% |
169,000 |
2024/2/27 |
173 |
175 |
172 |
174 |
+0.58% |
75,900 |
2024/2/26 |
173 |
176 |
172 |
173 |
+0.00% |
95,300 |
2024/2/22 |
174 |
175 |
172 |
173 |
-1.14% |
72,800 |
2024/2/21 |
177 |
177 |
172 |
175 |
-1.69% |
123,800 |
2024/2/20 |
178 |
180 |
177 |
178 |
+1.14% |
73,300 |
2024/2/19 |
175 |
178 |
175 |
176 |
+0.57% |
70,100 |
2024/2/16 |
174 |
177 |
172 |
175 |
+0.57% |
90,900 |
2024/2/15 |
182 |
182 |
172 |
174 |
+1.16% |
203,600 |
2024/2/14 |
178 |
178 |
171 |
172 |
-2.27% |
161,600 |
2024/2/13 |
178 |
179 |
176 |
176 |
-1.68% |
74,900 |
2024/2/9 |
182 |
182 |
178 |
179 |
+0.00% |
57,100 |
2024/2/8 |
176 |
181 |
175 |
179 |
+1.13% |
108,200 |
2024/2/7 |
178 |
178 |
176 |
177 |
-0.56% |
27,100 |
2024/2/6 |
179 |
179 |
176 |
178 |
+0.00% |
82,000 |
2024/2/5 |
178 |
180 |
177 |
178 |
-0.56% |
76,500 |
2024/2/2 |
178 |
179 |
178 |
179 |
+0.00% |
44,000 |
2024/2/1 |
181 |
181 |
177 |
179 |
-1.10% |
84,800 |
2024/1/31 |
182 |
182 |
179 |
181 |
-0.55% |
107,800 |
2024/1/30 |
183 |
184 |
181 |
182 |
-0.55% |
91,100 |
2024/1/29 |
184 |
185 |
183 |
183 |
-0.54% |
32,400 |
|