日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
149 |
153 |
148 |
150 |
+0.00% |
72,700 |
2024/7/25 |
150 |
151 |
148 |
150 |
+0.67% |
36,900 |
2024/7/24 |
150 |
150 |
149 |
149 |
-0.67% |
24,300 |
2024/7/23 |
148 |
150 |
148 |
150 |
+0.67% |
24,000 |
2024/7/22 |
150 |
151 |
149 |
149 |
-0.67% |
17,800 |
2024/7/19 |
150 |
152 |
149 |
150 |
+0.00% |
39,100 |
2024/7/18 |
151 |
152 |
150 |
150 |
-0.66% |
24,300 |
2024/7/17 |
152 |
152 |
148 |
151 |
-0.66% |
106,500 |
2024/7/16 |
150 |
152 |
150 |
152 |
+1.33% |
36,100 |
2024/7/12 |
150 |
152 |
147 |
150 |
-5.06% |
385,700 |
2024/7/11 |
161 |
161 |
158 |
158 |
-1.86% |
182,900 |
2024/7/10 |
157 |
162 |
157 |
161 |
+2.55% |
68,000 |
2024/7/9 |
157 |
158 |
157 |
157 |
-0.63% |
8,000 |
2024/7/8 |
157 |
158 |
157 |
158 |
+0.64% |
10,900 |
2024/7/5 |
156 |
157 |
155 |
157 |
+1.29% |
49,700 |
2024/7/4 |
156 |
158 |
155 |
155 |
-1.27% |
37,500 |
2024/7/3 |
158 |
158 |
156 |
157 |
-1.26% |
61,200 |
2024/7/2 |
159 |
160 |
157 |
159 |
+0.00% |
40,900 |
2024/7/1 |
160 |
160 |
158 |
159 |
-0.62% |
15,300 |
2024/6/28 |
163 |
163 |
160 |
160 |
-1.23% |
57,100 |
2024/6/27 |
161 |
162 |
159 |
162 |
+0.62% |
86,500 |
2024/6/26 |
160 |
161 |
158 |
161 |
+1.26% |
57,600 |
2024/6/25 |
160 |
160 |
157 |
159 |
+0.63% |
144,900 |
2024/6/24 |
157 |
158 |
155 |
158 |
+0.64% |
42,800 |
2024/6/21 |
156 |
158 |
155 |
157 |
+1.95% |
31,300 |
2024/6/20 |
156 |
156 |
154 |
154 |
-0.65% |
16,200 |
2024/6/19 |
156 |
156 |
155 |
155 |
+0.00% |
16,700 |
2024/6/18 |
156 |
156 |
154 |
155 |
-0.64% |
19,400 |
2024/6/17 |
156 |
156 |
155 |
156 |
+0.65% |
6,100 |
2024/6/14 |
158 |
158 |
154 |
155 |
-1.27% |
37,700 |
2024/6/13 |
159 |
160 |
156 |
157 |
-0.63% |
17,700 |
2024/6/12 |
159 |
159 |
155 |
158 |
-0.63% |
108,100 |
2024/6/11 |
153 |
165 |
152 |
159 |
+4.61% |
346,700 |
2024/6/10 |
153 |
153 |
152 |
152 |
-0.65% |
5,000 |
2024/6/7 |
152 |
153 |
152 |
153 |
+0.66% |
3,000 |
2024/6/6 |
153 |
153 |
152 |
152 |
-0.65% |
3,800 |
2024/6/5 |
152 |
153 |
152 |
153 |
+0.66% |
18,900 |
2024/6/4 |
153 |
154 |
152 |
152 |
+0.00% |
10,300 |
2024/6/3 |
153 |
154 |
151 |
152 |
+0.00% |
74,400 |
2024/5/31 |
152 |
153 |
152 |
152 |
+0.66% |
9,600 |
2024/5/30 |
151 |
152 |
150 |
151 |
+0.00% |
20,000 |
2024/5/29 |
153 |
153 |
151 |
151 |
-1.31% |
14,100 |
2024/5/28 |
153 |
154 |
152 |
153 |
+0.00% |
29,400 |
2024/5/27 |
153 |
154 |
152 |
153 |
+0.00% |
16,600 |
2024/5/24 |
154 |
154 |
152 |
153 |
+0.00% |
15,100 |
2024/5/23 |
154 |
154 |
152 |
153 |
-0.65% |
35,800 |
2024/5/22 |
154 |
155 |
153 |
154 |
+0.00% |
10,300 |
2024/5/21 |
154 |
154 |
154 |
154 |
+0.00% |
5,100 |
2024/5/20 |
154 |
155 |
154 |
154 |
+0.65% |
12,200 |
2024/5/17 |
154 |
154 |
152 |
153 |
-0.65% |
9,500 |
2024/5/16 |
154 |
154 |
153 |
154 |
+0.00% |
23,800 |
2024/5/15 |
156 |
157 |
154 |
154 |
-1.28% |
21,000 |
2024/5/14 |
154 |
157 |
154 |
156 |
+1.30% |
15,600 |
2024/5/13 |
156 |
156 |
154 |
154 |
-1.28% |
11,500 |
2024/5/10 |
155 |
156 |
153 |
156 |
+0.65% |
54,800 |
2024/5/9 |
156 |
156 |
154 |
155 |
+0.00% |
27,200 |
2024/5/8 |
158 |
158 |
155 |
155 |
-0.64% |
9,500 |
2024/5/7 |
155 |
158 |
155 |
156 |
+0.65% |
36,500 |
2024/5/2 |
154 |
157 |
153 |
155 |
+0.65% |
63,700 |
2024/5/1 |
156 |
156 |
154 |
154 |
-0.65% |
19,800 |
2024/4/30 |
155 |
156 |
154 |
155 |
+0.00% |
44,700 |
2024/4/26 |
153 |
158 |
151 |
155 |
+1.31% |
242,100 |
2024/4/25 |
154 |
154 |
152 |
153 |
-0.65% |
28,800 |
2024/4/24 |
151 |
154 |
151 |
154 |
+1.99% |
64,500 |
2024/4/23 |
150 |
151 |
149 |
151 |
+2.03% |
29,400 |
2024/4/22 |
149 |
149 |
147 |
148 |
+0.68% |
42,900 |
2024/4/19 |
149 |
149 |
146 |
147 |
-1.34% |
122,000 |
2024/4/18 |
149 |
151 |
148 |
149 |
+0.00% |
81,400 |
2024/4/17 |
151 |
151 |
148 |
149 |
-1.32% |
59,300 |
2024/4/16 |
152 |
153 |
150 |
151 |
-1.31% |
106,800 |
2024/4/15 |
151 |
155 |
150 |
153 |
+0.66% |
183,400 |
2024/4/12 |
160 |
162 |
152 |
152 |
-3.80% |
419,000 |
2024/4/11 |
158 |
158 |
156 |
158 |
-1.25% |
197,600 |
2024/4/10 |
157 |
160 |
153 |
160 |
+1.27% |
322,800 |
2024/4/9 |
160 |
160 |
155 |
158 |
-0.63% |
147,400 |
2024/4/8 |
160 |
160 |
157 |
159 |
-0.62% |
90,800 |
2024/4/5 |
153 |
160 |
151 |
160 |
+3.90% |
148,700 |
2024/4/4 |
154 |
155 |
153 |
154 |
+0.00% |
51,700 |
2024/4/3 |
154 |
156 |
151 |
154 |
-0.65% |
51,600 |
2024/4/2 |
159 |
160 |
154 |
155 |
-2.52% |
142,000 |
2024/4/1 |
152 |
159 |
152 |
159 |
+5.30% |
131,700 |
2024/3/29 |
154 |
154 |
150 |
151 |
-1.95% |
117,100 |
2024/3/28 |
152 |
154 |
152 |
154 |
+1.32% |
45,500 |
2024/3/27 |
153 |
154 |
151 |
152 |
-0.65% |
66,800 |
2024/3/26 |
154 |
155 |
150 |
153 |
-0.65% |
154,400 |
2024/3/25 |
157 |
157 |
154 |
154 |
-1.28% |
133,000 |
2024/3/22 |
154 |
157 |
153 |
156 |
+1.30% |
141,200 |
2024/3/21 |
154 |
159 |
153 |
154 |
-0.65% |
207,300 |
2024/3/19 |
161 |
164 |
154 |
155 |
+2.65% |
603,200 |
2024/3/18 |
152 |
156 |
146 |
151 |
+1.34% |
998,800 |
2024/3/15 |
164 |
192 |
148 |
149 |
+3.47% |
13,087,700 |
2024/3/14 |
144 |
145 |
143 |
144 |
+0.00% |
60,800 |
2024/3/13 |
145 |
146 |
144 |
144 |
-0.69% |
12,700 |
2024/3/12 |
145 |
147 |
143 |
145 |
-0.68% |
79,900 |
2024/3/11 |
143 |
146 |
141 |
146 |
+2.10% |
102,100 |
2024/3/8 |
143 |
144 |
142 |
143 |
+0.00% |
36,000 |
2024/3/7 |
144 |
145 |
142 |
143 |
+0.00% |
40,200 |
2024/3/6 |
142 |
145 |
142 |
143 |
+0.00% |
68,200 |
2024/3/5 |
143 |
144 |
140 |
143 |
+0.00% |
85,300 |
2024/3/4 |
143 |
144 |
142 |
143 |
+0.00% |
33,500 |
2024/3/1 |
145 |
145 |
143 |
143 |
-1.38% |
72,900 |
2024/2/29 |
145 |
145 |
143 |
145 |
-2.03% |
81,800 |
2024/2/28 |
140 |
148 |
140 |
148 |
+3.50% |
193,300 |
2024/2/27 |
144 |
145 |
143 |
143 |
-0.69% |
126,500 |
2024/2/26 |
145 |
145 |
143 |
144 |
-0.69% |
71,500 |
2024/2/22 |
145 |
146 |
143 |
145 |
+0.00% |
45,200 |
2024/2/21 |
144 |
146 |
143 |
145 |
+1.40% |
79,200 |
2024/2/20 |
144 |
145 |
143 |
143 |
-1.38% |
26,300 |
2024/2/19 |
144 |
145 |
143 |
145 |
+0.69% |
45,800 |
2024/2/16 |
141 |
144 |
141 |
144 |
+1.41% |
42,400 |
2024/2/15 |
145 |
145 |
140 |
142 |
-1.39% |
131,300 |
2024/2/14 |
146 |
146 |
144 |
144 |
-0.69% |
31,300 |
2024/2/13 |
146 |
147 |
145 |
145 |
+0.00% |
60,400 |
2024/2/9 |
146 |
146 |
145 |
145 |
-0.68% |
34,800 |
2024/2/8 |
148 |
148 |
145 |
146 |
-1.35% |
35,000 |
2024/2/7 |
146 |
148 |
146 |
148 |
+0.68% |
13,800 |
2024/2/6 |
146 |
148 |
146 |
147 |
+0.00% |
19,600 |
2024/2/5 |
146 |
148 |
144 |
147 |
+0.00% |
78,900 |
2024/2/2 |
148 |
149 |
146 |
147 |
-1.34% |
70,400 |
2024/2/1 |
149 |
149 |
148 |
149 |
-0.67% |
10,800 |
2024/1/31 |
146 |
150 |
146 |
150 |
+2.04% |
37,000 |
2024/1/30 |
147 |
148 |
146 |
147 |
+0.00% |
35,300 |
2024/1/29 |
146 |
148 |
146 |
147 |
+0.68% |
64,700 |
|