日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
162 |
162 |
160 |
162 |
+0.62% |
25,300 |
2024/7/25 |
161 |
161 |
160 |
161 |
+0.62% |
13,700 |
2024/7/24 |
162 |
163 |
160 |
160 |
-2.44% |
42,700 |
2024/7/23 |
161 |
164 |
161 |
164 |
+1.23% |
14,300 |
2024/7/22 |
162 |
163 |
161 |
162 |
+0.00% |
5,300 |
2024/7/19 |
161 |
163 |
161 |
162 |
+0.62% |
24,000 |
2024/7/18 |
161 |
163 |
161 |
161 |
-0.62% |
13,300 |
2024/7/17 |
161 |
162 |
160 |
162 |
+0.62% |
22,700 |
2024/7/16 |
163 |
163 |
161 |
161 |
+0.00% |
8,900 |
2024/7/12 |
162 |
163 |
161 |
161 |
-0.62% |
12,900 |
2024/7/11 |
161 |
162 |
160 |
162 |
+0.62% |
11,300 |
2024/7/10 |
160 |
162 |
160 |
161 |
+0.00% |
24,700 |
2024/7/9 |
161 |
163 |
161 |
161 |
+0.00% |
13,300 |
2024/7/8 |
162 |
163 |
161 |
161 |
-0.62% |
17,500 |
2024/7/5 |
161 |
162 |
160 |
162 |
+0.62% |
10,500 |
2024/7/4 |
162 |
162 |
160 |
161 |
+0.00% |
6,900 |
2024/7/3 |
161 |
162 |
160 |
161 |
-0.62% |
17,200 |
2024/7/2 |
163 |
163 |
160 |
162 |
-0.61% |
34,200 |
2024/7/1 |
165 |
165 |
161 |
163 |
-0.61% |
44,400 |
2024/6/28 |
164 |
164 |
163 |
164 |
+0.61% |
11,500 |
2024/6/27 |
164 |
164 |
162 |
163 |
-0.61% |
20,400 |
2024/6/26 |
165 |
165 |
162 |
164 |
+0.00% |
17,900 |
2024/6/25 |
162 |
164 |
161 |
164 |
+1.23% |
12,200 |
2024/6/24 |
162 |
162 |
161 |
162 |
+0.62% |
7,600 |
2024/6/21 |
160 |
162 |
159 |
161 |
+0.62% |
36,300 |
2024/6/20 |
159 |
160 |
158 |
160 |
+1.27% |
8,400 |
2024/6/19 |
160 |
160 |
158 |
158 |
-0.63% |
26,400 |
2024/6/18 |
160 |
160 |
158 |
159 |
-0.62% |
12,200 |
2024/6/17 |
159 |
160 |
158 |
160 |
+0.63% |
7,000 |
2024/6/14 |
158 |
160 |
158 |
159 |
+0.63% |
14,500 |
2024/6/13 |
159 |
159 |
158 |
158 |
+0.00% |
4,300 |
2024/6/12 |
160 |
160 |
158 |
158 |
-0.63% |
13,000 |
2024/6/11 |
160 |
161 |
158 |
159 |
-0.62% |
18,900 |
2024/6/10 |
158 |
160 |
157 |
160 |
+0.63% |
13,500 |
2024/6/7 |
159 |
160 |
157 |
159 |
+0.63% |
22,900 |
2024/6/6 |
159 |
159 |
157 |
158 |
+0.00% |
22,300 |
2024/6/5 |
158 |
159 |
157 |
158 |
+0.00% |
15,300 |
2024/6/4 |
158 |
159 |
157 |
158 |
+0.00% |
12,000 |
2024/6/3 |
159 |
159 |
157 |
158 |
+0.64% |
10,100 |
2024/5/31 |
160 |
160 |
155 |
157 |
-0.63% |
63,200 |
2024/5/30 |
157 |
159 |
157 |
158 |
+0.00% |
19,900 |
2024/5/29 |
159 |
160 |
158 |
158 |
-0.63% |
49,800 |
2024/5/28 |
160 |
160 |
159 |
159 |
-0.62% |
4,400 |
2024/5/27 |
159 |
161 |
159 |
160 |
+1.27% |
22,700 |
2024/5/24 |
157 |
158 |
157 |
158 |
+0.00% |
4,300 |
2024/5/23 |
157 |
158 |
156 |
158 |
+0.64% |
5,300 |
2024/5/22 |
157 |
158 |
157 |
157 |
+0.00% |
14,100 |
2024/5/21 |
157 |
158 |
157 |
157 |
-0.63% |
12,200 |
2024/5/20 |
158 |
158 |
156 |
158 |
+0.64% |
15,900 |
2024/5/17 |
157 |
157 |
156 |
157 |
+0.64% |
11,000 |
2024/5/16 |
158 |
158 |
156 |
156 |
-0.64% |
9,400 |
2024/5/15 |
157 |
158 |
156 |
157 |
+0.00% |
10,300 |
2024/5/14 |
156 |
158 |
156 |
157 |
+0.64% |
50,800 |
2024/5/13 |
156 |
158 |
156 |
156 |
-1.89% |
25,800 |
2024/5/10 |
159 |
159 |
156 |
159 |
+0.00% |
23,900 |
2024/5/9 |
156 |
159 |
156 |
159 |
+1.27% |
23,200 |
2024/5/8 |
158 |
158 |
157 |
157 |
-0.63% |
22,400 |
2024/5/7 |
159 |
159 |
157 |
158 |
+0.00% |
18,500 |
2024/5/2 |
158 |
158 |
157 |
158 |
-0.63% |
21,000 |
2024/5/1 |
159 |
161 |
158 |
159 |
+0.63% |
51,700 |
2024/4/30 |
160 |
161 |
157 |
158 |
+0.00% |
49,000 |
2024/4/26 |
164 |
164 |
158 |
158 |
-3.07% |
156,000 |
2024/4/25 |
163 |
165 |
163 |
163 |
+0.62% |
21,900 |
2024/4/24 |
163 |
165 |
162 |
162 |
-0.61% |
39,200 |
2024/4/23 |
163 |
165 |
163 |
163 |
+0.00% |
11,700 |
2024/4/22 |
164 |
165 |
163 |
163 |
-0.61% |
13,000 |
2024/4/19 |
166 |
167 |
163 |
164 |
-1.80% |
65,500 |
2024/4/18 |
167 |
168 |
167 |
167 |
+0.00% |
16,400 |
2024/4/17 |
168 |
170 |
167 |
167 |
-0.60% |
16,700 |
2024/4/16 |
170 |
170 |
168 |
168 |
-1.18% |
16,600 |
2024/4/15 |
169 |
170 |
169 |
170 |
+0.00% |
20,300 |
2024/4/12 |
170 |
171 |
169 |
170 |
+0.00% |
19,300 |
2024/4/11 |
170 |
171 |
170 |
170 |
+0.00% |
14,100 |
2024/4/10 |
171 |
172 |
170 |
170 |
+0.00% |
14,900 |
2024/4/9 |
171 |
171 |
170 |
170 |
+0.00% |
4,600 |
2024/4/8 |
171 |
171 |
169 |
170 |
+0.00% |
9,400 |
2024/4/5 |
172 |
172 |
170 |
170 |
-1.73% |
21,900 |
2024/4/4 |
173 |
173 |
172 |
173 |
+0.58% |
9,300 |
2024/4/3 |
173 |
173 |
171 |
172 |
-0.58% |
10,400 |
2024/4/2 |
171 |
173 |
171 |
173 |
+0.58% |
13,500 |
2024/4/1 |
173 |
174 |
170 |
172 |
+0.00% |
52,400 |
2024/3/29 |
171 |
172 |
170 |
172 |
+1.18% |
8,100 |
2024/3/28 |
170 |
171 |
169 |
170 |
-0.58% |
31,600 |
2024/3/27 |
170 |
172 |
169 |
171 |
+1.18% |
43,800 |
2024/3/26 |
172 |
172 |
169 |
169 |
-1.17% |
48,500 |
2024/3/25 |
172 |
172 |
170 |
171 |
-1.16% |
43,900 |
2024/3/22 |
173 |
173 |
171 |
173 |
+0.00% |
10,500 |
2024/3/21 |
172 |
173 |
171 |
173 |
+1.17% |
17,700 |
2024/3/19 |
171 |
173 |
170 |
171 |
-0.58% |
26,100 |
2024/3/18 |
172 |
173 |
171 |
172 |
+0.00% |
6,300 |
2024/3/15 |
173 |
173 |
170 |
172 |
-0.58% |
10,700 |
2024/3/14 |
172 |
173 |
170 |
173 |
+0.58% |
11,500 |
2024/3/13 |
172 |
173 |
170 |
172 |
-0.58% |
11,000 |
2024/3/12 |
171 |
173 |
170 |
173 |
+0.58% |
21,600 |
2024/3/11 |
175 |
175 |
172 |
172 |
-0.58% |
14,300 |
2024/3/8 |
172 |
175 |
172 |
173 |
+0.00% |
35,200 |
2024/3/7 |
173 |
174 |
172 |
173 |
+0.00% |
29,300 |
2024/3/6 |
170 |
173 |
170 |
173 |
+1.76% |
27,700 |
2024/3/5 |
169 |
173 |
169 |
170 |
+0.59% |
51,500 |
2024/3/4 |
171 |
171 |
169 |
169 |
-1.17% |
20,900 |
2024/3/1 |
171 |
172 |
169 |
171 |
+1.18% |
36,200 |
2024/2/29 |
174 |
174 |
169 |
169 |
-2.31% |
142,700 |
2024/2/28 |
173 |
174 |
173 |
173 |
+0.00% |
17,500 |
2024/2/27 |
174 |
175 |
173 |
173 |
-0.57% |
17,900 |
2024/2/26 |
175 |
177 |
174 |
174 |
-1.69% |
32,900 |
2024/2/22 |
176 |
178 |
175 |
177 |
+0.57% |
28,600 |
2024/2/21 |
175 |
177 |
174 |
176 |
+0.57% |
31,000 |
2024/2/20 |
175 |
176 |
174 |
175 |
+0.00% |
12,200 |
2024/2/19 |
176 |
177 |
175 |
175 |
-0.57% |
14,500 |
2024/2/16 |
175 |
176 |
174 |
176 |
+1.15% |
11,800 |
2024/2/15 |
175 |
176 |
174 |
174 |
-0.57% |
25,400 |
2024/2/14 |
175 |
177 |
174 |
175 |
-2.23% |
75,000 |
2024/2/13 |
177 |
181 |
177 |
179 |
+0.56% |
22,700 |
2024/2/9 |
179 |
179 |
177 |
178 |
-1.11% |
41,700 |
2024/2/8 |
177 |
180 |
175 |
180 |
+1.69% |
67,600 |
2024/2/7 |
176 |
178 |
175 |
177 |
+0.57% |
22,200 |
2024/2/6 |
180 |
180 |
176 |
176 |
-1.12% |
16,400 |
2024/2/5 |
178 |
180 |
178 |
178 |
-0.56% |
14,800 |
2024/2/2 |
181 |
181 |
178 |
179 |
+0.00% |
24,000 |
2024/2/1 |
182 |
182 |
179 |
179 |
-0.56% |
27,200 |
2024/1/31 |
184 |
184 |
178 |
180 |
-1.64% |
61,400 |
2024/1/30 |
181 |
187 |
180 |
183 |
+1.67% |
236,200 |
2024/1/29 |
177 |
181 |
177 |
180 |
+1.69% |
44,300 |
|