日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
130 |
131 |
129 |
130 |
+0.78% |
25,300 |
2024/7/25 |
131 |
132 |
129 |
129 |
-2.27% |
34,000 |
2024/7/24 |
133 |
133 |
131 |
132 |
-0.75% |
10,900 |
2024/7/23 |
131 |
133 |
131 |
133 |
+0.76% |
14,500 |
2024/7/22 |
132 |
132 |
130 |
132 |
+0.00% |
24,300 |
2024/7/19 |
131 |
132 |
131 |
132 |
+0.76% |
8,200 |
2024/7/18 |
132 |
132 |
131 |
131 |
-1.50% |
16,200 |
2024/7/17 |
131 |
133 |
131 |
133 |
+2.31% |
19,400 |
2024/7/16 |
131 |
131 |
130 |
130 |
+0.00% |
26,100 |
2024/7/12 |
131 |
131 |
130 |
130 |
+0.00% |
23,500 |
2024/7/11 |
130 |
132 |
130 |
130 |
+0.00% |
33,700 |
2024/7/10 |
131 |
131 |
130 |
130 |
+0.00% |
29,600 |
2024/7/9 |
132 |
133 |
130 |
130 |
-1.52% |
106,600 |
2024/7/8 |
133 |
133 |
132 |
132 |
+0.00% |
27,400 |
2024/7/5 |
132 |
133 |
132 |
132 |
+0.76% |
21,900 |
2024/7/4 |
133 |
134 |
131 |
131 |
-1.50% |
51,600 |
2024/7/3 |
131 |
134 |
131 |
133 |
-0.75% |
86,900 |
2024/7/2 |
132 |
134 |
132 |
134 |
+0.75% |
28,200 |
2024/7/1 |
136 |
137 |
133 |
133 |
-0.75% |
129,200 |
2024/6/28 |
131 |
134 |
130 |
134 |
+2.29% |
118,800 |
2024/6/27 |
129 |
131 |
129 |
131 |
+1.55% |
52,500 |
2024/6/26 |
130 |
130 |
129 |
129 |
-0.77% |
28,800 |
2024/6/25 |
129 |
130 |
129 |
130 |
+0.00% |
7,100 |
2024/6/24 |
130 |
130 |
128 |
130 |
+1.56% |
20,900 |
2024/6/21 |
128 |
129 |
127 |
128 |
+0.79% |
26,600 |
2024/6/20 |
128 |
128 |
127 |
127 |
-0.78% |
2,700 |
2024/6/19 |
128 |
128 |
127 |
128 |
+0.00% |
14,500 |
2024/6/18 |
128 |
128 |
127 |
128 |
+0.79% |
10,900 |
2024/6/17 |
128 |
129 |
127 |
127 |
-1.55% |
25,400 |
2024/6/14 |
128 |
129 |
127 |
129 |
+0.78% |
27,000 |
2024/6/13 |
129 |
129 |
127 |
128 |
-0.78% |
20,400 |
2024/6/12 |
129 |
129 |
128 |
129 |
+0.78% |
20,400 |
2024/6/11 |
128 |
129 |
128 |
128 |
+0.00% |
15,300 |
2024/6/10 |
127 |
128 |
127 |
128 |
+0.79% |
14,900 |
2024/6/7 |
128 |
128 |
127 |
127 |
+0.00% |
7,500 |
2024/6/6 |
128 |
128 |
127 |
127 |
+0.00% |
23,200 |
2024/6/5 |
127 |
128 |
126 |
127 |
-0.78% |
17,500 |
2024/6/4 |
127 |
128 |
127 |
128 |
+0.00% |
21,100 |
2024/6/3 |
127 |
128 |
127 |
128 |
+0.79% |
27,900 |
2024/5/31 |
126 |
127 |
126 |
127 |
+0.79% |
21,300 |
2024/5/30 |
126 |
127 |
126 |
126 |
+0.00% |
22,800 |
2024/5/29 |
128 |
128 |
126 |
126 |
-1.56% |
15,800 |
2024/5/28 |
126 |
128 |
126 |
128 |
+1.59% |
31,100 |
2024/5/27 |
127 |
128 |
126 |
126 |
-0.79% |
14,300 |
2024/5/24 |
126 |
128 |
126 |
127 |
-0.78% |
36,600 |
2024/5/23 |
126 |
128 |
126 |
128 |
+0.79% |
12,200 |
2024/5/22 |
127 |
127 |
126 |
127 |
+0.79% |
9,400 |
2024/5/21 |
129 |
129 |
126 |
126 |
-2.33% |
77,800 |
2024/5/20 |
127 |
129 |
127 |
129 |
+1.57% |
29,800 |
2024/5/17 |
127 |
127 |
126 |
127 |
+0.79% |
18,700 |
2024/5/16 |
130 |
130 |
125 |
126 |
-1.56% |
130,400 |
2024/5/15 |
130 |
131 |
128 |
128 |
-2.29% |
121,100 |
2024/5/14 |
129 |
132 |
128 |
131 |
+2.34% |
64,500 |
2024/5/13 |
128 |
129 |
127 |
128 |
+0.00% |
23,400 |
2024/5/10 |
130 |
130 |
127 |
128 |
-0.78% |
79,200 |
2024/5/9 |
130 |
131 |
129 |
129 |
-0.77% |
7,700 |
2024/5/8 |
128 |
130 |
128 |
130 |
+1.56% |
45,000 |
2024/5/7 |
129 |
129 |
127 |
128 |
+0.00% |
47,900 |
2024/5/2 |
128 |
128 |
127 |
128 |
+0.00% |
11,200 |
2024/5/1 |
128 |
128 |
126 |
128 |
+0.79% |
20,500 |
2024/4/30 |
125 |
127 |
125 |
127 |
+1.60% |
40,300 |
2024/4/26 |
127 |
128 |
125 |
125 |
-1.57% |
131,900 |
2024/4/25 |
128 |
129 |
126 |
127 |
-1.55% |
52,700 |
2024/4/24 |
129 |
131 |
128 |
129 |
-0.77% |
57,000 |
2024/4/23 |
129 |
130 |
128 |
130 |
+1.56% |
18,800 |
2024/4/22 |
127 |
129 |
127 |
128 |
+0.79% |
31,200 |
2024/4/19 |
131 |
131 |
126 |
127 |
-3.05% |
138,900 |
2024/4/18 |
130 |
132 |
130 |
131 |
+1.55% |
34,000 |
2024/4/17 |
132 |
133 |
129 |
129 |
-2.27% |
105,600 |
2024/4/16 |
134 |
134 |
132 |
132 |
-1.49% |
39,200 |
2024/4/15 |
136 |
137 |
134 |
134 |
-1.47% |
45,100 |
2024/4/12 |
138 |
138 |
136 |
136 |
-1.45% |
18,000 |
2024/4/11 |
137 |
138 |
135 |
138 |
+0.73% |
24,100 |
2024/4/10 |
137 |
139 |
137 |
137 |
+0.00% |
44,300 |
2024/4/9 |
134 |
139 |
133 |
137 |
+2.24% |
101,800 |
2024/4/8 |
135 |
137 |
132 |
134 |
-0.74% |
82,600 |
2024/4/5 |
135 |
136 |
134 |
135 |
-1.46% |
65,800 |
2024/4/4 |
137 |
139 |
135 |
137 |
+0.00% |
49,000 |
2024/4/3 |
138 |
138 |
136 |
137 |
-2.14% |
63,300 |
2024/4/2 |
138 |
140 |
138 |
140 |
+1.45% |
27,800 |
2024/4/1 |
141 |
141 |
138 |
138 |
-2.13% |
69,600 |
2024/3/29 |
140 |
141 |
139 |
141 |
+0.71% |
43,200 |
2024/3/28 |
138 |
141 |
136 |
140 |
-4.11% |
197,000 |
2024/3/27 |
147 |
147 |
143 |
146 |
+1.39% |
178,200 |
2024/3/26 |
149 |
161 |
142 |
144 |
+0.00% |
585,400 |
2024/3/25 |
142 |
146 |
141 |
144 |
+1.41% |
75,600 |
2024/3/22 |
142 |
142 |
140 |
142 |
+0.71% |
35,000 |
2024/3/21 |
143 |
143 |
141 |
141 |
-0.70% |
30,200 |
2024/3/19 |
143 |
143 |
141 |
142 |
+0.71% |
14,300 |
2024/3/18 |
143 |
143 |
141 |
141 |
-0.70% |
33,300 |
2024/3/15 |
142 |
142 |
140 |
142 |
+0.00% |
17,000 |
2024/3/14 |
142 |
142 |
140 |
142 |
+0.00% |
39,100 |
2024/3/13 |
142 |
142 |
141 |
142 |
+0.71% |
28,200 |
2024/3/12 |
137 |
141 |
137 |
141 |
+2.17% |
32,100 |
2024/3/11 |
142 |
142 |
138 |
138 |
-0.72% |
56,300 |
2024/3/8 |
138 |
139 |
137 |
139 |
+1.46% |
38,400 |
2024/3/7 |
137 |
137 |
136 |
137 |
+0.74% |
30,900 |
2024/3/6 |
137 |
138 |
135 |
136 |
+0.00% |
89,900 |
2024/3/5 |
137 |
138 |
135 |
136 |
-1.45% |
42,000 |
2024/3/4 |
140 |
140 |
136 |
138 |
-0.72% |
59,100 |
2024/3/1 |
136 |
142 |
135 |
139 |
+2.96% |
74,800 |
2024/2/29 |
139 |
141 |
135 |
135 |
-2.88% |
95,100 |
2024/2/28 |
138 |
139 |
137 |
139 |
+0.72% |
43,000 |
2024/2/27 |
136 |
138 |
135 |
138 |
+1.47% |
53,500 |
2024/2/26 |
137 |
138 |
136 |
136 |
-0.73% |
24,800 |
2024/2/22 |
138 |
138 |
136 |
137 |
-1.44% |
46,700 |
2024/2/21 |
135 |
139 |
133 |
139 |
+2.96% |
107,400 |
2024/2/20 |
134 |
135 |
133 |
135 |
+1.50% |
33,500 |
2024/2/19 |
132 |
135 |
131 |
133 |
+2.31% |
71,300 |
2024/2/16 |
131 |
132 |
130 |
130 |
+0.00% |
58,700 |
2024/2/15 |
133 |
133 |
130 |
130 |
-2.26% |
73,300 |
2024/2/14 |
134 |
134 |
132 |
133 |
-0.75% |
40,200 |
2024/2/13 |
134 |
134 |
132 |
134 |
+0.75% |
30,100 |
2024/2/9 |
136 |
136 |
132 |
133 |
+0.76% |
87,900 |
2024/2/8 |
130 |
133 |
130 |
132 |
+2.33% |
37,100 |
2024/2/7 |
131 |
131 |
129 |
129 |
-1.53% |
52,600 |
2024/2/6 |
132 |
133 |
131 |
131 |
+0.00% |
28,000 |
2024/2/5 |
132 |
132 |
130 |
131 |
+0.00% |
140,300 |
2024/2/2 |
133 |
133 |
131 |
131 |
+0.00% |
73,400 |
2024/2/1 |
134 |
134 |
131 |
131 |
-2.24% |
76,300 |
2024/1/31 |
135 |
136 |
133 |
134 |
+0.00% |
51,400 |
2024/1/30 |
137 |
138 |
134 |
134 |
-1.47% |
189,000 |
2024/1/29 |
136 |
137 |
135 |
136 |
+1.49% |
49,100 |
|