日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
122 |
124 |
120 |
120 |
-1.64% |
299,600 |
2024/7/25 |
122 |
123 |
120 |
122 |
+0.00% |
444,100 |
2024/7/24 |
124 |
127 |
121 |
122 |
-1.61% |
370,600 |
2024/7/23 |
122 |
127 |
122 |
124 |
+0.00% |
291,400 |
2024/7/22 |
125 |
125 |
122 |
124 |
-2.36% |
307,600 |
2024/7/19 |
129 |
129 |
125 |
127 |
-1.55% |
442,000 |
2024/7/18 |
130 |
132 |
128 |
129 |
-1.53% |
500,400 |
2024/7/17 |
122 |
133 |
121 |
131 |
+7.38% |
942,200 |
2024/7/16 |
123 |
123 |
120 |
122 |
+0.00% |
241,500 |
2024/7/12 |
116 |
123 |
116 |
122 |
+3.39% |
610,400 |
2024/7/11 |
115 |
119 |
114 |
118 |
+2.61% |
535,300 |
2024/7/10 |
119 |
119 |
114 |
115 |
-4.17% |
808,300 |
2024/7/9 |
122 |
123 |
118 |
120 |
+0.00% |
376,400 |
2024/7/8 |
120 |
123 |
111 |
120 |
-10.45% |
2,709,900 |
2024/7/5 |
133 |
135 |
133 |
134 |
+0.00% |
133,600 |
2024/7/4 |
135 |
136 |
133 |
134 |
-0.74% |
234,500 |
2024/7/3 |
133 |
136 |
132 |
135 |
+0.00% |
362,900 |
2024/7/2 |
134 |
136 |
132 |
135 |
+2.27% |
322,200 |
2024/7/1 |
139 |
139 |
132 |
132 |
-5.71% |
778,900 |
2024/6/28 |
141 |
142 |
138 |
140 |
-0.71% |
505,300 |
2024/6/27 |
139 |
142 |
137 |
141 |
+2.17% |
557,300 |
2024/6/26 |
133 |
141 |
133 |
138 |
+3.76% |
784,500 |
2024/6/25 |
128 |
133 |
128 |
133 |
+4.72% |
394,200 |
2024/6/24 |
129 |
129 |
127 |
127 |
+0.00% |
91,000 |
2024/6/21 |
128 |
129 |
127 |
127 |
-1.55% |
171,600 |
2024/6/20 |
128 |
130 |
127 |
129 |
+1.57% |
210,700 |
2024/6/19 |
131 |
131 |
126 |
127 |
+0.00% |
477,800 |
2024/6/18 |
131 |
132 |
127 |
127 |
-2.31% |
212,600 |
2024/6/17 |
127 |
130 |
125 |
130 |
+1.56% |
356,600 |
2024/6/14 |
125 |
129 |
124 |
128 |
+1.59% |
400,400 |
2024/6/13 |
127 |
130 |
126 |
126 |
-1.56% |
267,100 |
2024/6/12 |
129 |
129 |
126 |
128 |
-0.78% |
234,800 |
2024/6/11 |
128 |
132 |
126 |
129 |
+1.57% |
570,500 |
2024/6/10 |
123 |
130 |
122 |
127 |
+3.25% |
504,200 |
2024/6/7 |
119 |
123 |
119 |
123 |
+4.24% |
120,300 |
2024/6/6 |
124 |
125 |
118 |
118 |
-3.28% |
226,600 |
2024/6/5 |
121 |
124 |
121 |
122 |
-1.61% |
150,600 |
2024/6/4 |
117 |
124 |
117 |
124 |
+6.90% |
373,000 |
2024/6/3 |
119 |
119 |
116 |
116 |
-2.52% |
87,000 |
2024/5/31 |
114 |
119 |
114 |
119 |
+3.48% |
290,300 |
2024/5/30 |
113 |
116 |
111 |
115 |
+1.77% |
577,500 |
2024/5/29 |
116 |
116 |
112 |
113 |
-2.59% |
471,000 |
2024/5/28 |
113 |
119 |
113 |
116 |
+2.65% |
500,600 |
2024/5/27 |
115 |
115 |
112 |
113 |
-0.88% |
255,000 |
2024/5/24 |
112 |
116 |
111 |
114 |
+0.88% |
255,400 |
2024/5/23 |
121 |
121 |
113 |
113 |
-5.83% |
1,009,000 |
2024/5/22 |
121 |
122 |
120 |
120 |
-1.64% |
216,200 |
2024/5/21 |
124 |
127 |
122 |
122 |
-1.61% |
165,500 |
2024/5/20 |
124 |
128 |
124 |
124 |
+0.00% |
445,300 |
2024/5/17 |
121 |
124 |
120 |
124 |
+3.33% |
265,400 |
2024/5/16 |
123 |
125 |
119 |
120 |
-1.64% |
308,800 |
2024/5/15 |
121 |
125 |
121 |
122 |
+0.00% |
431,900 |
2024/5/14 |
122 |
125 |
122 |
122 |
-0.81% |
218,800 |
2024/5/13 |
122 |
123 |
121 |
123 |
+0.82% |
267,900 |
2024/5/10 |
125 |
125 |
122 |
122 |
-2.40% |
320,700 |
2024/5/9 |
126 |
126 |
123 |
125 |
-0.79% |
163,800 |
2024/5/8 |
126 |
128 |
124 |
126 |
+1.61% |
264,800 |
2024/5/7 |
123 |
126 |
123 |
124 |
+0.81% |
145,900 |
2024/5/2 |
124 |
125 |
122 |
123 |
-2.38% |
259,200 |
2024/5/1 |
123 |
126 |
123 |
126 |
+1.61% |
223,200 |
2024/4/30 |
124 |
125 |
123 |
124 |
+0.81% |
171,600 |
2024/4/26 |
123 |
125 |
121 |
123 |
+0.00% |
340,100 |
2024/4/25 |
127 |
127 |
123 |
123 |
-3.15% |
537,100 |
2024/4/24 |
129 |
129 |
126 |
127 |
-0.78% |
445,700 |
2024/4/23 |
129 |
129 |
127 |
128 |
-0.78% |
317,200 |
2024/4/22 |
129 |
129 |
126 |
129 |
+1.57% |
374,700 |
2024/4/19 |
130 |
130 |
126 |
127 |
-2.31% |
363,700 |
2024/4/18 |
127 |
132 |
127 |
130 |
+2.36% |
311,800 |
2024/4/17 |
129 |
129 |
126 |
127 |
-2.31% |
597,500 |
2024/4/16 |
130 |
130 |
128 |
130 |
-1.52% |
458,700 |
2024/4/15 |
131 |
133 |
131 |
132 |
-0.75% |
346,000 |
2024/4/12 |
133 |
134 |
132 |
133 |
+0.76% |
149,000 |
2024/4/11 |
133 |
134 |
131 |
132 |
-1.49% |
387,900 |
2024/4/10 |
135 |
137 |
134 |
134 |
-0.74% |
296,000 |
2024/4/9 |
133 |
136 |
133 |
135 |
+0.00% |
140,500 |
2024/4/8 |
135 |
135 |
132 |
135 |
+0.00% |
202,400 |
2024/4/5 |
131 |
136 |
131 |
135 |
+0.75% |
355,400 |
2024/4/4 |
135 |
136 |
132 |
134 |
+0.00% |
256,500 |
2024/4/3 |
133 |
137 |
131 |
134 |
-1.47% |
523,000 |
2024/4/2 |
139 |
139 |
135 |
136 |
-2.86% |
574,100 |
2024/4/1 |
143 |
143 |
139 |
140 |
-2.10% |
360,700 |
2024/3/29 |
142 |
145 |
142 |
143 |
+0.00% |
378,700 |
2024/3/28 |
142 |
144 |
141 |
143 |
+0.00% |
329,100 |
2024/3/27 |
141 |
144 |
138 |
143 |
+0.70% |
458,000 |
2024/3/26 |
149 |
150 |
139 |
142 |
-1.39% |
1,851,000 |
2024/3/25 |
144 |
149 |
142 |
144 |
+2.86% |
1,252,200 |
2024/3/22 |
141 |
142 |
137 |
140 |
-0.71% |
329,100 |
2024/3/21 |
141 |
144 |
140 |
141 |
+0.71% |
485,600 |
2024/3/19 |
139 |
140 |
137 |
140 |
+0.72% |
385,100 |
2024/3/18 |
134 |
139 |
134 |
139 |
+4.51% |
458,500 |
2024/3/15 |
137 |
140 |
133 |
133 |
-2.92% |
626,100 |
2024/3/14 |
140 |
141 |
137 |
137 |
-2.14% |
335,500 |
2024/3/13 |
147 |
148 |
139 |
140 |
-10.83% |
1,446,300 |
2024/3/12 |
147 |
157 |
145 |
157 |
+6.80% |
658,500 |
2024/3/11 |
149 |
151 |
145 |
147 |
-3.29% |
623,600 |
2024/3/8 |
154 |
156 |
151 |
152 |
-1.94% |
569,600 |
2024/3/7 |
158 |
161 |
153 |
155 |
-1.90% |
665,800 |
2024/3/6 |
153 |
159 |
152 |
158 |
+1.28% |
724,800 |
2024/3/5 |
156 |
159 |
154 |
156 |
-0.64% |
375,300 |
2024/3/4 |
161 |
163 |
157 |
157 |
-0.63% |
628,500 |
2024/3/1 |
161 |
162 |
157 |
158 |
-2.47% |
655,500 |
2024/2/29 |
166 |
166 |
159 |
162 |
-2.41% |
746,800 |
2024/2/28 |
162 |
167 |
161 |
166 |
+3.75% |
617,300 |
2024/2/27 |
167 |
170 |
159 |
160 |
-3.61% |
1,461,200 |
2024/2/26 |
156 |
167 |
154 |
166 |
+5.06% |
725,100 |
2024/2/22 |
159 |
160 |
153 |
158 |
-1.25% |
1,213,500 |
2024/2/21 |
173 |
173 |
159 |
160 |
-7.51% |
1,419,300 |
2024/2/20 |
163 |
174 |
161 |
173 |
+8.81% |
1,961,700 |
2024/2/19 |
151 |
159 |
151 |
159 |
+5.30% |
914,900 |
2024/2/16 |
149 |
157 |
149 |
151 |
-0.66% |
1,133,100 |
2024/2/15 |
148 |
153 |
142 |
152 |
+1.33% |
1,790,500 |
2024/2/14 |
146 |
153 |
138 |
150 |
+7.91% |
4,307,200 |
2024/2/13 |
141 |
142 |
137 |
139 |
+0.00% |
860,400 |
2024/2/9 |
140 |
141 |
138 |
139 |
+0.72% |
579,900 |
2024/2/8 |
138 |
140 |
137 |
138 |
+0.73% |
395,100 |
2024/2/7 |
138 |
139 |
136 |
137 |
-0.72% |
307,900 |
2024/2/6 |
138 |
141 |
136 |
138 |
+0.00% |
398,000 |
2024/2/5 |
137 |
141 |
136 |
138 |
+0.73% |
418,800 |
2024/2/2 |
135 |
139 |
135 |
137 |
+1.48% |
610,800 |
2024/2/1 |
138 |
139 |
135 |
135 |
-2.88% |
466,700 |
2024/1/31 |
141 |
141 |
138 |
139 |
-1.42% |
295,100 |
2024/1/30 |
141 |
142 |
140 |
141 |
+0.71% |
387,100 |
2024/1/29 |
143 |
143 |
139 |
140 |
-2.78% |
574,300 |
|