日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
144 |
148 |
140 |
145 |
+2.11% |
408,200 |
2024/7/25 |
140 |
144 |
139 |
142 |
+0.00% |
245,500 |
2024/7/24 |
141 |
144 |
139 |
142 |
+0.71% |
130,800 |
2024/7/23 |
139 |
144 |
139 |
141 |
+2.92% |
212,300 |
2024/7/22 |
141 |
141 |
136 |
137 |
-1.44% |
209,900 |
2024/7/19 |
149 |
149 |
138 |
139 |
-6.71% |
597,000 |
2024/7/18 |
147 |
151 |
144 |
149 |
+1.36% |
527,100 |
2024/7/17 |
144 |
149 |
143 |
147 |
+2.80% |
407,900 |
2024/7/16 |
138 |
143 |
138 |
143 |
+4.38% |
201,900 |
2024/7/12 |
138 |
142 |
137 |
137 |
-0.72% |
402,700 |
2024/7/11 |
135 |
140 |
134 |
138 |
+2.99% |
246,300 |
2024/7/10 |
135 |
136 |
134 |
134 |
-0.74% |
96,400 |
2024/7/9 |
135 |
135 |
133 |
135 |
+0.75% |
56,700 |
2024/7/8 |
136 |
136 |
133 |
134 |
-1.47% |
146,000 |
2024/7/5 |
134 |
137 |
133 |
136 |
+0.00% |
131,600 |
2024/7/4 |
135 |
137 |
134 |
136 |
+1.49% |
255,900 |
2024/7/3 |
136 |
138 |
132 |
134 |
-1.47% |
209,600 |
2024/7/2 |
141 |
141 |
136 |
136 |
-3.55% |
155,100 |
2024/7/1 |
142 |
143 |
139 |
141 |
+0.00% |
269,600 |
2024/6/28 |
146 |
146 |
139 |
141 |
-4.08% |
365,100 |
2024/6/27 |
136 |
147 |
136 |
147 |
+8.89% |
885,500 |
2024/6/26 |
132 |
136 |
132 |
135 |
+1.50% |
158,700 |
2024/6/25 |
133 |
135 |
131 |
133 |
+0.00% |
170,400 |
2024/6/24 |
135 |
135 |
133 |
133 |
-1.48% |
58,400 |
2024/6/21 |
135 |
136 |
133 |
135 |
+0.00% |
149,800 |
2024/6/20 |
133 |
135 |
133 |
135 |
+1.50% |
59,500 |
2024/6/19 |
136 |
137 |
131 |
133 |
-0.75% |
353,300 |
2024/6/18 |
132 |
135 |
125 |
134 |
+1.52% |
724,200 |
2024/6/17 |
135 |
135 |
131 |
132 |
-1.49% |
121,100 |
2024/6/14 |
132 |
134 |
132 |
134 |
+1.52% |
109,900 |
2024/6/13 |
132 |
134 |
130 |
132 |
+1.54% |
100,900 |
2024/6/12 |
137 |
137 |
130 |
130 |
-2.99% |
318,700 |
2024/6/11 |
131 |
135 |
130 |
134 |
+2.29% |
244,800 |
2024/6/10 |
128 |
131 |
127 |
131 |
+2.34% |
152,800 |
2024/6/7 |
127 |
128 |
126 |
128 |
+0.79% |
75,900 |
2024/6/6 |
129 |
130 |
125 |
127 |
-1.55% |
127,000 |
2024/6/5 |
129 |
132 |
128 |
129 |
+0.78% |
154,300 |
2024/6/4 |
127 |
128 |
126 |
128 |
+0.79% |
134,800 |
2024/6/3 |
126 |
128 |
126 |
127 |
+1.60% |
37,700 |
2024/5/31 |
123 |
127 |
123 |
125 |
+1.63% |
130,300 |
2024/5/30 |
123 |
125 |
121 |
123 |
+0.00% |
170,100 |
2024/5/29 |
126 |
127 |
123 |
123 |
-3.15% |
107,300 |
2024/5/28 |
124 |
128 |
124 |
127 |
+4.10% |
196,900 |
2024/5/27 |
123 |
124 |
121 |
122 |
-0.81% |
193,300 |
2024/5/24 |
121 |
124 |
121 |
123 |
+0.00% |
152,900 |
2024/5/23 |
124 |
124 |
122 |
123 |
+0.00% |
179,500 |
2024/5/22 |
127 |
127 |
123 |
123 |
-3.15% |
303,500 |
2024/5/21 |
129 |
132 |
127 |
127 |
-3.05% |
365,000 |
2024/5/20 |
129 |
133 |
129 |
131 |
+0.77% |
107,200 |
2024/5/17 |
133 |
133 |
129 |
130 |
-2.26% |
142,500 |
2024/5/16 |
131 |
133 |
129 |
133 |
+0.76% |
288,900 |
2024/5/15 |
138 |
139 |
130 |
132 |
-5.71% |
718,300 |
2024/5/14 |
144 |
144 |
138 |
140 |
+0.00% |
349,000 |
2024/5/13 |
137 |
141 |
136 |
140 |
+1.45% |
250,200 |
2024/5/10 |
138 |
139 |
136 |
138 |
+0.00% |
93,000 |
2024/5/9 |
139 |
140 |
136 |
138 |
-1.43% |
138,100 |
2024/5/8 |
140 |
142 |
138 |
140 |
+0.72% |
293,600 |
2024/5/7 |
139 |
141 |
138 |
139 |
+2.21% |
233,300 |
2024/5/2 |
137 |
138 |
135 |
136 |
+0.00% |
361,400 |
2024/5/1 |
138 |
143 |
135 |
136 |
-1.45% |
948,200 |
2024/4/30 |
139 |
167 |
138 |
138 |
+1.47% |
6,178,300 |
2024/4/26 |
135 |
137 |
127 |
136 |
+0.74% |
705,800 |
2024/4/25 |
140 |
141 |
133 |
135 |
-4.26% |
523,900 |
2024/4/24 |
141 |
143 |
140 |
141 |
-0.70% |
142,200 |
2024/4/23 |
143 |
143 |
138 |
142 |
+0.00% |
121,900 |
2024/4/22 |
141 |
143 |
140 |
142 |
+0.71% |
159,400 |
2024/4/19 |
152 |
152 |
140 |
141 |
-7.84% |
750,400 |
2024/4/18 |
151 |
154 |
148 |
153 |
+2.68% |
226,700 |
2024/4/17 |
153 |
153 |
146 |
149 |
-1.97% |
361,800 |
2024/4/16 |
155 |
156 |
149 |
152 |
-2.56% |
495,900 |
2024/4/15 |
160 |
164 |
152 |
156 |
-4.29% |
1,171,900 |
2024/4/12 |
147 |
167 |
146 |
163 |
+10.14% |
3,930,700 |
2024/4/11 |
139 |
150 |
138 |
148 |
+5.71% |
1,075,500 |
2024/4/10 |
144 |
145 |
139 |
140 |
-2.78% |
256,500 |
2024/4/9 |
140 |
144 |
139 |
144 |
+2.86% |
132,900 |
2024/4/8 |
137 |
140 |
136 |
140 |
+2.94% |
105,600 |
2024/4/5 |
136 |
138 |
135 |
136 |
-0.73% |
91,500 |
2024/4/4 |
140 |
140 |
135 |
137 |
-2.14% |
153,700 |
2024/4/3 |
137 |
143 |
137 |
140 |
+1.45% |
220,100 |
2024/4/2 |
143 |
145 |
138 |
138 |
-3.50% |
333,900 |
2024/4/1 |
150 |
150 |
142 |
143 |
-4.67% |
286,800 |
2024/3/29 |
146 |
153 |
146 |
150 |
+2.04% |
244,200 |
2024/3/28 |
146 |
151 |
143 |
147 |
+0.00% |
195,100 |
2024/3/27 |
152 |
153 |
145 |
147 |
-3.29% |
397,300 |
2024/3/26 |
155 |
159 |
150 |
152 |
+0.66% |
513,600 |
2024/3/25 |
153 |
154 |
150 |
151 |
-0.66% |
185,700 |
2024/3/22 |
151 |
156 |
150 |
152 |
+0.66% |
171,100 |
2024/3/21 |
155 |
155 |
150 |
151 |
-1.31% |
216,900 |
2024/3/19 |
150 |
158 |
148 |
153 |
+2.68% |
577,000 |
2024/3/18 |
146 |
151 |
146 |
149 |
+2.76% |
339,800 |
2024/3/15 |
139 |
147 |
138 |
145 |
+3.57% |
481,300 |
2024/3/14 |
142 |
143 |
136 |
140 |
-1.41% |
347,600 |
2024/3/13 |
138 |
143 |
137 |
142 |
+3.65% |
559,500 |
2024/3/12 |
161 |
164 |
137 |
137 |
-0.72% |
2,895,100 |
2024/3/11 |
140 |
143 |
137 |
138 |
-2.13% |
209,000 |
2024/3/8 |
143 |
153 |
140 |
141 |
-2.08% |
723,700 |
2024/3/7 |
144 |
145 |
140 |
144 |
+1.41% |
201,900 |
2024/3/6 |
137 |
143 |
137 |
142 |
+2.90% |
190,900 |
2024/3/5 |
139 |
139 |
136 |
138 |
-2.13% |
83,200 |
2024/3/4 |
140 |
144 |
138 |
141 |
+0.71% |
192,900 |
2024/3/1 |
138 |
142 |
137 |
140 |
+1.45% |
205,800 |
2024/2/29 |
138 |
140 |
136 |
138 |
-0.72% |
226,300 |
2024/2/28 |
139 |
143 |
138 |
139 |
-0.71% |
178,200 |
2024/2/27 |
132 |
140 |
131 |
140 |
+6.87% |
460,500 |
2024/2/26 |
129 |
132 |
128 |
131 |
+1.55% |
163,800 |
2024/2/22 |
129 |
129 |
126 |
129 |
-0.77% |
140,100 |
2024/2/21 |
130 |
131 |
129 |
130 |
-0.76% |
71,000 |
2024/2/20 |
130 |
132 |
129 |
131 |
+0.77% |
164,700 |
2024/2/19 |
128 |
130 |
127 |
130 |
+2.36% |
160,100 |
2024/2/16 |
121 |
128 |
121 |
127 |
+4.96% |
342,100 |
2024/2/15 |
127 |
127 |
119 |
121 |
-3.97% |
607,900 |
2024/2/14 |
127 |
127 |
124 |
126 |
-1.56% |
332,600 |
2024/2/13 |
127 |
129 |
125 |
128 |
+0.00% |
244,000 |
2024/2/9 |
128 |
130 |
127 |
128 |
-1.54% |
346,900 |
2024/2/8 |
136 |
136 |
129 |
130 |
-2.26% |
474,800 |
2024/2/7 |
135 |
135 |
130 |
133 |
+0.00% |
230,700 |
2024/2/6 |
134 |
135 |
133 |
133 |
-0.75% |
76,500 |
2024/2/5 |
132 |
135 |
131 |
134 |
+2.29% |
148,300 |
2024/2/2 |
133 |
135 |
131 |
131 |
-0.76% |
163,000 |
2024/2/1 |
134 |
134 |
131 |
132 |
-2.22% |
220,500 |
2024/1/31 |
139 |
139 |
133 |
135 |
-2.17% |
297,000 |
2024/1/30 |
134 |
145 |
133 |
138 |
+4.55% |
889,500 |
2024/1/29 |
133 |
133 |
131 |
132 |
-0.75% |
176,800 |
|