日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
129 |
130 |
125 |
125 |
-4.58% |
135,300 |
2024/7/25 |
130 |
132 |
129 |
131 |
+0.00% |
95,700 |
2024/7/24 |
132 |
132 |
131 |
131 |
+0.00% |
17,400 |
2024/7/23 |
132 |
132 |
131 |
131 |
+0.00% |
28,700 |
2024/7/22 |
133 |
133 |
131 |
131 |
-2.24% |
55,000 |
2024/7/19 |
135 |
135 |
132 |
134 |
-0.74% |
56,000 |
2024/7/18 |
134 |
135 |
133 |
135 |
+0.00% |
27,700 |
2024/7/17 |
135 |
135 |
133 |
135 |
+0.75% |
28,000 |
2024/7/16 |
136 |
136 |
134 |
134 |
-0.74% |
34,900 |
2024/7/12 |
133 |
136 |
133 |
135 |
+0.75% |
55,400 |
2024/7/11 |
134 |
134 |
132 |
134 |
+0.00% |
41,000 |
2024/7/10 |
134 |
134 |
132 |
134 |
+0.75% |
42,000 |
2024/7/9 |
133 |
135 |
133 |
133 |
-0.75% |
41,900 |
2024/7/8 |
134 |
135 |
134 |
134 |
+0.00% |
25,100 |
2024/7/5 |
134 |
135 |
133 |
134 |
-1.47% |
30,400 |
2024/7/4 |
133 |
136 |
133 |
136 |
+1.49% |
37,100 |
2024/7/3 |
135 |
135 |
133 |
134 |
-0.74% |
47,100 |
2024/7/2 |
136 |
136 |
133 |
135 |
+0.00% |
49,400 |
2024/7/1 |
135 |
136 |
133 |
135 |
+0.75% |
88,600 |
2024/6/28 |
134 |
136 |
132 |
134 |
+1.52% |
79,800 |
2024/6/27 |
133 |
134 |
132 |
132 |
+0.00% |
35,700 |
2024/6/26 |
131 |
134 |
131 |
132 |
+0.76% |
74,600 |
2024/6/25 |
131 |
133 |
131 |
131 |
-0.76% |
21,100 |
2024/6/24 |
131 |
133 |
131 |
132 |
+0.76% |
39,500 |
2024/6/21 |
132 |
134 |
131 |
131 |
-1.50% |
71,700 |
2024/6/20 |
130 |
134 |
130 |
133 |
+0.76% |
76,500 |
2024/6/19 |
132 |
132 |
130 |
132 |
+0.76% |
62,400 |
2024/6/18 |
132 |
133 |
130 |
131 |
-0.76% |
84,300 |
2024/6/17 |
132 |
134 |
131 |
132 |
-1.49% |
97,300 |
2024/6/14 |
130 |
135 |
130 |
134 |
-0.74% |
159,400 |
2024/6/13 |
135 |
138 |
135 |
135 |
-1.46% |
47,700 |
2024/6/12 |
136 |
138 |
134 |
137 |
+0.74% |
45,100 |
2024/6/11 |
133 |
136 |
133 |
136 |
+1.49% |
50,400 |
2024/6/10 |
136 |
136 |
133 |
134 |
-0.74% |
55,700 |
2024/6/7 |
133 |
136 |
131 |
135 |
+1.50% |
91,400 |
2024/6/6 |
137 |
137 |
132 |
133 |
-2.92% |
173,500 |
2024/6/5 |
137 |
139 |
137 |
137 |
-1.44% |
62,800 |
2024/6/4 |
140 |
145 |
136 |
139 |
+0.00% |
342,400 |
2024/6/3 |
141 |
142 |
138 |
139 |
+0.00% |
119,900 |
2024/5/31 |
140 |
142 |
135 |
139 |
-1.42% |
103,300 |
2024/5/30 |
140 |
143 |
119 |
141 |
+0.71% |
396,700 |
2024/5/29 |
145 |
145 |
140 |
140 |
-2.78% |
185,600 |
2024/5/28 |
146 |
149 |
144 |
144 |
-0.69% |
79,500 |
2024/5/27 |
146 |
146 |
143 |
145 |
+0.69% |
88,600 |
2024/5/24 |
142 |
145 |
141 |
144 |
-1.37% |
176,100 |
2024/5/23 |
146 |
148 |
145 |
146 |
+0.00% |
51,900 |
2024/5/22 |
151 |
152 |
146 |
146 |
-3.31% |
95,400 |
2024/5/21 |
149 |
151 |
147 |
151 |
+2.03% |
94,500 |
2024/5/20 |
147 |
149 |
146 |
148 |
+0.68% |
125,400 |
2024/5/17 |
147 |
148 |
145 |
147 |
+0.00% |
54,500 |
2024/5/16 |
146 |
147 |
143 |
147 |
+0.68% |
69,300 |
2024/5/15 |
148 |
148 |
143 |
146 |
-0.68% |
125,200 |
2024/5/14 |
147 |
147 |
145 |
147 |
+0.68% |
42,800 |
2024/5/13 |
143 |
146 |
143 |
146 |
+2.10% |
62,600 |
2024/5/10 |
143 |
144 |
143 |
143 |
+0.00% |
13,600 |
2024/5/9 |
144 |
144 |
143 |
143 |
-0.69% |
15,100 |
2024/5/8 |
144 |
145 |
143 |
144 |
+0.70% |
50,600 |
2024/5/7 |
144 |
145 |
142 |
143 |
+0.70% |
84,400 |
2024/5/2 |
143 |
143 |
142 |
142 |
-0.70% |
37,200 |
2024/5/1 |
142 |
144 |
142 |
143 |
+1.42% |
89,700 |
2024/4/30 |
144 |
144 |
141 |
141 |
-0.70% |
118,700 |
2024/4/26 |
143 |
144 |
142 |
142 |
-0.70% |
56,500 |
2024/4/25 |
142 |
145 |
142 |
143 |
-0.69% |
111,400 |
2024/4/24 |
144 |
148 |
142 |
144 |
+2.13% |
364,600 |
2024/4/23 |
142 |
177 |
141 |
141 |
-0.70% |
4,516,700 |
2024/4/22 |
142 |
144 |
142 |
142 |
+0.00% |
47,700 |
2024/4/19 |
143 |
147 |
140 |
142 |
+0.00% |
248,600 |
2024/4/18 |
142 |
145 |
142 |
142 |
+0.00% |
65,700 |
2024/4/17 |
145 |
145 |
142 |
142 |
+0.00% |
69,800 |
2024/4/16 |
142 |
145 |
141 |
142 |
-3.40% |
265,200 |
2024/4/15 |
145 |
148 |
145 |
147 |
+1.38% |
30,800 |
2024/4/12 |
145 |
153 |
145 |
145 |
+0.00% |
139,500 |
2024/4/11 |
146 |
147 |
144 |
145 |
-1.36% |
91,800 |
2024/4/10 |
150 |
150 |
147 |
147 |
-2.00% |
35,100 |
2024/4/9 |
146 |
150 |
146 |
150 |
+2.74% |
71,200 |
2024/4/8 |
146 |
148 |
144 |
146 |
+0.00% |
62,300 |
2024/4/5 |
142 |
149 |
141 |
146 |
+0.69% |
153,400 |
2024/4/4 |
150 |
150 |
145 |
145 |
-1.36% |
69,500 |
2024/4/3 |
146 |
150 |
146 |
147 |
+0.68% |
56,200 |
2024/4/2 |
150 |
151 |
146 |
146 |
-2.67% |
136,100 |
2024/4/1 |
152 |
152 |
148 |
150 |
-1.32% |
108,400 |
2024/3/29 |
153 |
154 |
151 |
152 |
-1.30% |
105,900 |
2024/3/28 |
155 |
156 |
152 |
154 |
-0.65% |
158,800 |
2024/3/27 |
154 |
156 |
153 |
155 |
+1.31% |
96,300 |
2024/3/26 |
158 |
159 |
152 |
153 |
-2.55% |
281,300 |
2024/3/25 |
157 |
162 |
154 |
157 |
+0.00% |
349,300 |
2024/3/22 |
162 |
185 |
156 |
157 |
-0.63% |
2,437,100 |
2024/3/21 |
159 |
162 |
158 |
158 |
+0.64% |
72,300 |
2024/3/19 |
154 |
161 |
152 |
157 |
-0.63% |
266,500 |
2024/3/18 |
158 |
162 |
157 |
158 |
+0.00% |
108,200 |
2024/3/15 |
154 |
159 |
153 |
158 |
+1.94% |
132,500 |
2024/3/14 |
156 |
157 |
152 |
155 |
+0.65% |
70,700 |
2024/3/13 |
157 |
159 |
152 |
154 |
-1.91% |
135,400 |
2024/3/12 |
156 |
159 |
154 |
157 |
+0.64% |
192,500 |
2024/3/11 |
161 |
163 |
156 |
156 |
-4.29% |
194,200 |
2024/3/8 |
167 |
175 |
162 |
163 |
-2.98% |
367,000 |
2024/3/7 |
170 |
175 |
166 |
168 |
-1.18% |
335,200 |
2024/3/6 |
167 |
175 |
163 |
170 |
+1.80% |
439,800 |
2024/3/5 |
162 |
167 |
159 |
167 |
+1.21% |
181,000 |
2024/3/4 |
155 |
167 |
155 |
165 |
+6.45% |
352,100 |
2024/3/1 |
162 |
164 |
154 |
155 |
-3.73% |
254,100 |
2024/2/29 |
163 |
165 |
160 |
161 |
-2.42% |
216,100 |
2024/2/28 |
159 |
168 |
157 |
165 |
+3.12% |
292,200 |
2024/2/27 |
158 |
162 |
156 |
160 |
+1.91% |
235,000 |
2024/2/26 |
151 |
159 |
151 |
157 |
+3.97% |
211,000 |
2024/2/22 |
157 |
157 |
151 |
151 |
-2.58% |
323,500 |
2024/2/21 |
165 |
167 |
155 |
155 |
-4.91% |
429,500 |
2024/2/20 |
157 |
167 |
154 |
163 |
+1.88% |
940,200 |
2024/2/19 |
147 |
185 |
147 |
160 |
+9.59% |
5,297,300 |
2024/2/16 |
140 |
149 |
140 |
146 |
+4.29% |
245,300 |
2024/2/15 |
144 |
144 |
140 |
140 |
-2.78% |
178,900 |
2024/2/14 |
144 |
145 |
141 |
144 |
-2.04% |
165,200 |
2024/2/13 |
149 |
150 |
144 |
147 |
+0.00% |
229,600 |
2024/2/9 |
143 |
148 |
143 |
147 |
+2.80% |
216,900 |
2024/2/8 |
144 |
145 |
141 |
143 |
-0.69% |
278,300 |
2024/2/7 |
146 |
147 |
144 |
144 |
-2.04% |
139,300 |
2024/2/6 |
147 |
149 |
145 |
147 |
+0.00% |
82,500 |
2024/2/5 |
147 |
150 |
147 |
147 |
+0.00% |
93,200 |
2024/2/2 |
145 |
147 |
144 |
147 |
+0.00% |
123,800 |
2024/2/1 |
148 |
150 |
144 |
147 |
-2.65% |
385,900 |
2024/1/31 |
153 |
153 |
148 |
151 |
+0.00% |
285,900 |
2024/1/30 |
154 |
154 |
151 |
151 |
-1.95% |
206,400 |
2024/1/29 |
154 |
154 |
152 |
154 |
-0.65% |
154,300 |
|