日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
136 |
137 |
135 |
137 |
+1.48% |
19,600 |
2024/7/25 |
135 |
137 |
135 |
135 |
-1.46% |
20,100 |
2024/7/24 |
136 |
139 |
135 |
137 |
+0.74% |
34,500 |
2024/7/23 |
137 |
138 |
135 |
136 |
-1.45% |
20,800 |
2024/7/22 |
143 |
143 |
133 |
138 |
-3.50% |
93,400 |
2024/7/19 |
144 |
144 |
141 |
143 |
+0.70% |
21,500 |
2024/7/18 |
144 |
144 |
141 |
142 |
-1.39% |
41,300 |
2024/7/17 |
145 |
146 |
144 |
144 |
-1.37% |
24,100 |
2024/7/16 |
145 |
147 |
145 |
146 |
-1.35% |
23,400 |
2024/7/12 |
144 |
149 |
144 |
148 |
+1.37% |
30,100 |
2024/7/11 |
143 |
146 |
143 |
146 |
+0.00% |
17,500 |
2024/7/10 |
144 |
147 |
144 |
146 |
+0.69% |
15,600 |
2024/7/9 |
149 |
149 |
144 |
145 |
-3.33% |
71,500 |
2024/7/8 |
153 |
153 |
150 |
150 |
-1.32% |
43,500 |
2024/7/5 |
152 |
153 |
150 |
152 |
+0.00% |
25,200 |
2024/7/4 |
154 |
155 |
152 |
152 |
-1.30% |
19,600 |
2024/7/3 |
150 |
155 |
150 |
154 |
+2.67% |
32,900 |
2024/7/2 |
154 |
154 |
148 |
150 |
-3.23% |
75,400 |
2024/7/1 |
154 |
157 |
154 |
155 |
+0.65% |
32,900 |
2024/6/28 |
152 |
154 |
152 |
154 |
+0.65% |
14,300 |
2024/6/27 |
151 |
154 |
151 |
153 |
+0.00% |
30,300 |
2024/6/26 |
150 |
154 |
150 |
153 |
+2.00% |
28,300 |
2024/6/25 |
152 |
155 |
150 |
150 |
-2.60% |
39,000 |
2024/6/24 |
154 |
155 |
152 |
154 |
+1.32% |
32,500 |
2024/6/21 |
149 |
152 |
149 |
152 |
+2.01% |
23,400 |
2024/6/20 |
150 |
150 |
148 |
149 |
+0.00% |
15,500 |
2024/6/19 |
153 |
156 |
149 |
149 |
-2.61% |
82,900 |
2024/6/18 |
155 |
155 |
151 |
153 |
-1.29% |
26,900 |
2024/6/17 |
152 |
155 |
147 |
155 |
+1.31% |
83,400 |
2024/6/14 |
147 |
155 |
147 |
153 |
+3.38% |
69,300 |
2024/6/13 |
148 |
149 |
147 |
148 |
+0.00% |
20,800 |
2024/6/12 |
150 |
151 |
148 |
148 |
-1.99% |
22,600 |
2024/6/11 |
148 |
153 |
148 |
151 |
-1.31% |
51,100 |
2024/6/10 |
148 |
155 |
148 |
153 |
+4.08% |
63,800 |
2024/6/7 |
146 |
149 |
146 |
147 |
+0.68% |
26,500 |
2024/6/6 |
142 |
148 |
142 |
146 |
+1.39% |
31,900 |
2024/6/5 |
149 |
149 |
144 |
144 |
-2.70% |
48,700 |
2024/6/4 |
148 |
153 |
147 |
148 |
-0.67% |
50,500 |
2024/6/3 |
142 |
149 |
142 |
149 |
+3.47% |
48,100 |
2024/5/31 |
136 |
144 |
136 |
144 |
+3.60% |
31,200 |
2024/5/30 |
137 |
140 |
136 |
139 |
+1.46% |
25,000 |
2024/5/29 |
144 |
144 |
135 |
137 |
-4.86% |
99,600 |
2024/5/28 |
143 |
145 |
142 |
144 |
-0.69% |
20,300 |
2024/5/27 |
139 |
147 |
139 |
145 |
+5.07% |
46,700 |
2024/5/24 |
142 |
142 |
138 |
138 |
-4.17% |
60,600 |
2024/5/23 |
142 |
145 |
142 |
144 |
+0.70% |
39,400 |
2024/5/22 |
147 |
147 |
142 |
143 |
-0.69% |
41,700 |
2024/5/21 |
149 |
149 |
143 |
144 |
-3.36% |
101,000 |
2024/5/20 |
153 |
158 |
149 |
149 |
-2.61% |
146,500 |
2024/5/17 |
151 |
157 |
150 |
153 |
+1.32% |
147,900 |
2024/5/16 |
145 |
160 |
143 |
151 |
+5.59% |
589,600 |
2024/5/15 |
135 |
155 |
134 |
143 |
+4.38% |
378,800 |
2024/5/14 |
132 |
138 |
132 |
137 |
+3.79% |
69,500 |
2024/5/13 |
130 |
133 |
130 |
132 |
-0.75% |
45,900 |
2024/5/10 |
131 |
134 |
130 |
133 |
+1.53% |
58,300 |
2024/5/9 |
134 |
134 |
130 |
131 |
-0.76% |
40,800 |
2024/5/8 |
133 |
134 |
132 |
132 |
-1.49% |
28,800 |
2024/5/7 |
134 |
134 |
132 |
134 |
+1.52% |
39,800 |
2024/5/2 |
132 |
133 |
131 |
132 |
+0.00% |
12,700 |
2024/5/1 |
132 |
134 |
131 |
132 |
-0.75% |
24,600 |
2024/4/30 |
134 |
134 |
131 |
133 |
-1.48% |
37,700 |
2024/4/26 |
135 |
137 |
132 |
135 |
-0.74% |
103,700 |
2024/4/25 |
135 |
136 |
133 |
136 |
+0.74% |
12,600 |
2024/4/24 |
133 |
136 |
131 |
135 |
+1.50% |
51,900 |
2024/4/23 |
135 |
135 |
132 |
133 |
-2.21% |
47,200 |
2024/4/22 |
132 |
147 |
131 |
136 |
+3.03% |
344,200 |
2024/4/19 |
132 |
136 |
131 |
132 |
-2.22% |
52,800 |
2024/4/18 |
134 |
136 |
131 |
135 |
+1.50% |
35,500 |
2024/4/17 |
136 |
137 |
133 |
133 |
-1.48% |
55,900 |
2024/4/16 |
137 |
138 |
134 |
135 |
-2.88% |
78,400 |
2024/4/15 |
142 |
143 |
136 |
139 |
-3.47% |
134,000 |
2024/4/12 |
144 |
150 |
143 |
144 |
+0.70% |
150,800 |
2024/4/11 |
144 |
150 |
142 |
143 |
-0.69% |
84,400 |
2024/4/10 |
148 |
155 |
143 |
144 |
-4.00% |
302,100 |
2024/4/9 |
145 |
176 |
145 |
150 |
+5.63% |
1,712,500 |
2024/4/8 |
146 |
147 |
141 |
142 |
-2.74% |
37,100 |
2024/4/5 |
142 |
149 |
140 |
146 |
+0.00% |
155,100 |
2024/4/4 |
144 |
147 |
142 |
146 |
+2.10% |
39,300 |
2024/4/3 |
144 |
146 |
142 |
143 |
-0.69% |
50,100 |
2024/4/2 |
149 |
149 |
143 |
144 |
-3.36% |
106,700 |
2024/4/1 |
150 |
154 |
149 |
149 |
+0.68% |
66,600 |
2024/3/29 |
146 |
149 |
145 |
148 |
+0.68% |
33,600 |
2024/3/28 |
149 |
149 |
146 |
147 |
-2.65% |
56,700 |
2024/3/27 |
148 |
151 |
146 |
151 |
+1.34% |
21,600 |
2024/3/26 |
151 |
151 |
147 |
149 |
-1.32% |
42,100 |
2024/3/25 |
153 |
153 |
149 |
151 |
-1.31% |
51,400 |
2024/3/22 |
158 |
158 |
152 |
153 |
-3.77% |
98,400 |
2024/3/21 |
153 |
162 |
152 |
159 |
+4.61% |
127,500 |
2024/3/19 |
153 |
158 |
151 |
152 |
-1.94% |
268,700 |
2024/3/18 |
149 |
184 |
149 |
155 |
+4.73% |
1,586,300 |
2024/3/15 |
150 |
151 |
147 |
148 |
-1.33% |
71,900 |
2024/3/14 |
151 |
152 |
148 |
150 |
-0.66% |
45,500 |
2024/3/13 |
150 |
154 |
148 |
151 |
+1.34% |
97,500 |
2024/3/12 |
147 |
152 |
145 |
149 |
-0.67% |
73,800 |
2024/3/11 |
148 |
153 |
145 |
150 |
+0.00% |
129,500 |
2024/3/8 |
149 |
156 |
148 |
150 |
+1.35% |
157,300 |
2024/3/7 |
155 |
155 |
147 |
148 |
-4.52% |
180,300 |
2024/3/6 |
157 |
158 |
154 |
155 |
-1.90% |
65,300 |
2024/3/5 |
157 |
159 |
152 |
158 |
+0.64% |
189,300 |
2024/3/4 |
157 |
160 |
154 |
157 |
+0.00% |
140,400 |
2024/3/1 |
161 |
161 |
155 |
157 |
-1.88% |
175,100 |
2024/2/29 |
160 |
166 |
158 |
160 |
-8.05% |
566,800 |
2024/2/28 |
181 |
190 |
170 |
174 |
-3.87% |
396,400 |
2024/2/27 |
180 |
183 |
176 |
181 |
+0.00% |
86,700 |
2024/2/26 |
178 |
185 |
174 |
181 |
+1.69% |
132,400 |
2024/2/22 |
181 |
182 |
174 |
178 |
-2.20% |
188,900 |
2024/2/21 |
182 |
187 |
175 |
182 |
-2.15% |
217,100 |
2024/2/20 |
193 |
193 |
180 |
186 |
-2.62% |
327,500 |
2024/2/19 |
192 |
199 |
190 |
191 |
+0.53% |
165,300 |
2024/2/16 |
188 |
191 |
186 |
190 |
+2.15% |
195,200 |
2024/2/15 |
199 |
199 |
186 |
186 |
-7.00% |
353,400 |
2024/2/14 |
205 |
205 |
200 |
200 |
-0.50% |
166,400 |
2024/2/13 |
203 |
208 |
200 |
201 |
-0.99% |
122,600 |
2024/2/9 |
212 |
212 |
202 |
203 |
-3.33% |
261,700 |
2024/2/8 |
205 |
224 |
202 |
210 |
+2.94% |
524,400 |
2024/2/7 |
202 |
205 |
199 |
204 |
+1.49% |
208,100 |
2024/2/6 |
204 |
206 |
199 |
201 |
-2.90% |
190,500 |
2024/2/5 |
201 |
209 |
198 |
207 |
+2.48% |
191,300 |
2024/2/2 |
204 |
204 |
198 |
202 |
-1.46% |
360,900 |
2024/2/1 |
220 |
221 |
202 |
205 |
-5.09% |
571,400 |
2024/1/31 |
208 |
217 |
205 |
216 |
+3.35% |
385,600 |
2024/1/30 |
207 |
209 |
202 |
209 |
+2.45% |
108,400 |
2024/1/29 |
207 |
210 |
203 |
204 |
-1.45% |
125,600 |
|