日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
199 |
213 |
199 |
212 |
+6.53% |
475,400 |
2024/7/25 |
197 |
203 |
195 |
199 |
-0.50% |
202,400 |
2024/7/24 |
198 |
202 |
197 |
200 |
+0.50% |
140,100 |
2024/7/23 |
197 |
203 |
196 |
199 |
+0.51% |
152,900 |
2024/7/22 |
198 |
200 |
194 |
198 |
+0.00% |
124,900 |
2024/7/19 |
203 |
204 |
197 |
198 |
-1.98% |
213,100 |
2024/7/18 |
200 |
207 |
199 |
202 |
-1.46% |
319,900 |
2024/7/17 |
197 |
205 |
193 |
205 |
+4.59% |
424,600 |
2024/7/16 |
194 |
200 |
194 |
196 |
+1.03% |
378,800 |
2024/7/12 |
180 |
195 |
178 |
194 |
+6.59% |
506,800 |
2024/7/11 |
182 |
184 |
179 |
182 |
-1.09% |
167,800 |
2024/7/10 |
183 |
188 |
179 |
184 |
+0.55% |
280,900 |
2024/7/9 |
186 |
186 |
180 |
183 |
-1.08% |
216,100 |
2024/7/8 |
188 |
188 |
178 |
185 |
-0.54% |
419,200 |
2024/7/5 |
178 |
190 |
175 |
186 |
+2.76% |
507,200 |
2024/7/4 |
186 |
193 |
175 |
181 |
-2.16% |
741,500 |
2024/7/3 |
178 |
188 |
177 |
185 |
+5.11% |
956,400 |
2024/7/2 |
171 |
178 |
168 |
176 |
+3.53% |
422,100 |
2024/7/1 |
163 |
170 |
162 |
170 |
+5.59% |
524,100 |
2024/6/28 |
161 |
163 |
159 |
161 |
+0.00% |
86,200 |
2024/6/27 |
156 |
163 |
156 |
161 |
+2.55% |
209,400 |
2024/6/26 |
154 |
160 |
154 |
157 |
+0.64% |
239,100 |
2024/6/25 |
157 |
158 |
155 |
156 |
-0.64% |
82,300 |
2024/6/24 |
155 |
157 |
154 |
157 |
+1.29% |
37,500 |
2024/6/21 |
156 |
159 |
153 |
155 |
-0.64% |
246,100 |
2024/6/20 |
150 |
157 |
150 |
156 |
+4.00% |
216,500 |
2024/6/19 |
154 |
154 |
149 |
150 |
-2.60% |
89,900 |
2024/6/18 |
155 |
155 |
152 |
154 |
+0.00% |
35,200 |
2024/6/17 |
154 |
157 |
152 |
154 |
+0.00% |
90,200 |
2024/6/14 |
153 |
155 |
151 |
154 |
+1.99% |
301,600 |
2024/6/13 |
147 |
153 |
147 |
151 |
+2.72% |
179,400 |
2024/6/12 |
146 |
148 |
146 |
147 |
+1.38% |
97,100 |
2024/6/11 |
145 |
147 |
145 |
145 |
-0.68% |
85,400 |
2024/6/10 |
141 |
146 |
140 |
146 |
+2.82% |
119,000 |
2024/6/7 |
144 |
144 |
142 |
142 |
-2.07% |
75,500 |
2024/6/6 |
146 |
146 |
143 |
145 |
-0.68% |
123,300 |
2024/6/5 |
147 |
148 |
145 |
146 |
-0.68% |
61,400 |
2024/6/4 |
147 |
149 |
146 |
147 |
-0.68% |
59,900 |
2024/6/3 |
148 |
149 |
146 |
148 |
+0.00% |
79,600 |
2024/5/31 |
147 |
150 |
147 |
148 |
+1.37% |
115,000 |
2024/5/30 |
145 |
148 |
145 |
146 |
+0.00% |
95,200 |
2024/5/29 |
151 |
151 |
145 |
146 |
-2.67% |
131,700 |
2024/5/28 |
145 |
152 |
145 |
150 |
+4.90% |
219,800 |
2024/5/27 |
145 |
147 |
143 |
143 |
-0.69% |
96,600 |
2024/5/24 |
148 |
148 |
144 |
144 |
-2.04% |
94,800 |
2024/5/23 |
147 |
150 |
145 |
147 |
+1.38% |
90,600 |
2024/5/22 |
149 |
150 |
145 |
145 |
-3.33% |
108,700 |
2024/5/21 |
152 |
153 |
148 |
150 |
-0.66% |
104,000 |
2024/5/20 |
152 |
156 |
151 |
151 |
-0.66% |
100,600 |
2024/5/17 |
147 |
154 |
147 |
152 |
+2.70% |
188,300 |
2024/5/16 |
159 |
166 |
146 |
148 |
-0.67% |
1,205,100 |
2024/5/15 |
148 |
151 |
148 |
149 |
+1.36% |
148,200 |
2024/5/14 |
150 |
153 |
147 |
147 |
-2.00% |
173,000 |
2024/5/13 |
146 |
151 |
146 |
150 |
+2.04% |
108,800 |
2024/5/10 |
145 |
150 |
145 |
147 |
+1.38% |
149,400 |
2024/5/9 |
146 |
147 |
144 |
145 |
+0.00% |
96,200 |
2024/5/8 |
146 |
149 |
144 |
145 |
-1.36% |
222,200 |
2024/5/7 |
143 |
148 |
143 |
147 |
+2.80% |
244,600 |
2024/5/2 |
143 |
145 |
143 |
143 |
-1.38% |
132,700 |
2024/5/1 |
147 |
153 |
143 |
145 |
+0.00% |
609,500 |
2024/4/30 |
140 |
148 |
138 |
145 |
+4.32% |
459,200 |
2024/4/26 |
135 |
141 |
132 |
139 |
+2.96% |
607,400 |
2024/4/25 |
139 |
140 |
135 |
135 |
-3.57% |
509,200 |
2024/4/24 |
142 |
143 |
138 |
140 |
-0.71% |
567,700 |
2024/4/23 |
148 |
148 |
140 |
141 |
-3.42% |
918,200 |
2024/4/22 |
157 |
157 |
144 |
146 |
-7.01% |
1,448,600 |
2024/4/19 |
172 |
185 |
151 |
157 |
+3.29% |
11,327,800 |
2024/4/18 |
141 |
190 |
138 |
152 |
+8.57% |
13,503,700 |
2024/4/17 |
141 |
142 |
133 |
140 |
-0.71% |
267,800 |
2024/4/16 |
145 |
145 |
141 |
141 |
-4.08% |
102,500 |
2024/4/15 |
145 |
147 |
144 |
147 |
+0.68% |
33,200 |
2024/4/12 |
153 |
153 |
146 |
146 |
-4.58% |
163,300 |
2024/4/11 |
155 |
162 |
153 |
153 |
-1.29% |
176,500 |
2024/4/10 |
158 |
165 |
155 |
155 |
+0.65% |
280,100 |
2024/4/9 |
155 |
161 |
149 |
154 |
-2.53% |
423,100 |
2024/4/8 |
143 |
163 |
142 |
158 |
+11.27% |
1,012,600 |
2024/4/5 |
143 |
143 |
140 |
142 |
-0.70% |
124,000 |
2024/4/4 |
140 |
143 |
140 |
143 |
+2.88% |
87,400 |
2024/4/3 |
141 |
141 |
137 |
139 |
-1.42% |
72,900 |
2024/4/2 |
142 |
143 |
140 |
141 |
+0.71% |
68,100 |
2024/4/1 |
142 |
143 |
140 |
140 |
-1.41% |
59,000 |
2024/3/29 |
140 |
142 |
140 |
142 |
+0.71% |
247,500 |
2024/3/28 |
142 |
143 |
140 |
141 |
-1.40% |
211,200 |
2024/3/27 |
144 |
144 |
142 |
143 |
+0.70% |
43,500 |
2024/3/26 |
142 |
144 |
140 |
142 |
+0.00% |
54,200 |
2024/3/25 |
141 |
145 |
141 |
142 |
+0.71% |
75,300 |
2024/3/22 |
142 |
142 |
138 |
141 |
+0.00% |
69,300 |
2024/3/21 |
144 |
144 |
140 |
141 |
-1.40% |
88,200 |
2024/3/19 |
140 |
144 |
140 |
143 |
+1.42% |
164,600 |
2024/3/18 |
137 |
143 |
137 |
141 |
+2.92% |
117,500 |
2024/3/15 |
140 |
140 |
137 |
137 |
-2.14% |
181,700 |
2024/3/14 |
141 |
141 |
139 |
140 |
-0.71% |
67,300 |
2024/3/13 |
142 |
144 |
139 |
141 |
-0.70% |
54,800 |
2024/3/12 |
138 |
144 |
137 |
142 |
+2.16% |
82,900 |
2024/3/11 |
144 |
144 |
139 |
139 |
-4.79% |
123,900 |
2024/3/8 |
140 |
147 |
140 |
146 |
+4.29% |
118,900 |
2024/3/7 |
149 |
149 |
140 |
140 |
-5.41% |
193,600 |
2024/3/6 |
143 |
150 |
142 |
148 |
+2.78% |
135,800 |
2024/3/5 |
147 |
148 |
143 |
144 |
-1.37% |
122,600 |
2024/3/4 |
148 |
150 |
143 |
146 |
-2.67% |
283,500 |
2024/3/1 |
155 |
155 |
148 |
150 |
-2.60% |
366,800 |
2024/2/29 |
158 |
159 |
151 |
154 |
-6.10% |
605,400 |
2024/2/28 |
150 |
165 |
150 |
164 |
+9.33% |
979,100 |
2024/2/27 |
151 |
155 |
149 |
150 |
-3.23% |
326,600 |
2024/2/26 |
155 |
161 |
153 |
155 |
+1.97% |
703,400 |
2024/2/22 |
148 |
156 |
142 |
152 |
+3.40% |
793,400 |
2024/2/21 |
136 |
147 |
134 |
147 |
+8.09% |
888,800 |
2024/2/20 |
133 |
136 |
131 |
136 |
+3.03% |
198,400 |
2024/2/19 |
130 |
134 |
129 |
132 |
+1.54% |
87,500 |
2024/2/16 |
125 |
131 |
125 |
130 |
+3.17% |
115,500 |
2024/2/15 |
130 |
130 |
124 |
126 |
-3.08% |
154,700 |
2024/2/14 |
133 |
135 |
130 |
130 |
-3.70% |
181,200 |
2024/2/13 |
131 |
138 |
125 |
135 |
+6.30% |
850,500 |
2024/2/9 |
123 |
127 |
122 |
127 |
+2.42% |
144,100 |
2024/2/8 |
128 |
128 |
121 |
124 |
-1.59% |
303,500 |
2024/2/7 |
128 |
128 |
124 |
126 |
-2.33% |
200,600 |
2024/2/6 |
131 |
131 |
127 |
129 |
-1.53% |
97,200 |
2024/2/5 |
129 |
131 |
126 |
131 |
+0.77% |
147,900 |
2024/2/2 |
125 |
131 |
124 |
130 |
+4.00% |
248,000 |
2024/2/1 |
130 |
130 |
125 |
125 |
-3.85% |
264,300 |
2024/1/31 |
132 |
133 |
129 |
130 |
-2.26% |
171,200 |
2024/1/30 |
131 |
134 |
131 |
133 |
+0.76% |
157,800 |
2024/1/29 |
135 |
135 |
132 |
132 |
-2.94% |
187,100 |
|