日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
141 |
163 |
141 |
150 |
+7.14% |
4,683,000 |
2024/7/25 |
141 |
144 |
140 |
140 |
-1.41% |
742,600 |
2024/7/24 |
144 |
146 |
142 |
142 |
-1.39% |
523,700 |
2024/7/23 |
142 |
148 |
142 |
144 |
+2.13% |
540,400 |
2024/7/22 |
146 |
146 |
140 |
141 |
-2.76% |
593,400 |
2024/7/19 |
146 |
147 |
143 |
145 |
+0.69% |
1,046,800 |
2024/7/18 |
142 |
148 |
142 |
144 |
-0.69% |
920,200 |
2024/7/17 |
136 |
152 |
136 |
145 |
+7.41% |
3,498,700 |
2024/7/16 |
131 |
137 |
131 |
135 |
+3.85% |
709,800 |
2024/7/12 |
129 |
133 |
129 |
130 |
+0.00% |
377,800 |
2024/7/11 |
130 |
133 |
128 |
130 |
+0.00% |
293,000 |
2024/7/10 |
129 |
131 |
128 |
130 |
+0.78% |
360,700 |
2024/7/9 |
130 |
132 |
129 |
129 |
+0.78% |
352,100 |
2024/7/8 |
129 |
130 |
127 |
128 |
-0.78% |
331,500 |
2024/7/5 |
131 |
132 |
129 |
129 |
-2.27% |
458,900 |
2024/7/4 |
132 |
134 |
129 |
132 |
-0.75% |
1,013,200 |
2024/7/3 |
135 |
136 |
133 |
133 |
-1.48% |
431,800 |
2024/7/2 |
136 |
138 |
135 |
135 |
-0.74% |
557,000 |
2024/7/1 |
141 |
141 |
136 |
136 |
-2.86% |
891,400 |
2024/6/28 |
140 |
141 |
137 |
140 |
+1.45% |
631,900 |
2024/6/27 |
135 |
146 |
134 |
138 |
+6.15% |
2,055,900 |
2024/6/26 |
130 |
134 |
130 |
130 |
+1.56% |
742,200 |
2024/6/25 |
129 |
130 |
127 |
128 |
+0.00% |
357,500 |
2024/6/24 |
126 |
129 |
125 |
128 |
+3.23% |
518,600 |
2024/6/21 |
130 |
132 |
124 |
124 |
-4.62% |
1,521,000 |
2024/6/20 |
127 |
131 |
126 |
130 |
+0.78% |
530,400 |
2024/6/19 |
133 |
133 |
128 |
129 |
-3.73% |
1,171,600 |
2024/6/18 |
133 |
134 |
129 |
134 |
+0.75% |
858,000 |
2024/6/17 |
136 |
137 |
129 |
133 |
-4.32% |
2,083,700 |
2024/6/14 |
139 |
147 |
138 |
139 |
-9.74% |
2,515,900 |
2024/6/13 |
158 |
161 |
153 |
154 |
-2.53% |
2,237,300 |
2024/6/12 |
158 |
161 |
157 |
158 |
+0.64% |
1,068,400 |
2024/6/11 |
165 |
165 |
153 |
157 |
-4.27% |
1,781,800 |
2024/6/10 |
157 |
169 |
153 |
164 |
+7.89% |
4,103,400 |
2024/6/7 |
149 |
152 |
144 |
152 |
+5.56% |
2,584,000 |
2024/6/6 |
142 |
145 |
141 |
144 |
+2.86% |
708,000 |
2024/6/5 |
141 |
142 |
139 |
140 |
-0.71% |
384,600 |
2024/6/4 |
138 |
142 |
138 |
141 |
+2.17% |
499,000 |
2024/6/3 |
137 |
141 |
137 |
138 |
+0.00% |
376,900 |
2024/5/31 |
135 |
138 |
135 |
138 |
+0.73% |
226,600 |
2024/5/30 |
134 |
137 |
134 |
137 |
+0.74% |
234,400 |
2024/5/29 |
138 |
138 |
135 |
136 |
-2.86% |
445,800 |
2024/5/28 |
140 |
143 |
137 |
140 |
-0.71% |
732,900 |
2024/5/27 |
135 |
141 |
134 |
141 |
+5.22% |
839,600 |
2024/5/24 |
134 |
135 |
132 |
134 |
-1.47% |
320,400 |
2024/5/23 |
132 |
136 |
130 |
136 |
+3.03% |
663,100 |
2024/5/22 |
132 |
133 |
130 |
132 |
+0.76% |
302,200 |
2024/5/21 |
135 |
136 |
131 |
131 |
-3.68% |
501,500 |
2024/5/20 |
131 |
138 |
131 |
136 |
+4.62% |
1,148,000 |
2024/5/17 |
132 |
132 |
129 |
130 |
-0.76% |
310,700 |
2024/5/16 |
130 |
131 |
128 |
131 |
+0.77% |
288,600 |
2024/5/15 |
128 |
131 |
126 |
130 |
+0.78% |
299,800 |
2024/5/14 |
125 |
130 |
125 |
129 |
+3.20% |
457,000 |
2024/5/13 |
125 |
128 |
125 |
125 |
+0.00% |
450,200 |
2024/5/10 |
126 |
127 |
124 |
125 |
-1.57% |
199,000 |
2024/5/9 |
124 |
127 |
124 |
127 |
+0.79% |
329,500 |
2024/5/8 |
121 |
126 |
121 |
126 |
+3.28% |
326,700 |
2024/5/7 |
121 |
122 |
119 |
122 |
+1.67% |
260,100 |
2024/5/2 |
125 |
127 |
120 |
120 |
-1.64% |
850,000 |
2024/5/1 |
120 |
124 |
119 |
122 |
+1.67% |
262,600 |
2024/4/30 |
120 |
121 |
118 |
120 |
+0.84% |
248,300 |
2024/4/26 |
118 |
122 |
116 |
119 |
+0.85% |
343,700 |
2024/4/25 |
118 |
120 |
117 |
118 |
-1.67% |
266,000 |
2024/4/24 |
120 |
121 |
118 |
120 |
+1.69% |
93,200 |
2024/4/23 |
117 |
120 |
117 |
118 |
+0.00% |
130,600 |
2024/4/22 |
115 |
118 |
114 |
118 |
+2.61% |
290,200 |
2024/4/19 |
118 |
119 |
112 |
115 |
-2.54% |
787,800 |
2024/4/18 |
117 |
120 |
116 |
118 |
+0.00% |
208,400 |
2024/4/17 |
119 |
121 |
116 |
118 |
-0.84% |
399,400 |
2024/4/16 |
121 |
122 |
118 |
119 |
-2.46% |
563,400 |
2024/4/15 |
126 |
126 |
121 |
122 |
-3.94% |
865,400 |
2024/4/12 |
127 |
128 |
126 |
127 |
+0.00% |
213,400 |
2024/4/11 |
128 |
128 |
126 |
127 |
-0.78% |
147,900 |
2024/4/10 |
127 |
131 |
126 |
128 |
-0.78% |
361,200 |
2024/4/9 |
128 |
129 |
126 |
129 |
+1.57% |
204,300 |
2024/4/8 |
127 |
129 |
126 |
127 |
+1.60% |
204,700 |
2024/4/5 |
127 |
128 |
124 |
125 |
-2.34% |
544,500 |
2024/4/4 |
128 |
128 |
125 |
128 |
+0.79% |
282,600 |
2024/4/3 |
127 |
131 |
125 |
127 |
-0.78% |
311,200 |
2024/4/2 |
133 |
133 |
126 |
128 |
-3.03% |
647,800 |
2024/4/1 |
129 |
135 |
128 |
132 |
+4.76% |
1,149,400 |
2024/3/29 |
125 |
128 |
124 |
126 |
+1.61% |
371,600 |
2024/3/28 |
126 |
131 |
123 |
124 |
-1.59% |
738,600 |
2024/3/27 |
127 |
128 |
126 |
126 |
-1.56% |
515,300 |
2024/3/26 |
128 |
130 |
127 |
128 |
-1.54% |
468,600 |
2024/3/25 |
129 |
131 |
127 |
130 |
+1.56% |
623,300 |
2024/3/22 |
133 |
133 |
128 |
128 |
-3.76% |
1,226,600 |
2024/3/21 |
132 |
137 |
129 |
133 |
-7.64% |
2,297,800 |
2024/3/19 |
136 |
145 |
136 |
144 |
+5.11% |
1,056,700 |
2024/3/18 |
130 |
140 |
130 |
137 |
+4.58% |
946,900 |
2024/3/15 |
127 |
143 |
127 |
131 |
+3.97% |
2,260,500 |
2024/3/14 |
134 |
137 |
126 |
126 |
-6.67% |
1,692,100 |
2024/3/13 |
135 |
137 |
132 |
135 |
+0.75% |
862,200 |
2024/3/12 |
128 |
136 |
126 |
134 |
+4.69% |
951,200 |
2024/3/11 |
126 |
128 |
125 |
128 |
+0.79% |
552,600 |
2024/3/8 |
127 |
129 |
126 |
127 |
-1.55% |
831,400 |
2024/3/7 |
130 |
133 |
127 |
129 |
-0.77% |
592,400 |
2024/3/6 |
128 |
132 |
127 |
130 |
+1.56% |
339,600 |
2024/3/5 |
128 |
131 |
126 |
128 |
-0.78% |
466,700 |
2024/3/4 |
129 |
134 |
129 |
129 |
+0.78% |
489,200 |
2024/3/1 |
130 |
134 |
127 |
128 |
-2.29% |
766,600 |
2024/2/29 |
135 |
135 |
130 |
131 |
-2.96% |
566,100 |
2024/2/28 |
135 |
141 |
132 |
135 |
+0.00% |
1,180,600 |
2024/2/27 |
130 |
135 |
127 |
135 |
+3.85% |
1,053,900 |
2024/2/26 |
122 |
132 |
122 |
130 |
+7.44% |
1,615,900 |
2024/2/22 |
121 |
125 |
117 |
121 |
+0.83% |
1,776,100 |
2024/2/21 |
122 |
126 |
120 |
120 |
-3.23% |
1,460,200 |
2024/2/20 |
152 |
154 |
123 |
124 |
+9.73% |
10,049,400 |
2024/2/19 |
107 |
117 |
107 |
113 |
+6.60% |
970,000 |
2024/2/16 |
102 |
108 |
102 |
106 |
+3.92% |
772,300 |
2024/2/15 |
105 |
106 |
101 |
102 |
-2.86% |
894,400 |
2024/2/14 |
106 |
107 |
104 |
105 |
-1.87% |
496,600 |
2024/2/13 |
108 |
109 |
106 |
107 |
-0.93% |
468,900 |
2024/2/9 |
108 |
111 |
106 |
108 |
+0.00% |
460,200 |
2024/2/8 |
106 |
108 |
105 |
108 |
+0.93% |
592,100 |
2024/2/7 |
108 |
109 |
106 |
107 |
-0.93% |
439,400 |
2024/2/6 |
110 |
110 |
106 |
108 |
-1.82% |
523,800 |
2024/2/5 |
108 |
112 |
106 |
110 |
+1.85% |
528,900 |
2024/2/2 |
106 |
109 |
106 |
108 |
+0.93% |
604,500 |
2024/2/1 |
106 |
111 |
106 |
107 |
+0.94% |
1,281,500 |
2024/1/31 |
112 |
113 |
104 |
106 |
-5.36% |
2,397,100 |
2024/1/30 |
120 |
122 |
109 |
112 |
-6.67% |
3,535,500 |
2024/1/29 |
123 |
124 |
119 |
120 |
-3.23% |
757,200 |
|