日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
81 |
81 |
79 |
80 |
+0.00% |
90,900 |
2024/7/25 |
80 |
81 |
80 |
80 |
-1.23% |
56,700 |
2024/7/24 |
82 |
82 |
80 |
81 |
+0.00% |
84,600 |
2024/7/23 |
81 |
82 |
81 |
81 |
+1.25% |
28,000 |
2024/7/22 |
81 |
81 |
80 |
80 |
-1.23% |
136,000 |
2024/7/19 |
83 |
83 |
81 |
81 |
-1.22% |
72,000 |
2024/7/18 |
84 |
84 |
82 |
82 |
-2.38% |
121,200 |
2024/7/17 |
81 |
84 |
81 |
84 |
+3.70% |
152,200 |
2024/7/16 |
82 |
82 |
81 |
81 |
-1.22% |
22,200 |
2024/7/12 |
81 |
82 |
80 |
82 |
+2.50% |
72,200 |
2024/7/11 |
82 |
82 |
80 |
80 |
-1.23% |
77,100 |
2024/7/10 |
82 |
82 |
80 |
81 |
-1.22% |
110,100 |
2024/7/9 |
82 |
82 |
81 |
82 |
+0.00% |
19,300 |
2024/7/8 |
82 |
82 |
81 |
82 |
+1.23% |
58,500 |
2024/7/5 |
83 |
83 |
81 |
81 |
-1.22% |
309,900 |
2024/7/4 |
82 |
83 |
82 |
82 |
-2.38% |
62,600 |
2024/7/3 |
83 |
84 |
82 |
84 |
+1.20% |
57,800 |
2024/7/2 |
83 |
83 |
82 |
83 |
+1.22% |
45,700 |
2024/7/1 |
84 |
84 |
82 |
82 |
-1.20% |
221,500 |
2024/6/28 |
84 |
85 |
83 |
83 |
-2.35% |
224,100 |
2024/6/27 |
85 |
85 |
83 |
85 |
+0.00% |
197,700 |
2024/6/26 |
86 |
87 |
84 |
85 |
-3.41% |
881,800 |
2024/6/25 |
90 |
102 |
86 |
88 |
+8.64% |
8,598,700 |
2024/6/24 |
81 |
81 |
79 |
81 |
+1.25% |
18,700 |
2024/6/21 |
80 |
81 |
80 |
80 |
+1.27% |
15,900 |
2024/6/20 |
80 |
81 |
79 |
79 |
+0.00% |
79,500 |
2024/6/19 |
81 |
81 |
79 |
79 |
-1.25% |
26,600 |
2024/6/18 |
81 |
81 |
79 |
80 |
+0.00% |
138,900 |
2024/6/17 |
80 |
81 |
80 |
80 |
+0.00% |
20,100 |
2024/6/14 |
81 |
81 |
80 |
80 |
+0.00% |
26,800 |
2024/6/13 |
81 |
81 |
80 |
80 |
-2.44% |
25,600 |
2024/6/12 |
81 |
82 |
81 |
82 |
+0.00% |
28,100 |
2024/6/11 |
81 |
82 |
80 |
82 |
+1.23% |
48,700 |
2024/6/10 |
80 |
81 |
80 |
81 |
+1.25% |
52,300 |
2024/6/7 |
81 |
81 |
80 |
80 |
-1.23% |
13,500 |
2024/6/6 |
81 |
82 |
80 |
81 |
+0.00% |
29,000 |
2024/6/5 |
82 |
82 |
81 |
81 |
-1.22% |
34,100 |
2024/6/4 |
80 |
82 |
80 |
82 |
+1.23% |
27,600 |
2024/6/3 |
80 |
81 |
79 |
81 |
+2.53% |
23,300 |
2024/5/31 |
80 |
80 |
79 |
79 |
+0.00% |
49,300 |
2024/5/30 |
80 |
80 |
79 |
79 |
+0.00% |
12,600 |
2024/5/29 |
82 |
82 |
79 |
79 |
-2.47% |
128,900 |
2024/5/28 |
81 |
82 |
80 |
81 |
-1.22% |
110,100 |
2024/5/27 |
81 |
82 |
81 |
82 |
+1.23% |
19,700 |
2024/5/24 |
82 |
82 |
81 |
81 |
-1.22% |
25,400 |
2024/5/23 |
81 |
82 |
81 |
82 |
+1.23% |
59,400 |
2024/5/22 |
82 |
82 |
81 |
81 |
-1.22% |
44,600 |
2024/5/21 |
83 |
84 |
82 |
82 |
+0.00% |
142,000 |
2024/5/20 |
82 |
82 |
80 |
82 |
+0.00% |
83,200 |
2024/5/17 |
82 |
82 |
81 |
82 |
+1.23% |
92,900 |
2024/5/16 |
82 |
82 |
80 |
81 |
-1.22% |
99,200 |
2024/5/15 |
81 |
83 |
80 |
82 |
+0.00% |
87,900 |
2024/5/14 |
82 |
82 |
81 |
82 |
-1.20% |
63,200 |
2024/5/13 |
81 |
83 |
80 |
83 |
+3.75% |
128,500 |
2024/5/10 |
82 |
83 |
80 |
80 |
-2.44% |
265,200 |
2024/5/9 |
83 |
83 |
81 |
82 |
+0.00% |
66,000 |
2024/5/8 |
82 |
83 |
81 |
82 |
-1.20% |
37,200 |
2024/5/7 |
83 |
83 |
80 |
83 |
+0.00% |
228,500 |
2024/5/2 |
82 |
84 |
82 |
83 |
+1.22% |
44,600 |
2024/5/1 |
82 |
84 |
81 |
82 |
+1.23% |
99,800 |
2024/4/30 |
82 |
82 |
81 |
81 |
-1.22% |
110,500 |
2024/4/26 |
83 |
83 |
82 |
82 |
+0.00% |
106,500 |
2024/4/25 |
82 |
83 |
82 |
82 |
+0.00% |
83,600 |
2024/4/24 |
85 |
85 |
82 |
82 |
-2.38% |
73,300 |
2024/4/23 |
83 |
84 |
82 |
84 |
+2.44% |
60,900 |
2024/4/22 |
81 |
83 |
81 |
82 |
+0.00% |
51,700 |
2024/4/19 |
82 |
83 |
80 |
82 |
+0.00% |
290,200 |
2024/4/18 |
83 |
83 |
81 |
82 |
+0.00% |
158,400 |
2024/4/17 |
82 |
84 |
81 |
82 |
+0.00% |
323,700 |
2024/4/16 |
85 |
95 |
81 |
82 |
-4.65% |
2,689,200 |
2024/4/15 |
85 |
87 |
83 |
86 |
+1.18% |
193,200 |
2024/4/12 |
86 |
86 |
84 |
85 |
-1.16% |
211,000 |
2024/4/11 |
87 |
87 |
85 |
86 |
-1.15% |
236,100 |
2024/4/10 |
88 |
88 |
84 |
87 |
-1.14% |
845,600 |
2024/4/9 |
100 |
102 |
86 |
88 |
-12.87% |
3,577,000 |
2024/4/8 |
77 |
108 |
77 |
101 |
+29.49% |
8,630,700 |
2024/4/5 |
75 |
78 |
74 |
78 |
+1.30% |
206,100 |
2024/4/4 |
79 |
79 |
77 |
77 |
-2.53% |
126,500 |
2024/4/3 |
78 |
79 |
77 |
79 |
+0.00% |
65,000 |
2024/4/2 |
80 |
80 |
78 |
79 |
-1.25% |
54,100 |
2024/4/1 |
82 |
82 |
79 |
80 |
-2.44% |
121,600 |
2024/3/29 |
82 |
82 |
80 |
82 |
+0.00% |
33,000 |
2024/3/28 |
80 |
82 |
80 |
82 |
+1.23% |
36,100 |
2024/3/27 |
82 |
82 |
80 |
81 |
-1.22% |
54,500 |
2024/3/26 |
81 |
82 |
80 |
82 |
+1.23% |
85,200 |
2024/3/25 |
82 |
82 |
81 |
81 |
-2.41% |
28,900 |
2024/3/22 |
82 |
83 |
81 |
83 |
+0.00% |
79,700 |
2024/3/21 |
82 |
83 |
81 |
83 |
+1.22% |
63,400 |
2024/3/19 |
82 |
83 |
81 |
82 |
-1.20% |
61,300 |
2024/3/18 |
83 |
83 |
81 |
83 |
-1.19% |
121,800 |
2024/3/15 |
83 |
84 |
82 |
84 |
+0.00% |
53,300 |
2024/3/14 |
81 |
84 |
81 |
84 |
+2.44% |
160,500 |
2024/3/13 |
86 |
86 |
82 |
82 |
-2.38% |
172,000 |
2024/3/12 |
82 |
87 |
82 |
84 |
+3.70% |
235,200 |
2024/3/11 |
80 |
83 |
79 |
81 |
-2.41% |
504,500 |
2024/3/8 |
90 |
108 |
81 |
83 |
-2.35% |
5,726,800 |
2024/3/7 |
83 |
86 |
80 |
85 |
+4.94% |
633,100 |
2024/3/6 |
78 |
81 |
75 |
81 |
+5.19% |
550,600 |
2024/3/5 |
77 |
78 |
76 |
77 |
-1.28% |
63,200 |
2024/3/4 |
74 |
78 |
73 |
78 |
+5.41% |
186,100 |
2024/3/1 |
78 |
78 |
74 |
74 |
-3.90% |
163,200 |
2024/2/29 |
77 |
80 |
74 |
77 |
+0.00% |
355,100 |
2024/2/28 |
78 |
78 |
75 |
77 |
+2.67% |
107,000 |
2024/2/27 |
73 |
76 |
73 |
75 |
+2.74% |
104,400 |
2024/2/26 |
73 |
74 |
70 |
73 |
+0.00% |
317,900 |
2024/2/22 |
75 |
76 |
71 |
73 |
-1.35% |
193,800 |
2024/2/21 |
71 |
79 |
70 |
74 |
+4.23% |
642,500 |
2024/2/20 |
71 |
72 |
70 |
71 |
+0.00% |
132,000 |
2024/2/19 |
69 |
71 |
68 |
71 |
+4.41% |
148,000 |
2024/2/16 |
68 |
69 |
67 |
68 |
-1.45% |
164,700 |
2024/2/15 |
70 |
73 |
62 |
69 |
-18.82% |
1,617,100 |
2024/2/14 |
83 |
85 |
82 |
85 |
+3.66% |
69,300 |
2024/2/13 |
82 |
83 |
82 |
82 |
+0.00% |
69,200 |
2024/2/9 |
83 |
83 |
82 |
82 |
-2.38% |
72,000 |
2024/2/8 |
84 |
84 |
82 |
84 |
+0.00% |
50,100 |
2024/2/7 |
83 |
87 |
82 |
84 |
+2.44% |
338,000 |
2024/2/6 |
83 |
83 |
82 |
82 |
-1.20% |
11,400 |
2024/2/5 |
82 |
83 |
82 |
83 |
+0.00% |
12,000 |
2024/2/2 |
83 |
83 |
82 |
83 |
+0.00% |
30,000 |
2024/2/1 |
82 |
83 |
81 |
83 |
+1.22% |
43,600 |
2024/1/31 |
82 |
82 |
81 |
82 |
-1.20% |
25,300 |
2024/1/30 |
83 |
83 |
82 |
83 |
+0.00% |
31,700 |
2024/1/29 |
82 |
83 |
81 |
83 |
+1.22% |
6,800 |
|