日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
103 |
104 |
101 |
101 |
-1.94% |
736,100 |
2024/7/25 |
104 |
106 |
103 |
103 |
-1.90% |
905,100 |
2024/7/24 |
107 |
108 |
105 |
105 |
-1.87% |
508,700 |
2024/7/23 |
108 |
109 |
107 |
107 |
-0.93% |
522,900 |
2024/7/22 |
111 |
111 |
108 |
108 |
-2.70% |
544,400 |
2024/7/19 |
111 |
111 |
110 |
111 |
+0.00% |
301,200 |
2024/7/18 |
109 |
114 |
108 |
111 |
+1.83% |
983,600 |
2024/7/17 |
109 |
110 |
107 |
109 |
-6.03% |
2,411,600 |
2024/7/16 |
115 |
116 |
114 |
116 |
+0.87% |
810,900 |
2024/7/12 |
114 |
116 |
114 |
115 |
-0.86% |
481,600 |
2024/7/11 |
117 |
117 |
114 |
116 |
+0.00% |
896,900 |
2024/7/10 |
117 |
118 |
116 |
116 |
-0.85% |
440,900 |
2024/7/9 |
117 |
118 |
117 |
117 |
+0.00% |
325,000 |
2024/7/8 |
118 |
119 |
117 |
117 |
+0.00% |
457,000 |
2024/7/5 |
118 |
119 |
117 |
117 |
-0.85% |
365,100 |
2024/7/4 |
118 |
118 |
117 |
118 |
+0.00% |
427,200 |
2024/7/3 |
117 |
118 |
117 |
118 |
+0.00% |
291,200 |
2024/7/2 |
119 |
119 |
117 |
118 |
+0.00% |
384,000 |
2024/7/1 |
120 |
120 |
118 |
118 |
-1.67% |
281,500 |
2024/6/28 |
121 |
121 |
118 |
120 |
+0.00% |
429,000 |
2024/6/27 |
119 |
123 |
119 |
120 |
+0.84% |
717,800 |
2024/6/26 |
119 |
120 |
119 |
119 |
+0.00% |
425,400 |
2024/6/25 |
118 |
119 |
117 |
119 |
+1.71% |
306,900 |
2024/6/24 |
118 |
119 |
116 |
117 |
-0.85% |
331,000 |
2024/6/21 |
115 |
120 |
115 |
118 |
+2.61% |
677,100 |
2024/6/20 |
116 |
117 |
115 |
115 |
+0.00% |
211,600 |
2024/6/19 |
116 |
117 |
115 |
115 |
-1.71% |
289,200 |
2024/6/18 |
116 |
117 |
115 |
117 |
+0.86% |
363,600 |
2024/6/17 |
118 |
118 |
114 |
116 |
-1.69% |
905,800 |
2024/6/14 |
116 |
119 |
116 |
118 |
+1.72% |
532,000 |
2024/6/13 |
119 |
120 |
116 |
116 |
-2.52% |
604,300 |
2024/6/12 |
119 |
121 |
119 |
119 |
+0.00% |
343,300 |
2024/6/11 |
120 |
120 |
118 |
119 |
+0.00% |
496,700 |
2024/6/10 |
120 |
121 |
118 |
119 |
-0.83% |
721,200 |
2024/6/7 |
120 |
121 |
120 |
120 |
-0.83% |
148,100 |
2024/6/6 |
122 |
122 |
120 |
121 |
-0.82% |
456,200 |
2024/6/5 |
122 |
124 |
121 |
122 |
-0.81% |
440,400 |
2024/6/4 |
120 |
123 |
120 |
123 |
+1.65% |
406,900 |
2024/6/3 |
122 |
122 |
120 |
121 |
-0.82% |
409,100 |
2024/5/31 |
121 |
123 |
121 |
122 |
+0.83% |
249,900 |
2024/5/30 |
121 |
123 |
121 |
121 |
-1.63% |
549,900 |
2024/5/29 |
121 |
123 |
121 |
123 |
+1.65% |
329,000 |
2024/5/28 |
122 |
124 |
121 |
121 |
-0.82% |
421,300 |
2024/5/27 |
122 |
123 |
122 |
122 |
-1.61% |
200,100 |
2024/5/24 |
122 |
124 |
121 |
124 |
+0.81% |
556,200 |
2024/5/23 |
124 |
124 |
123 |
123 |
-0.81% |
263,100 |
2024/5/22 |
126 |
126 |
124 |
124 |
-1.59% |
454,900 |
2024/5/21 |
127 |
128 |
126 |
126 |
-0.79% |
337,100 |
2024/5/20 |
127 |
129 |
127 |
127 |
-0.78% |
301,500 |
2024/5/17 |
126 |
129 |
126 |
128 |
+0.79% |
304,200 |
2024/5/16 |
128 |
128 |
125 |
127 |
-0.78% |
597,300 |
2024/5/15 |
129 |
130 |
128 |
128 |
-1.54% |
239,000 |
2024/5/14 |
129 |
131 |
128 |
130 |
+0.78% |
311,900 |
2024/5/13 |
128 |
130 |
128 |
129 |
+0.78% |
240,700 |
2024/5/10 |
130 |
130 |
128 |
128 |
-0.78% |
309,800 |
2024/5/9 |
131 |
132 |
129 |
129 |
-2.27% |
501,100 |
2024/5/8 |
131 |
133 |
131 |
132 |
+0.00% |
439,800 |
2024/5/7 |
131 |
133 |
130 |
132 |
+0.76% |
580,600 |
2024/5/2 |
129 |
131 |
129 |
131 |
+1.55% |
220,600 |
2024/5/1 |
129 |
131 |
128 |
129 |
+0.00% |
609,200 |
2024/4/30 |
128 |
130 |
128 |
129 |
+1.57% |
574,900 |
2024/4/26 |
126 |
128 |
126 |
127 |
-0.78% |
752,500 |
2024/4/25 |
129 |
131 |
127 |
128 |
-0.78% |
701,000 |
2024/4/24 |
127 |
132 |
126 |
129 |
+3.20% |
1,653,500 |
2024/4/23 |
124 |
127 |
124 |
125 |
+0.81% |
549,300 |
2024/4/22 |
124 |
124 |
122 |
124 |
+0.81% |
532,800 |
2024/4/19 |
125 |
127 |
123 |
123 |
-1.60% |
809,900 |
2024/4/18 |
123 |
127 |
123 |
125 |
+1.63% |
862,400 |
2024/4/17 |
123 |
124 |
121 |
123 |
-0.81% |
1,144,100 |
2024/4/16 |
127 |
127 |
123 |
124 |
-5.34% |
1,793,000 |
2024/4/15 |
128 |
132 |
127 |
131 |
+3.97% |
2,040,000 |
2024/4/12 |
125 |
129 |
125 |
126 |
+0.80% |
1,672,100 |
2024/4/11 |
121 |
126 |
120 |
125 |
+0.00% |
2,273,300 |
2024/4/10 |
124 |
126 |
124 |
125 |
+0.00% |
349,700 |
2024/4/9 |
123 |
125 |
123 |
125 |
+2.46% |
328,200 |
2024/4/8 |
122 |
124 |
122 |
122 |
+0.00% |
304,400 |
2024/4/5 |
121 |
123 |
120 |
122 |
+0.00% |
390,300 |
2024/4/4 |
123 |
124 |
121 |
122 |
+0.00% |
419,300 |
2024/4/3 |
124 |
124 |
122 |
122 |
-1.61% |
696,400 |
2024/4/2 |
125 |
126 |
124 |
124 |
-2.36% |
747,300 |
2024/4/1 |
127 |
128 |
125 |
127 |
-0.78% |
1,066,500 |
2024/3/29 |
123 |
128 |
123 |
128 |
+4.07% |
1,387,100 |
2024/3/28 |
122 |
125 |
122 |
123 |
+0.00% |
584,100 |
2024/3/27 |
120 |
124 |
119 |
123 |
+1.65% |
810,800 |
2024/3/26 |
118 |
122 |
118 |
121 |
+1.68% |
777,100 |
2024/3/25 |
119 |
121 |
118 |
119 |
-0.83% |
571,500 |
2024/3/22 |
118 |
120 |
118 |
120 |
+2.56% |
575,800 |
2024/3/21 |
118 |
118 |
116 |
117 |
+0.00% |
436,200 |
2024/3/19 |
118 |
118 |
115 |
117 |
+0.00% |
616,900 |
2024/3/18 |
115 |
118 |
115 |
117 |
+1.74% |
486,600 |
2024/3/15 |
117 |
117 |
115 |
115 |
-2.54% |
730,900 |
2024/3/14 |
117 |
118 |
116 |
118 |
+0.85% |
468,700 |
2024/3/13 |
119 |
121 |
116 |
117 |
-0.85% |
970,300 |
2024/3/12 |
119 |
119 |
115 |
118 |
+0.00% |
1,464,600 |
2024/3/11 |
120 |
122 |
116 |
118 |
-2.48% |
2,330,000 |
2024/3/8 |
118 |
127 |
118 |
121 |
+1.68% |
3,141,600 |
2024/3/7 |
120 |
121 |
118 |
119 |
+0.00% |
829,600 |
2024/3/6 |
120 |
121 |
119 |
119 |
-1.65% |
844,000 |
2024/3/5 |
119 |
122 |
118 |
121 |
+0.83% |
1,610,400 |
2024/3/4 |
124 |
124 |
120 |
120 |
-4.00% |
1,683,200 |
2024/3/1 |
127 |
127 |
124 |
125 |
-2.34% |
1,381,900 |
2024/2/29 |
128 |
130 |
127 |
128 |
-1.54% |
1,253,000 |
2024/2/28 |
128 |
131 |
126 |
130 |
-0.76% |
2,375,500 |
2024/2/27 |
130 |
132 |
129 |
131 |
+0.77% |
3,525,100 |
2024/2/26 |
128 |
132 |
128 |
130 |
+1.56% |
1,615,000 |
2024/2/22 |
128 |
129 |
127 |
128 |
+0.00% |
700,000 |
2024/2/21 |
130 |
130 |
127 |
128 |
-0.78% |
751,700 |
2024/2/20 |
129 |
132 |
129 |
129 |
+0.78% |
1,298,500 |
2024/2/19 |
126 |
130 |
126 |
128 |
+1.59% |
1,086,900 |
2024/2/16 |
125 |
127 |
125 |
126 |
+1.61% |
666,600 |
2024/2/15 |
125 |
126 |
124 |
124 |
-0.80% |
594,900 |
2024/2/14 |
126 |
126 |
125 |
125 |
-0.79% |
650,300 |
2024/2/13 |
128 |
128 |
126 |
126 |
-0.79% |
864,000 |
2024/2/9 |
127 |
129 |
127 |
127 |
-0.78% |
567,700 |
2024/2/8 |
129 |
130 |
127 |
128 |
-0.78% |
1,118,700 |
2024/2/7 |
129 |
131 |
128 |
129 |
+0.00% |
798,100 |
2024/2/6 |
129 |
131 |
128 |
129 |
+0.00% |
897,100 |
2024/2/5 |
128 |
131 |
128 |
129 |
+1.57% |
1,049,100 |
2024/2/2 |
128 |
129 |
127 |
127 |
-0.78% |
668,100 |
2024/2/1 |
127 |
129 |
127 |
128 |
-0.78% |
783,400 |
2024/1/31 |
128 |
129 |
127 |
129 |
+0.00% |
893,400 |
2024/1/30 |
130 |
131 |
129 |
129 |
-0.77% |
433,500 |
2024/1/29 |
130 |
132 |
129 |
130 |
+0.78% |
671,900 |
|