日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
154 |
156 |
153 |
154 |
+0.65% |
69,500 |
2024/7/25 |
154 |
156 |
153 |
153 |
-1.92% |
112,500 |
2024/7/24 |
158 |
160 |
155 |
156 |
-1.27% |
137,700 |
2024/7/23 |
160 |
162 |
158 |
158 |
-1.25% |
69,600 |
2024/7/22 |
160 |
161 |
158 |
160 |
-0.62% |
141,600 |
2024/7/19 |
161 |
162 |
159 |
161 |
+0.00% |
69,700 |
2024/7/18 |
161 |
164 |
160 |
161 |
+0.00% |
174,500 |
2024/7/17 |
160 |
163 |
160 |
161 |
+0.62% |
96,300 |
2024/7/16 |
159 |
162 |
158 |
160 |
+1.91% |
126,400 |
2024/7/12 |
156 |
160 |
155 |
157 |
+0.00% |
210,600 |
2024/7/11 |
160 |
160 |
154 |
157 |
-1.26% |
253,500 |
2024/7/10 |
168 |
168 |
159 |
159 |
-5.92% |
274,800 |
2024/7/9 |
166 |
172 |
165 |
169 |
+1.20% |
250,600 |
2024/7/8 |
169 |
169 |
166 |
167 |
-0.60% |
146,100 |
2024/7/5 |
170 |
170 |
167 |
168 |
-1.18% |
125,900 |
2024/7/4 |
170 |
171 |
168 |
170 |
+0.00% |
78,800 |
2024/7/3 |
170 |
172 |
168 |
170 |
-0.58% |
103,800 |
2024/7/2 |
169 |
172 |
168 |
171 |
+0.59% |
78,900 |
2024/7/1 |
171 |
172 |
168 |
170 |
-2.30% |
157,600 |
2024/6/28 |
173 |
174 |
171 |
174 |
-1.14% |
241,700 |
2024/6/27 |
180 |
180 |
170 |
176 |
+4.14% |
1,030,500 |
2024/6/26 |
167 |
169 |
167 |
169 |
+1.81% |
72,400 |
2024/6/25 |
163 |
167 |
163 |
166 |
+1.84% |
129,000 |
2024/6/24 |
163 |
165 |
162 |
163 |
+0.62% |
57,200 |
2024/6/21 |
162 |
165 |
161 |
162 |
-0.61% |
96,300 |
2024/6/20 |
163 |
164 |
161 |
163 |
-1.21% |
96,500 |
2024/6/19 |
165 |
166 |
163 |
165 |
-0.60% |
85,600 |
2024/6/18 |
165 |
168 |
162 |
166 |
+1.22% |
142,600 |
2024/6/17 |
166 |
166 |
163 |
164 |
-1.20% |
70,200 |
2024/6/14 |
163 |
167 |
163 |
166 |
+0.00% |
81,800 |
2024/6/13 |
168 |
168 |
164 |
166 |
-1.19% |
88,400 |
2024/6/12 |
167 |
169 |
166 |
168 |
+0.60% |
221,000 |
2024/6/11 |
167 |
168 |
166 |
167 |
+0.00% |
29,000 |
2024/6/10 |
165 |
168 |
164 |
167 |
+0.00% |
108,800 |
2024/6/7 |
165 |
168 |
164 |
167 |
+1.21% |
120,200 |
2024/6/6 |
167 |
167 |
164 |
165 |
-0.60% |
98,200 |
2024/6/5 |
166 |
168 |
164 |
166 |
+1.22% |
129,500 |
2024/6/4 |
159 |
165 |
158 |
164 |
+2.50% |
135,000 |
2024/6/3 |
162 |
162 |
159 |
160 |
+0.00% |
59,700 |
2024/5/31 |
159 |
161 |
157 |
160 |
+1.27% |
70,500 |
2024/5/30 |
159 |
160 |
155 |
158 |
-1.25% |
216,200 |
2024/5/29 |
162 |
163 |
159 |
160 |
-0.62% |
67,900 |
2024/5/28 |
159 |
164 |
159 |
161 |
+1.26% |
65,200 |
2024/5/27 |
161 |
161 |
159 |
159 |
-0.62% |
65,100 |
2024/5/24 |
158 |
161 |
158 |
160 |
+0.00% |
64,500 |
2024/5/23 |
162 |
162 |
160 |
160 |
-1.23% |
72,600 |
2024/5/22 |
165 |
167 |
162 |
162 |
-2.99% |
106,800 |
2024/5/21 |
169 |
171 |
165 |
167 |
+0.00% |
136,200 |
2024/5/20 |
164 |
169 |
162 |
167 |
+1.83% |
217,000 |
2024/5/17 |
158 |
164 |
157 |
164 |
+3.80% |
99,300 |
2024/5/16 |
162 |
162 |
158 |
158 |
-3.07% |
166,200 |
2024/5/15 |
165 |
167 |
161 |
163 |
-1.21% |
198,200 |
2024/5/14 |
162 |
168 |
161 |
165 |
+1.23% |
342,200 |
2024/5/13 |
161 |
165 |
161 |
163 |
+0.62% |
126,900 |
2024/5/10 |
166 |
166 |
162 |
162 |
-0.61% |
134,900 |
2024/5/9 |
162 |
166 |
158 |
163 |
+1.24% |
385,800 |
2024/5/8 |
161 |
164 |
160 |
161 |
-0.62% |
192,300 |
2024/5/7 |
158 |
170 |
156 |
162 |
+3.85% |
864,600 |
2024/5/2 |
155 |
160 |
154 |
156 |
-0.64% |
320,100 |
2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
169,100 |
2024/4/30 |
154 |
157 |
152 |
155 |
+1.31% |
287,100 |
2024/4/26 |
158 |
160 |
153 |
153 |
-4.97% |
936,100 |
2024/4/25 |
160 |
187 |
158 |
161 |
+1.90% |
8,464,200 |
2024/4/24 |
162 |
189 |
156 |
158 |
-2.47% |
2,633,700 |
2024/4/23 |
166 |
166 |
157 |
162 |
+1.25% |
276,600 |
2024/4/22 |
156 |
171 |
152 |
160 |
+5.26% |
1,149,900 |
2024/4/19 |
158 |
158 |
149 |
152 |
-3.80% |
198,500 |
2024/4/18 |
154 |
158 |
154 |
158 |
+1.94% |
48,000 |
2024/4/17 |
155 |
157 |
153 |
155 |
+0.00% |
78,900 |
2024/4/16 |
155 |
156 |
154 |
155 |
-1.27% |
65,000 |
2024/4/15 |
159 |
159 |
157 |
157 |
-2.48% |
62,000 |
2024/4/12 |
160 |
163 |
160 |
161 |
+1.26% |
62,200 |
2024/4/11 |
161 |
162 |
157 |
159 |
-1.24% |
77,800 |
2024/4/10 |
162 |
166 |
161 |
161 |
-0.62% |
179,400 |
2024/4/9 |
160 |
162 |
159 |
162 |
+1.25% |
54,300 |
2024/4/8 |
160 |
160 |
156 |
160 |
+2.56% |
60,300 |
2024/4/5 |
156 |
157 |
154 |
156 |
-0.64% |
127,000 |
2024/4/4 |
158 |
162 |
154 |
157 |
+0.64% |
293,700 |
2024/4/3 |
158 |
160 |
153 |
156 |
-2.50% |
259,400 |
2024/4/2 |
167 |
167 |
157 |
160 |
-5.33% |
416,800 |
2024/4/1 |
176 |
176 |
168 |
169 |
-3.98% |
219,100 |
2024/3/29 |
173 |
176 |
172 |
176 |
+2.92% |
163,100 |
2024/3/28 |
178 |
179 |
171 |
171 |
-3.39% |
234,800 |
2024/3/27 |
177 |
184 |
174 |
177 |
+1.14% |
470,500 |
2024/3/26 |
181 |
182 |
175 |
175 |
-3.31% |
192,800 |
2024/3/25 |
181 |
183 |
178 |
181 |
-0.55% |
214,400 |
2024/3/22 |
186 |
186 |
180 |
182 |
-2.15% |
187,200 |
2024/3/21 |
189 |
192 |
185 |
186 |
+0.00% |
190,600 |
2024/3/19 |
187 |
189 |
185 |
186 |
+0.00% |
188,300 |
2024/3/18 |
183 |
189 |
179 |
186 |
-1.06% |
530,400 |
2024/3/15 |
196 |
199 |
188 |
188 |
-5.53% |
541,900 |
2024/3/14 |
209 |
212 |
196 |
199 |
+0.00% |
1,634,500 |
2024/3/13 |
204 |
206 |
195 |
199 |
+0.00% |
672,900 |
2024/3/12 |
219 |
221 |
195 |
199 |
-12.33% |
1,935,600 |
2024/3/11 |
211 |
253 |
199 |
227 |
+10.73% |
9,693,600 |
2024/3/8 |
200 |
234 |
192 |
205 |
+8.47% |
3,089,800 |
2024/3/7 |
192 |
192 |
187 |
189 |
+0.00% |
85,300 |
2024/3/6 |
185 |
192 |
185 |
189 |
+2.16% |
219,600 |
2024/3/5 |
182 |
186 |
180 |
185 |
+0.54% |
74,800 |
2024/3/4 |
182 |
185 |
181 |
184 |
+1.66% |
77,700 |
2024/3/1 |
183 |
184 |
180 |
181 |
-2.69% |
184,900 |
2024/2/29 |
186 |
187 |
183 |
186 |
-1.06% |
91,300 |
2024/2/28 |
188 |
193 |
188 |
188 |
-1.05% |
117,800 |
2024/2/27 |
186 |
190 |
185 |
190 |
+2.15% |
155,800 |
2024/2/26 |
185 |
188 |
184 |
186 |
+1.09% |
90,800 |
2024/2/22 |
185 |
186 |
181 |
184 |
-0.54% |
150,900 |
2024/2/21 |
190 |
190 |
184 |
185 |
-3.14% |
143,100 |
2024/2/20 |
192 |
195 |
190 |
191 |
+1.06% |
135,400 |
2024/2/19 |
185 |
191 |
185 |
189 |
+2.16% |
143,700 |
2024/2/16 |
175 |
186 |
175 |
185 |
+5.71% |
237,400 |
2024/2/15 |
178 |
179 |
173 |
175 |
-2.23% |
140,900 |
2024/2/14 |
180 |
183 |
177 |
179 |
-0.56% |
216,200 |
2024/2/13 |
192 |
193 |
179 |
180 |
-6.74% |
374,900 |
2024/2/9 |
197 |
203 |
191 |
193 |
+0.52% |
713,200 |
2024/2/8 |
187 |
196 |
182 |
192 |
+4.35% |
509,400 |
2024/2/7 |
185 |
185 |
180 |
184 |
-0.54% |
171,300 |
2024/2/6 |
187 |
188 |
185 |
185 |
-1.60% |
163,000 |
2024/2/5 |
182 |
188 |
179 |
188 |
+3.30% |
143,900 |
2024/2/2 |
182 |
185 |
181 |
182 |
+0.00% |
132,000 |
2024/2/1 |
184 |
187 |
182 |
182 |
-2.67% |
143,700 |
2024/1/31 |
190 |
190 |
183 |
187 |
-1.06% |
275,300 |
2024/1/30 |
194 |
194 |
189 |
189 |
-2.58% |
297,400 |
2024/1/29 |
195 |
196 |
192 |
194 |
-0.51% |
142,900 |
|