日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
141 |
145 |
138 |
141 |
+2.17% |
130,200 |
2024/7/25 |
148 |
149 |
135 |
138 |
-6.76% |
337,900 |
2024/7/24 |
142 |
174 |
142 |
148 |
+4.23% |
1,692,300 |
2024/7/23 |
145 |
147 |
141 |
142 |
-2.74% |
52,400 |
2024/7/22 |
163 |
164 |
142 |
146 |
-11.52% |
147,000 |
2024/7/19 |
165 |
165 |
160 |
165 |
+0.00% |
39,200 |
2024/7/18 |
159 |
165 |
157 |
165 |
+3.77% |
50,100 |
2024/7/17 |
158 |
159 |
154 |
159 |
+1.92% |
51,200 |
2024/7/16 |
160 |
160 |
151 |
156 |
-3.70% |
132,300 |
2024/7/12 |
162 |
164 |
161 |
162 |
-0.61% |
69,900 |
2024/7/11 |
165 |
168 |
161 |
163 |
-2.40% |
130,200 |
2024/7/10 |
164 |
167 |
163 |
167 |
+2.45% |
102,400 |
2024/7/9 |
166 |
166 |
163 |
163 |
-1.21% |
143,700 |
2024/7/8 |
164 |
165 |
160 |
165 |
+2.48% |
123,800 |
2024/7/5 |
160 |
161 |
156 |
161 |
+0.62% |
91,400 |
2024/7/4 |
159 |
160 |
157 |
160 |
+1.27% |
48,800 |
2024/7/3 |
159 |
159 |
155 |
158 |
-0.63% |
29,300 |
2024/7/2 |
159 |
159 |
157 |
159 |
+0.00% |
23,000 |
2024/7/1 |
156 |
159 |
156 |
159 |
+1.27% |
28,100 |
2024/6/28 |
156 |
158 |
156 |
157 |
+0.64% |
27,800 |
2024/6/27 |
155 |
157 |
154 |
156 |
+0.65% |
49,300 |
2024/6/26 |
153 |
155 |
152 |
155 |
+1.97% |
21,900 |
2024/6/25 |
150 |
153 |
150 |
152 |
-0.65% |
15,300 |
2024/6/24 |
153 |
153 |
150 |
153 |
+0.66% |
30,700 |
2024/6/21 |
151 |
153 |
151 |
152 |
-0.65% |
32,900 |
2024/6/20 |
149 |
153 |
149 |
153 |
+1.32% |
23,300 |
2024/6/19 |
153 |
153 |
150 |
151 |
-0.66% |
31,000 |
2024/6/18 |
151 |
152 |
149 |
152 |
+2.01% |
26,000 |
2024/6/17 |
152 |
152 |
148 |
149 |
-1.97% |
36,800 |
2024/6/14 |
150 |
153 |
149 |
152 |
+2.01% |
49,000 |
2024/6/13 |
148 |
150 |
147 |
149 |
+0.68% |
28,500 |
2024/6/12 |
147 |
148 |
147 |
148 |
+0.68% |
23,400 |
2024/6/11 |
147 |
148 |
144 |
147 |
+0.68% |
73,700 |
2024/6/10 |
146 |
147 |
146 |
146 |
+0.00% |
27,800 |
2024/6/7 |
145 |
148 |
142 |
146 |
+2.82% |
36,100 |
2024/6/6 |
146 |
146 |
141 |
142 |
-2.07% |
30,300 |
2024/6/5 |
144 |
146 |
143 |
145 |
+1.40% |
44,100 |
2024/6/4 |
142 |
145 |
142 |
143 |
+1.42% |
47,700 |
2024/6/3 |
141 |
143 |
141 |
141 |
+0.00% |
22,100 |
2024/5/31 |
140 |
142 |
138 |
141 |
+0.71% |
24,600 |
2024/5/30 |
138 |
141 |
137 |
140 |
+0.72% |
47,800 |
2024/5/29 |
141 |
142 |
139 |
139 |
-1.42% |
18,800 |
2024/5/28 |
137 |
142 |
137 |
141 |
+2.92% |
67,000 |
2024/5/27 |
139 |
139 |
136 |
137 |
+0.00% |
13,800 |
2024/5/24 |
136 |
137 |
136 |
137 |
-0.72% |
2,200 |
2024/5/23 |
137 |
138 |
136 |
138 |
+0.00% |
8,700 |
2024/5/22 |
137 |
138 |
137 |
138 |
+0.00% |
15,500 |
2024/5/21 |
135 |
140 |
135 |
138 |
+2.22% |
43,300 |
2024/5/20 |
135 |
137 |
135 |
135 |
+0.00% |
28,000 |
2024/5/17 |
132 |
139 |
132 |
135 |
+1.50% |
124,700 |
2024/5/16 |
133 |
135 |
132 |
133 |
-1.48% |
22,400 |
2024/5/15 |
134 |
135 |
133 |
135 |
+1.50% |
29,600 |
2024/5/14 |
132 |
135 |
132 |
133 |
+0.00% |
34,200 |
2024/5/13 |
131 |
133 |
131 |
133 |
+1.53% |
13,400 |
2024/5/10 |
133 |
133 |
131 |
131 |
-1.50% |
28,200 |
2024/5/9 |
132 |
133 |
130 |
133 |
+0.76% |
65,800 |
2024/5/8 |
134 |
134 |
132 |
132 |
-2.22% |
44,600 |
2024/5/7 |
130 |
135 |
130 |
135 |
+3.85% |
86,700 |
2024/5/2 |
131 |
132 |
130 |
130 |
-0.76% |
39,400 |
2024/5/1 |
133 |
133 |
131 |
131 |
-0.76% |
24,200 |
2024/4/30 |
132 |
133 |
131 |
132 |
+0.00% |
16,800 |
2024/4/26 |
132 |
134 |
131 |
132 |
-0.75% |
61,800 |
2024/4/25 |
134 |
134 |
133 |
133 |
+0.00% |
14,600 |
2024/4/24 |
133 |
135 |
133 |
133 |
+0.00% |
21,600 |
2024/4/23 |
134 |
135 |
133 |
133 |
+0.76% |
38,700 |
2024/4/22 |
131 |
133 |
130 |
132 |
+0.76% |
58,100 |
2024/4/19 |
132 |
135 |
130 |
131 |
-2.24% |
87,200 |
2024/4/18 |
131 |
135 |
131 |
134 |
+1.52% |
30,500 |
2024/4/17 |
135 |
135 |
131 |
132 |
-0.75% |
64,400 |
2024/4/16 |
136 |
137 |
133 |
133 |
-3.62% |
61,500 |
2024/4/15 |
136 |
138 |
135 |
138 |
-1.43% |
136,800 |
2024/4/12 |
143 |
143 |
139 |
140 |
-2.78% |
128,100 |
2024/4/11 |
143 |
145 |
141 |
144 |
+0.70% |
67,400 |
2024/4/10 |
144 |
145 |
142 |
143 |
-1.38% |
63,400 |
2024/4/9 |
145 |
145 |
143 |
145 |
+0.00% |
48,600 |
2024/4/8 |
148 |
148 |
143 |
145 |
+0.69% |
71,300 |
2024/4/5 |
144 |
145 |
141 |
144 |
-1.37% |
131,000 |
2024/4/4 |
152 |
153 |
141 |
146 |
+2.82% |
413,500 |
2024/4/3 |
141 |
144 |
140 |
142 |
+2.16% |
303,600 |
2024/4/2 |
140 |
140 |
138 |
139 |
-1.42% |
61,400 |
2024/4/1 |
145 |
145 |
139 |
141 |
-1.40% |
200,000 |
2024/3/29 |
140 |
143 |
140 |
143 |
+1.42% |
62,900 |
2024/3/28 |
139 |
144 |
138 |
141 |
+2.17% |
122,900 |
2024/3/27 |
137 |
138 |
135 |
138 |
-0.72% |
32,600 |
2024/3/26 |
139 |
139 |
137 |
139 |
+0.00% |
47,500 |
2024/3/25 |
137 |
140 |
137 |
139 |
-0.71% |
92,800 |
2024/3/22 |
137 |
140 |
137 |
140 |
+0.72% |
62,300 |
2024/3/21 |
141 |
141 |
138 |
139 |
+0.00% |
77,300 |
2024/3/19 |
135 |
140 |
135 |
139 |
+2.96% |
157,100 |
2024/3/18 |
133 |
137 |
133 |
135 |
+1.50% |
80,100 |
2024/3/15 |
136 |
136 |
133 |
133 |
-1.48% |
85,300 |
2024/3/14 |
132 |
135 |
131 |
135 |
+1.50% |
74,400 |
2024/3/13 |
135 |
135 |
131 |
133 |
-1.48% |
83,500 |
2024/3/12 |
130 |
135 |
130 |
135 |
+2.27% |
94,300 |
2024/3/11 |
132 |
134 |
131 |
132 |
-2.22% |
101,900 |
2024/3/8 |
135 |
136 |
134 |
135 |
+0.00% |
813,400 |
2024/3/7 |
137 |
137 |
132 |
135 |
+0.00% |
81,100 |
2024/3/6 |
129 |
137 |
129 |
135 |
+3.05% |
125,500 |
2024/3/5 |
132 |
132 |
129 |
131 |
-0.76% |
70,400 |
2024/3/4 |
130 |
134 |
130 |
132 |
+1.54% |
110,400 |
2024/3/1 |
133 |
133 |
129 |
130 |
-1.52% |
198,900 |
2024/2/29 |
134 |
135 |
131 |
132 |
-2.94% |
158,100 |
2024/2/28 |
133 |
138 |
132 |
136 |
+2.26% |
279,900 |
2024/2/27 |
132 |
134 |
130 |
133 |
+1.53% |
145,400 |
2024/2/26 |
129 |
131 |
128 |
131 |
+3.15% |
160,100 |
2024/2/22 |
132 |
133 |
126 |
127 |
-2.31% |
222,800 |
2024/2/21 |
134 |
135 |
130 |
130 |
-4.41% |
190,100 |
2024/2/20 |
135 |
136 |
133 |
136 |
+0.74% |
130,700 |
2024/2/19 |
130 |
136 |
129 |
135 |
+6.30% |
996,900 |
2024/2/16 |
129 |
131 |
126 |
127 |
+0.00% |
412,300 |
2024/2/15 |
133 |
134 |
126 |
127 |
-4.51% |
330,300 |
2024/2/14 |
133 |
133 |
131 |
133 |
-0.75% |
107,800 |
2024/2/13 |
134 |
137 |
133 |
134 |
+1.52% |
168,600 |
2024/2/9 |
132 |
135 |
132 |
132 |
-0.75% |
129,900 |
2024/2/8 |
133 |
135 |
131 |
133 |
+0.00% |
206,100 |
2024/2/7 |
136 |
137 |
133 |
133 |
-2.21% |
126,200 |
2024/2/6 |
135 |
139 |
133 |
136 |
+0.74% |
385,300 |
2024/2/5 |
132 |
137 |
132 |
135 |
+3.05% |
252,900 |
2024/2/2 |
131 |
133 |
129 |
131 |
-0.76% |
326,500 |
2024/2/1 |
132 |
137 |
131 |
132 |
+0.00% |
339,900 |
2024/1/31 |
137 |
139 |
132 |
132 |
-2.94% |
917,700 |
2024/1/30 |
139 |
141 |
136 |
136 |
-2.86% |
1,181,800 |
2024/1/29 |
138 |
143 |
137 |
140 |
+0.72% |
1,094,300 |
|