| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
141 |
143 |
141 |
142 |
+2.16% |
118,100 |
| 2024/7/25 |
144 |
145 |
137 |
139 |
-5.44% |
373,800 |
| 2024/7/24 |
151 |
154 |
145 |
147 |
-2.00% |
308,500 |
| 2024/7/23 |
150 |
154 |
149 |
150 |
+0.67% |
124,200 |
| 2024/7/22 |
151 |
151 |
146 |
149 |
-0.67% |
136,200 |
| 2024/7/19 |
150 |
152 |
149 |
150 |
-1.32% |
56,400 |
| 2024/7/18 |
153 |
153 |
150 |
152 |
-0.65% |
164,300 |
| 2024/7/17 |
151 |
156 |
149 |
153 |
+0.66% |
205,100 |
| 2024/7/16 |
150 |
154 |
149 |
152 |
+0.00% |
237,400 |
| 2024/7/12 |
143 |
155 |
139 |
152 |
+10.14% |
911,600 |
| 2024/7/11 |
141 |
141 |
138 |
138 |
-2.13% |
91,900 |
| 2024/7/10 |
141 |
142 |
139 |
141 |
-0.70% |
51,800 |
| 2024/7/9 |
139 |
142 |
139 |
142 |
+2.16% |
40,800 |
| 2024/7/8 |
140 |
142 |
138 |
139 |
-1.42% |
71,200 |
| 2024/7/5 |
143 |
143 |
139 |
141 |
-1.40% |
118,700 |
| 2024/7/4 |
145 |
145 |
142 |
143 |
-2.05% |
85,000 |
| 2024/7/3 |
144 |
147 |
142 |
146 |
+1.39% |
189,200 |
| 2024/7/2 |
145 |
146 |
143 |
144 |
-1.37% |
113,200 |
| 2024/7/1 |
151 |
151 |
144 |
146 |
-2.01% |
232,300 |
| 2024/6/28 |
146 |
149 |
143 |
149 |
+0.68% |
195,400 |
| 2024/6/27 |
144 |
148 |
140 |
148 |
+2.07% |
284,200 |
| 2024/6/26 |
135 |
147 |
133 |
145 |
+9.02% |
864,400 |
| 2024/6/25 |
125 |
134 |
123 |
133 |
+6.40% |
299,800 |
| 2024/6/24 |
128 |
128 |
123 |
125 |
-1.57% |
130,000 |
| 2024/6/21 |
128 |
130 |
122 |
127 |
-2.31% |
201,000 |
| 2024/6/20 |
130 |
130 |
129 |
130 |
+0.00% |
18,800 |
| 2024/6/19 |
132 |
133 |
129 |
130 |
-2.26% |
91,400 |
| 2024/6/18 |
130 |
134 |
130 |
133 |
+3.10% |
88,200 |
| 2024/6/17 |
130 |
131 |
128 |
129 |
-1.53% |
69,400 |
| 2024/6/14 |
124 |
132 |
124 |
131 |
+2.34% |
187,500 |
| 2024/6/13 |
135 |
135 |
128 |
128 |
-5.88% |
407,900 |
| 2024/6/12 |
138 |
139 |
134 |
136 |
-1.45% |
139,400 |
| 2024/6/11 |
140 |
140 |
137 |
138 |
+0.00% |
61,800 |
| 2024/6/10 |
140 |
140 |
136 |
138 |
+0.73% |
74,800 |
| 2024/6/7 |
140 |
140 |
137 |
137 |
-2.14% |
89,900 |
| 2024/6/6 |
142 |
142 |
138 |
140 |
-1.41% |
134,500 |
| 2024/6/5 |
148 |
148 |
142 |
142 |
-0.70% |
106,800 |
| 2024/6/4 |
141 |
143 |
140 |
143 |
+0.70% |
32,100 |
| 2024/6/3 |
142 |
151 |
139 |
142 |
+0.71% |
142,200 |
| 2024/5/31 |
140 |
142 |
139 |
141 |
+0.71% |
33,000 |
| 2024/5/30 |
139 |
142 |
135 |
140 |
-0.71% |
142,100 |
| 2024/5/29 |
143 |
143 |
140 |
141 |
-0.70% |
74,500 |
| 2024/5/28 |
144 |
145 |
142 |
142 |
-2.07% |
67,300 |
| 2024/5/27 |
143 |
145 |
143 |
145 |
+0.00% |
80,500 |
| 2024/5/24 |
138 |
145 |
138 |
145 |
+5.07% |
148,000 |
| 2024/5/23 |
142 |
143 |
138 |
138 |
-2.82% |
214,200 |
| 2024/5/22 |
141 |
142 |
141 |
142 |
+0.71% |
41,000 |
| 2024/5/21 |
142 |
144 |
141 |
141 |
-1.40% |
83,700 |
| 2024/5/20 |
144 |
146 |
142 |
143 |
-1.38% |
141,900 |
| 2024/5/17 |
141 |
145 |
140 |
145 |
+1.40% |
127,600 |
| 2024/5/16 |
146 |
148 |
142 |
143 |
-1.38% |
134,600 |
| 2024/5/15 |
145 |
145 |
140 |
145 |
+0.00% |
392,400 |
| 2024/5/14 |
146 |
147 |
145 |
145 |
-1.36% |
124,900 |
| 2024/5/13 |
149 |
149 |
146 |
147 |
-0.68% |
59,900 |
| 2024/5/10 |
151 |
151 |
146 |
148 |
-1.33% |
86,100 |
| 2024/5/9 |
145 |
151 |
145 |
150 |
+3.45% |
115,700 |
| 2024/5/8 |
147 |
147 |
145 |
145 |
-1.36% |
48,900 |
| 2024/5/7 |
149 |
149 |
144 |
147 |
-0.68% |
107,800 |
| 2024/5/2 |
146 |
148 |
146 |
148 |
+0.00% |
76,600 |
| 2024/5/1 |
150 |
150 |
148 |
148 |
-1.33% |
61,400 |
| 2024/4/30 |
147 |
150 |
147 |
150 |
+2.04% |
44,200 |
| 2024/4/26 |
147 |
148 |
145 |
147 |
-0.68% |
71,600 |
| 2024/4/25 |
149 |
149 |
146 |
148 |
+0.00% |
82,500 |
| 2024/4/24 |
150 |
151 |
148 |
148 |
-0.67% |
183,300 |
| 2024/4/23 |
152 |
152 |
149 |
149 |
-1.32% |
114,300 |
| 2024/4/22 |
151 |
152 |
150 |
151 |
-0.66% |
58,300 |
| 2024/4/19 |
154 |
154 |
146 |
152 |
-1.30% |
432,200 |
| 2024/4/18 |
154 |
156 |
153 |
154 |
+0.00% |
104,500 |
| 2024/4/17 |
158 |
158 |
154 |
154 |
-1.28% |
193,300 |
| 2024/4/16 |
157 |
158 |
154 |
156 |
+0.00% |
198,600 |
| 2024/4/15 |
155 |
159 |
155 |
156 |
-1.27% |
188,200 |
| 2024/4/12 |
163 |
163 |
158 |
158 |
-3.07% |
239,400 |
| 2024/4/11 |
163 |
165 |
161 |
163 |
-1.81% |
190,100 |
| 2024/4/10 |
164 |
168 |
164 |
166 |
+1.22% |
272,100 |
| 2024/4/9 |
163 |
164 |
161 |
164 |
+0.61% |
139,200 |
| 2024/4/8 |
162 |
165 |
162 |
163 |
+0.00% |
195,200 |
| 2024/4/5 |
165 |
166 |
161 |
163 |
-1.21% |
273,400 |
| 2024/4/4 |
164 |
172 |
163 |
165 |
+1.85% |
500,200 |
| 2024/4/3 |
161 |
164 |
158 |
162 |
-1.22% |
306,500 |
| 2024/4/2 |
161 |
166 |
160 |
164 |
+1.86% |
237,400 |
| 2024/4/1 |
164 |
165 |
160 |
161 |
-2.42% |
304,400 |
| 2024/3/29 |
164 |
168 |
164 |
165 |
+0.61% |
111,600 |
| 2024/3/28 |
163 |
169 |
163 |
164 |
+0.61% |
287,800 |
| 2024/3/27 |
165 |
167 |
162 |
163 |
-2.40% |
256,600 |
| 2024/3/26 |
166 |
167 |
162 |
167 |
+1.83% |
275,900 |
| 2024/3/25 |
165 |
170 |
164 |
164 |
-0.61% |
273,300 |
| 2024/3/22 |
167 |
169 |
164 |
165 |
+0.61% |
334,600 |
| 2024/3/21 |
171 |
172 |
163 |
164 |
-5.20% |
570,000 |
| 2024/3/19 |
166 |
174 |
165 |
173 |
+3.59% |
933,700 |
| 2024/3/18 |
157 |
168 |
157 |
167 |
+7.05% |
1,061,400 |
| 2024/3/15 |
157 |
161 |
154 |
156 |
+5.41% |
1,050,100 |
| 2024/3/14 |
154 |
154 |
148 |
148 |
-2.63% |
204,100 |
| 2024/3/13 |
158 |
159 |
152 |
152 |
-3.80% |
229,600 |
| 2024/3/12 |
155 |
158 |
154 |
158 |
+1.94% |
151,600 |
| 2024/3/11 |
156 |
159 |
152 |
155 |
-0.64% |
350,500 |
| 2024/3/8 |
157 |
157 |
153 |
156 |
+0.00% |
319,300 |
| 2024/3/7 |
156 |
161 |
155 |
156 |
-0.64% |
566,800 |
| 2024/3/6 |
156 |
160 |
154 |
157 |
+0.00% |
414,800 |
| 2024/3/5 |
147 |
157 |
146 |
157 |
+6.08% |
731,000 |
| 2024/3/4 |
146 |
152 |
146 |
148 |
+1.37% |
433,400 |
| 2024/3/1 |
143 |
148 |
141 |
146 |
+2.10% |
315,600 |
| 2024/2/29 |
146 |
146 |
142 |
143 |
-0.69% |
283,200 |
| 2024/2/28 |
145 |
148 |
144 |
144 |
+0.00% |
135,700 |
| 2024/2/27 |
146 |
150 |
144 |
144 |
-1.37% |
198,000 |
| 2024/2/26 |
144 |
147 |
144 |
146 |
+0.69% |
171,400 |
| 2024/2/22 |
147 |
149 |
145 |
145 |
-2.03% |
207,100 |
| 2024/2/21 |
151 |
151 |
146 |
148 |
-1.99% |
231,700 |
| 2024/2/20 |
153 |
155 |
148 |
151 |
-1.31% |
194,200 |
| 2024/2/19 |
152 |
157 |
152 |
153 |
+0.66% |
172,200 |
| 2024/2/16 |
152 |
157 |
150 |
152 |
-1.30% |
384,000 |
| 2024/2/15 |
149 |
155 |
148 |
154 |
+5.48% |
384,100 |
| 2024/2/14 |
148 |
150 |
144 |
146 |
-2.01% |
276,400 |
| 2024/2/13 |
146 |
149 |
145 |
149 |
+1.36% |
233,500 |
| 2024/2/9 |
148 |
150 |
146 |
147 |
-0.68% |
146,900 |
| 2024/2/8 |
150 |
150 |
144 |
148 |
-0.67% |
312,700 |
| 2024/2/7 |
148 |
150 |
147 |
149 |
-1.97% |
256,500 |
| 2024/2/6 |
149 |
152 |
148 |
152 |
+2.01% |
201,100 |
| 2024/2/5 |
150 |
151 |
147 |
149 |
-1.32% |
168,500 |
| 2024/2/2 |
151 |
153 |
147 |
151 |
+0.00% |
388,700 |
| 2024/2/1 |
150 |
152 |
148 |
151 |
+2.72% |
154,900 |
| 2024/1/31 |
147 |
148 |
145 |
147 |
+0.68% |
132,600 |
| 2024/1/30 |
142 |
149 |
141 |
146 |
+2.10% |
243,500 |
| 2024/1/29 |
144 |
144 |
139 |
143 |
-1.38% |
423,700 |
|
