日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
163 |
165 |
163 |
165 |
+0.61% |
38,300 |
2024/7/25 |
164 |
164 |
162 |
164 |
-0.61% |
48,300 |
2024/7/24 |
165 |
165 |
164 |
165 |
+0.61% |
78,400 |
2024/7/23 |
165 |
165 |
164 |
164 |
-0.61% |
13,500 |
2024/7/22 |
165 |
165 |
163 |
165 |
-0.60% |
30,000 |
2024/7/19 |
165 |
166 |
164 |
166 |
+0.61% |
79,100 |
2024/7/18 |
165 |
166 |
164 |
165 |
+0.00% |
31,300 |
2024/7/17 |
165 |
166 |
164 |
165 |
+0.00% |
61,200 |
2024/7/16 |
163 |
165 |
163 |
165 |
+1.23% |
42,000 |
2024/7/12 |
165 |
165 |
163 |
163 |
+0.00% |
79,300 |
2024/7/11 |
164 |
165 |
163 |
163 |
-0.61% |
81,800 |
2024/7/10 |
163 |
164 |
162 |
164 |
+0.61% |
59,700 |
2024/7/9 |
164 |
165 |
163 |
163 |
-1.21% |
66,700 |
2024/7/8 |
162 |
165 |
161 |
165 |
+1.85% |
71,800 |
2024/7/5 |
162 |
163 |
161 |
162 |
+0.00% |
164,000 |
2024/7/4 |
164 |
164 |
161 |
162 |
-1.22% |
297,200 |
2024/7/3 |
165 |
166 |
164 |
164 |
-1.20% |
97,500 |
2024/7/2 |
167 |
168 |
165 |
166 |
-0.60% |
72,800 |
2024/7/1 |
164 |
168 |
162 |
167 |
-4.02% |
259,000 |
2024/6/28 |
175 |
175 |
171 |
174 |
+0.00% |
139,700 |
2024/6/27 |
174 |
175 |
172 |
174 |
-0.57% |
64,300 |
2024/6/26 |
172 |
175 |
171 |
175 |
+1.74% |
30,600 |
2024/6/25 |
174 |
176 |
171 |
172 |
-1.15% |
177,000 |
2024/6/24 |
172 |
174 |
171 |
174 |
+0.58% |
96,900 |
2024/6/21 |
171 |
173 |
171 |
173 |
+0.58% |
29,700 |
2024/6/20 |
171 |
172 |
170 |
172 |
+0.00% |
24,400 |
2024/6/19 |
168 |
172 |
168 |
172 |
+1.78% |
42,400 |
2024/6/18 |
168 |
170 |
167 |
169 |
+0.00% |
203,500 |
2024/6/17 |
170 |
170 |
167 |
169 |
-0.59% |
46,800 |
2024/6/14 |
171 |
171 |
169 |
170 |
+0.00% |
23,100 |
2024/6/13 |
170 |
171 |
169 |
170 |
+0.00% |
13,600 |
2024/6/12 |
171 |
172 |
170 |
170 |
-1.73% |
22,300 |
2024/6/11 |
172 |
173 |
171 |
173 |
+0.00% |
9,800 |
2024/6/10 |
173 |
173 |
172 |
173 |
+0.00% |
20,800 |
2024/6/7 |
172 |
173 |
171 |
173 |
-0.57% |
28,200 |
2024/6/6 |
171 |
174 |
171 |
174 |
+0.58% |
241,100 |
2024/6/5 |
173 |
173 |
171 |
173 |
-0.57% |
15,100 |
2024/6/4 |
173 |
174 |
171 |
174 |
+0.58% |
16,400 |
2024/6/3 |
174 |
174 |
171 |
173 |
+0.58% |
27,800 |
2024/5/31 |
171 |
173 |
170 |
172 |
+1.78% |
30,000 |
2024/5/30 |
169 |
170 |
168 |
169 |
-0.59% |
27,400 |
2024/5/29 |
174 |
174 |
170 |
170 |
-1.73% |
50,000 |
2024/5/28 |
172 |
173 |
171 |
173 |
+0.58% |
38,300 |
2024/5/27 |
172 |
172 |
171 |
172 |
+0.00% |
24,000 |
2024/5/24 |
170 |
173 |
169 |
172 |
+0.00% |
37,400 |
2024/5/23 |
174 |
174 |
172 |
172 |
-0.58% |
29,700 |
2024/5/22 |
173 |
173 |
171 |
173 |
+0.00% |
58,600 |
2024/5/21 |
173 |
173 |
171 |
173 |
+0.58% |
54,400 |
2024/5/20 |
171 |
173 |
171 |
172 |
+0.58% |
62,600 |
2024/5/17 |
170 |
171 |
169 |
171 |
+0.59% |
44,000 |
2024/5/16 |
168 |
171 |
167 |
170 |
+0.59% |
143,300 |
2024/5/15 |
171 |
171 |
168 |
169 |
+0.00% |
41,900 |
2024/5/14 |
169 |
170 |
167 |
169 |
+0.00% |
48,800 |
2024/5/13 |
168 |
169 |
167 |
169 |
+0.60% |
41,000 |
2024/5/10 |
169 |
170 |
166 |
168 |
-1.18% |
54,200 |
2024/5/9 |
169 |
170 |
168 |
170 |
+0.00% |
29,700 |
2024/5/8 |
169 |
171 |
169 |
170 |
+0.00% |
29,900 |
2024/5/7 |
169 |
171 |
168 |
170 |
+1.19% |
100,900 |
2024/5/2 |
168 |
170 |
168 |
168 |
-0.59% |
38,000 |
2024/5/1 |
169 |
171 |
168 |
169 |
-0.59% |
57,900 |
2024/4/30 |
168 |
170 |
167 |
170 |
+2.41% |
72,000 |
2024/4/26 |
168 |
168 |
166 |
166 |
-2.35% |
72,600 |
2024/4/25 |
165 |
171 |
165 |
170 |
+1.80% |
92,800 |
2024/4/24 |
167 |
168 |
166 |
167 |
+0.00% |
108,700 |
2024/4/23 |
164 |
167 |
164 |
167 |
+2.45% |
134,600 |
2024/4/22 |
163 |
165 |
162 |
163 |
+0.00% |
92,500 |
2024/4/19 |
166 |
166 |
162 |
163 |
-2.40% |
216,900 |
2024/4/18 |
165 |
168 |
165 |
167 |
+1.21% |
57,900 |
2024/4/17 |
167 |
167 |
165 |
165 |
-1.20% |
96,400 |
2024/4/16 |
169 |
170 |
165 |
167 |
-1.76% |
266,100 |
2024/4/15 |
172 |
172 |
170 |
170 |
-0.58% |
119,300 |
2024/4/12 |
173 |
173 |
171 |
171 |
+0.00% |
181,500 |
2024/4/11 |
169 |
172 |
169 |
171 |
-0.58% |
141,000 |
2024/4/10 |
170 |
172 |
169 |
172 |
+1.78% |
188,400 |
2024/4/9 |
170 |
171 |
169 |
169 |
-0.59% |
191,600 |
2024/4/8 |
172 |
174 |
170 |
170 |
+0.00% |
206,200 |
2024/4/5 |
174 |
175 |
170 |
170 |
-3.95% |
725,200 |
2024/4/4 |
182 |
215 |
174 |
177 |
+5.99% |
14,781,000 |
2024/4/3 |
166 |
169 |
165 |
167 |
+0.00% |
81,700 |
2024/4/2 |
169 |
170 |
165 |
167 |
-2.91% |
307,100 |
2024/4/1 |
174 |
176 |
171 |
172 |
+1.78% |
237,200 |
2024/3/29 |
171 |
173 |
169 |
169 |
-0.59% |
139,400 |
2024/3/28 |
172 |
173 |
170 |
170 |
-1.16% |
65,400 |
2024/3/27 |
171 |
174 |
171 |
172 |
+0.00% |
116,200 |
2024/3/26 |
173 |
175 |
171 |
172 |
-1.15% |
96,700 |
2024/3/25 |
177 |
178 |
174 |
174 |
-1.14% |
91,200 |
2024/3/22 |
177 |
177 |
175 |
176 |
-1.68% |
75,000 |
2024/3/21 |
174 |
179 |
173 |
179 |
+4.68% |
283,000 |
2024/3/19 |
171 |
172 |
170 |
171 |
-0.58% |
163,100 |
2024/3/18 |
169 |
173 |
169 |
172 |
+1.78% |
90,700 |
2024/3/15 |
167 |
170 |
167 |
169 |
+0.60% |
85,200 |
2024/3/14 |
167 |
169 |
167 |
168 |
-0.59% |
43,900 |
2024/3/13 |
168 |
169 |
166 |
169 |
+0.60% |
69,000 |
2024/3/12 |
165 |
170 |
165 |
168 |
+0.60% |
129,100 |
2024/3/11 |
171 |
172 |
167 |
167 |
-2.34% |
112,000 |
2024/3/8 |
170 |
175 |
169 |
171 |
+1.18% |
191,200 |
2024/3/7 |
172 |
177 |
168 |
169 |
-0.59% |
169,600 |
2024/3/6 |
167 |
170 |
164 |
170 |
+0.59% |
654,800 |
2024/3/5 |
169 |
170 |
168 |
169 |
+0.60% |
97,200 |
2024/3/4 |
171 |
172 |
168 |
168 |
-1.18% |
269,000 |
2024/3/1 |
173 |
173 |
170 |
170 |
-1.73% |
212,600 |
2024/2/29 |
172 |
174 |
171 |
173 |
+0.00% |
196,700 |
2024/2/28 |
180 |
183 |
170 |
173 |
-5.46% |
617,700 |
2024/2/27 |
180 |
183 |
180 |
183 |
+0.55% |
49,200 |
2024/2/26 |
178 |
182 |
178 |
182 |
+2.25% |
97,900 |
2024/2/22 |
179 |
180 |
177 |
178 |
+0.00% |
107,700 |
2024/2/21 |
181 |
181 |
177 |
178 |
-1.11% |
147,500 |
2024/2/20 |
181 |
183 |
180 |
180 |
+0.00% |
139,200 |
2024/2/19 |
177 |
180 |
176 |
180 |
+1.69% |
288,900 |
2024/2/16 |
176 |
178 |
174 |
177 |
+0.00% |
85,400 |
2024/2/15 |
178 |
178 |
173 |
177 |
-1.12% |
202,800 |
2024/2/14 |
180 |
180 |
178 |
179 |
-1.65% |
114,400 |
2024/2/13 |
181 |
182 |
179 |
182 |
+1.11% |
63,500 |
2024/2/9 |
180 |
181 |
179 |
180 |
+0.00% |
51,100 |
2024/2/8 |
183 |
183 |
178 |
180 |
-1.10% |
148,600 |
2024/2/7 |
181 |
182 |
180 |
182 |
+0.55% |
43,500 |
2024/2/6 |
179 |
184 |
178 |
181 |
+0.56% |
90,600 |
2024/2/5 |
180 |
181 |
178 |
180 |
-0.55% |
73,000 |
2024/2/2 |
174 |
184 |
172 |
181 |
+4.62% |
316,000 |
2024/2/1 |
175 |
175 |
172 |
173 |
-1.70% |
98,600 |
2024/1/31 |
178 |
178 |
175 |
176 |
-1.12% |
79,400 |
2024/1/30 |
177 |
178 |
177 |
178 |
+0.56% |
45,400 |
2024/1/29 |
178 |
178 |
176 |
177 |
+0.57% |
64,900 |
|