日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
91 |
91 |
89 |
89 |
+0.00% |
151,400 |
2024/7/25 |
91 |
92 |
88 |
89 |
-3.26% |
357,300 |
2024/7/24 |
94 |
102 |
91 |
92 |
+1.10% |
1,303,900 |
2024/7/23 |
91 |
92 |
91 |
91 |
+1.11% |
86,100 |
2024/7/22 |
92 |
92 |
90 |
90 |
-2.17% |
173,100 |
2024/7/19 |
94 |
94 |
92 |
92 |
-1.08% |
99,300 |
2024/7/18 |
94 |
94 |
93 |
93 |
-1.06% |
65,500 |
2024/7/17 |
93 |
94 |
93 |
94 |
+1.08% |
131,200 |
2024/7/16 |
94 |
94 |
93 |
93 |
+0.00% |
74,300 |
2024/7/12 |
93 |
94 |
92 |
93 |
+0.00% |
155,700 |
2024/7/11 |
94 |
94 |
92 |
93 |
+0.00% |
147,500 |
2024/7/10 |
94 |
94 |
93 |
93 |
-1.06% |
74,700 |
2024/7/9 |
94 |
95 |
93 |
94 |
+0.00% |
103,100 |
2024/7/8 |
94 |
94 |
93 |
94 |
+1.08% |
87,500 |
2024/7/5 |
94 |
95 |
93 |
93 |
-1.06% |
62,000 |
2024/7/4 |
94 |
95 |
93 |
94 |
+0.00% |
76,100 |
2024/7/3 |
94 |
95 |
93 |
94 |
+0.00% |
56,600 |
2024/7/2 |
95 |
95 |
94 |
94 |
+0.00% |
87,500 |
2024/7/1 |
95 |
96 |
94 |
94 |
-1.05% |
157,800 |
2024/6/28 |
97 |
97 |
95 |
95 |
-2.06% |
91,000 |
2024/6/27 |
96 |
98 |
96 |
97 |
+0.00% |
141,700 |
2024/6/26 |
96 |
97 |
96 |
97 |
+1.04% |
180,700 |
2024/6/25 |
94 |
96 |
94 |
96 |
+2.13% |
129,100 |
2024/6/24 |
93 |
95 |
93 |
94 |
+0.00% |
103,600 |
2024/6/21 |
94 |
95 |
94 |
94 |
+0.00% |
53,600 |
2024/6/20 |
95 |
96 |
94 |
94 |
+0.00% |
77,400 |
2024/6/19 |
94 |
95 |
94 |
94 |
+1.08% |
114,200 |
2024/6/18 |
95 |
95 |
93 |
93 |
-3.12% |
137,800 |
2024/6/17 |
95 |
96 |
94 |
96 |
+0.00% |
91,900 |
2024/6/14 |
96 |
97 |
96 |
96 |
-1.03% |
39,000 |
2024/6/13 |
97 |
97 |
95 |
97 |
+1.04% |
74,500 |
2024/6/12 |
97 |
98 |
95 |
96 |
-1.03% |
104,700 |
2024/6/11 |
98 |
98 |
97 |
97 |
-1.02% |
35,500 |
2024/6/10 |
97 |
98 |
96 |
98 |
+1.03% |
44,100 |
2024/6/7 |
96 |
98 |
96 |
97 |
+0.00% |
52,500 |
2024/6/6 |
98 |
98 |
96 |
97 |
-1.02% |
62,500 |
2024/6/5 |
98 |
98 |
97 |
98 |
+1.03% |
64,700 |
2024/6/4 |
98 |
98 |
97 |
97 |
+0.00% |
73,000 |
2024/6/3 |
96 |
98 |
96 |
97 |
+2.11% |
115,000 |
2024/5/31 |
94 |
97 |
94 |
95 |
+1.06% |
107,900 |
2024/5/30 |
95 |
95 |
93 |
94 |
-2.08% |
135,000 |
2024/5/29 |
98 |
98 |
94 |
96 |
-1.03% |
171,800 |
2024/5/28 |
97 |
98 |
97 |
97 |
+0.00% |
78,900 |
2024/5/27 |
98 |
99 |
97 |
97 |
-1.02% |
80,900 |
2024/5/24 |
98 |
99 |
97 |
98 |
+0.00% |
69,400 |
2024/5/23 |
99 |
99 |
97 |
98 |
+0.00% |
105,500 |
2024/5/22 |
99 |
100 |
98 |
98 |
-2.00% |
117,900 |
2024/5/21 |
98 |
100 |
97 |
100 |
+3.09% |
104,300 |
2024/5/20 |
97 |
98 |
97 |
97 |
+0.00% |
118,200 |
2024/5/17 |
99 |
99 |
97 |
97 |
-2.02% |
69,300 |
2024/5/16 |
97 |
99 |
97 |
99 |
+0.00% |
95,600 |
2024/5/15 |
100 |
101 |
97 |
99 |
-1.98% |
175,300 |
2024/5/14 |
100 |
102 |
100 |
101 |
+2.02% |
153,700 |
2024/5/13 |
100 |
100 |
98 |
99 |
-1.00% |
68,200 |
2024/5/10 |
100 |
100 |
98 |
100 |
+1.01% |
91,500 |
2024/5/9 |
100 |
100 |
99 |
99 |
-1.00% |
87,200 |
2024/5/8 |
99 |
100 |
98 |
100 |
+1.01% |
152,500 |
2024/5/7 |
100 |
101 |
99 |
99 |
+0.00% |
102,700 |
2024/5/2 |
100 |
101 |
99 |
99 |
-1.00% |
108,500 |
2024/5/1 |
100 |
100 |
99 |
100 |
+0.00% |
68,100 |
2024/4/30 |
98 |
100 |
98 |
100 |
+2.04% |
55,400 |
2024/4/26 |
97 |
99 |
97 |
98 |
+1.03% |
71,600 |
2024/4/25 |
100 |
100 |
97 |
97 |
-2.02% |
79,800 |
2024/4/24 |
100 |
100 |
98 |
99 |
+0.00% |
93,700 |
2024/4/23 |
98 |
99 |
96 |
99 |
+2.06% |
203,600 |
2024/4/22 |
96 |
97 |
95 |
97 |
+2.11% |
140,600 |
2024/4/19 |
99 |
99 |
94 |
95 |
-5.00% |
249,800 |
2024/4/18 |
96 |
100 |
95 |
100 |
+4.17% |
151,800 |
2024/4/17 |
97 |
98 |
94 |
96 |
-1.03% |
178,000 |
2024/4/16 |
99 |
99 |
96 |
97 |
-2.02% |
237,100 |
2024/4/15 |
100 |
100 |
99 |
99 |
-1.00% |
95,000 |
2024/4/12 |
101 |
101 |
100 |
100 |
-0.99% |
97,200 |
2024/4/11 |
102 |
102 |
100 |
101 |
-2.88% |
145,600 |
2024/4/10 |
102 |
104 |
101 |
104 |
+1.96% |
119,700 |
2024/4/9 |
101 |
103 |
101 |
102 |
+2.00% |
212,200 |
2024/4/8 |
101 |
102 |
100 |
100 |
+1.01% |
201,900 |
2024/4/5 |
100 |
101 |
99 |
99 |
-1.98% |
140,500 |
2024/4/4 |
103 |
103 |
100 |
101 |
-0.98% |
290,900 |
2024/4/3 |
99 |
105 |
99 |
102 |
+2.00% |
451,500 |
2024/4/2 |
106 |
106 |
100 |
100 |
-5.66% |
297,800 |
2024/4/1 |
110 |
111 |
106 |
106 |
-2.75% |
305,500 |
2024/3/29 |
110 |
111 |
109 |
109 |
-0.91% |
225,400 |
2024/3/28 |
110 |
111 |
108 |
110 |
+0.92% |
310,200 |
2024/3/27 |
113 |
114 |
109 |
109 |
-3.54% |
443,300 |
2024/3/26 |
114 |
115 |
112 |
113 |
-0.88% |
323,500 |
2024/3/25 |
112 |
116 |
112 |
114 |
+2.70% |
520,700 |
2024/3/22 |
115 |
117 |
111 |
111 |
-2.63% |
549,700 |
2024/3/21 |
114 |
115 |
113 |
114 |
+0.00% |
270,200 |
2024/3/19 |
112 |
116 |
112 |
114 |
+0.88% |
459,400 |
2024/3/18 |
110 |
113 |
109 |
113 |
+1.80% |
448,100 |
2024/3/15 |
111 |
112 |
108 |
111 |
-1.77% |
320,900 |
2024/3/14 |
110 |
114 |
109 |
113 |
+2.73% |
307,500 |
2024/3/13 |
111 |
116 |
110 |
110 |
-0.90% |
446,800 |
2024/3/12 |
108 |
114 |
108 |
111 |
+3.74% |
903,600 |
2024/3/11 |
108 |
109 |
105 |
107 |
-1.83% |
629,700 |
2024/3/8 |
109 |
111 |
108 |
109 |
-0.91% |
778,400 |
2024/3/7 |
120 |
121 |
108 |
110 |
-6.78% |
1,844,400 |
2024/3/6 |
116 |
122 |
111 |
118 |
+1.72% |
2,585,200 |
2024/3/5 |
116 |
143 |
116 |
116 |
+7.41% |
10,561,500 |
2024/3/4 |
111 |
113 |
105 |
108 |
-0.92% |
1,011,500 |
2024/3/1 |
117 |
118 |
105 |
109 |
-10.66% |
3,829,400 |
2024/2/29 |
96 |
123 |
96 |
122 |
+31.18% |
11,509,100 |
2024/2/28 |
91 |
95 |
90 |
93 |
+3.33% |
508,000 |
2024/2/27 |
87 |
91 |
86 |
90 |
+3.45% |
324,500 |
2024/2/26 |
85 |
87 |
84 |
87 |
+2.35% |
198,100 |
2024/2/22 |
88 |
88 |
85 |
85 |
-4.49% |
298,800 |
2024/2/21 |
89 |
90 |
88 |
89 |
-1.11% |
210,600 |
2024/2/20 |
92 |
92 |
87 |
90 |
+0.00% |
649,500 |
2024/2/19 |
86 |
91 |
84 |
90 |
+8.43% |
549,400 |
2024/2/16 |
83 |
83 |
81 |
83 |
+0.00% |
252,700 |
2024/2/15 |
85 |
85 |
82 |
83 |
-2.35% |
163,700 |
2024/2/14 |
86 |
86 |
84 |
85 |
-1.16% |
93,000 |
2024/2/13 |
86 |
86 |
84 |
86 |
+1.18% |
124,900 |
2024/2/9 |
85 |
86 |
84 |
85 |
+1.19% |
115,700 |
2024/2/8 |
85 |
85 |
83 |
84 |
-1.18% |
121,900 |
2024/2/7 |
86 |
86 |
85 |
85 |
-1.16% |
82,300 |
2024/2/6 |
86 |
87 |
85 |
86 |
+0.00% |
178,300 |
2024/2/5 |
84 |
86 |
84 |
86 |
+2.38% |
146,500 |
2024/2/2 |
84 |
84 |
82 |
84 |
+1.20% |
144,400 |
2024/2/1 |
85 |
85 |
83 |
83 |
-2.35% |
213,700 |
2024/1/31 |
87 |
87 |
85 |
85 |
-2.30% |
231,200 |
2024/1/30 |
88 |
89 |
86 |
87 |
-1.14% |
137,400 |
2024/1/29 |
88 |
89 |
87 |
88 |
+0.00% |
78,300 |
|