日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
87 |
89 |
86 |
86 |
-1.15% |
950,600 |
2024/7/25 |
85 |
88 |
84 |
87 |
-2.25% |
1,907,100 |
2024/7/24 |
91 |
92 |
89 |
89 |
-3.26% |
960,800 |
2024/7/23 |
91 |
93 |
91 |
92 |
+1.10% |
625,700 |
2024/7/22 |
92 |
92 |
91 |
91 |
-1.09% |
785,600 |
2024/7/19 |
94 |
95 |
92 |
92 |
-2.13% |
1,069,900 |
2024/7/18 |
93 |
95 |
93 |
94 |
+0.00% |
629,900 |
2024/7/17 |
95 |
95 |
94 |
94 |
+0.00% |
873,300 |
2024/7/16 |
92 |
94 |
92 |
94 |
+3.30% |
1,471,500 |
2024/7/12 |
91 |
93 |
91 |
91 |
-1.09% |
1,015,900 |
2024/7/11 |
93 |
93 |
91 |
92 |
-1.08% |
1,049,700 |
2024/7/10 |
91 |
93 |
90 |
93 |
+4.49% |
2,536,400 |
2024/7/9 |
89 |
91 |
88 |
89 |
+1.14% |
1,641,000 |
2024/7/8 |
89 |
89 |
87 |
88 |
+0.00% |
684,600 |
2024/7/5 |
90 |
91 |
88 |
88 |
-2.22% |
1,534,100 |
2024/7/4 |
90 |
91 |
89 |
90 |
+0.00% |
971,000 |
2024/7/3 |
87 |
90 |
87 |
90 |
+3.45% |
1,745,800 |
2024/7/2 |
87 |
88 |
86 |
87 |
+1.16% |
757,300 |
2024/7/1 |
87 |
87 |
85 |
86 |
+0.00% |
1,054,600 |
2024/6/28 |
87 |
87 |
86 |
86 |
+0.00% |
257,600 |
2024/6/27 |
87 |
88 |
86 |
86 |
-1.15% |
250,700 |
2024/6/26 |
87 |
88 |
87 |
87 |
-1.14% |
201,400 |
2024/6/25 |
86 |
88 |
86 |
88 |
+2.33% |
569,200 |
2024/6/24 |
88 |
89 |
86 |
86 |
-2.27% |
821,600 |
2024/6/21 |
87 |
89 |
87 |
88 |
+0.00% |
492,200 |
2024/6/20 |
85 |
88 |
85 |
88 |
+2.33% |
1,027,200 |
2024/6/19 |
84 |
86 |
84 |
86 |
+2.38% |
340,100 |
2024/6/18 |
84 |
86 |
84 |
84 |
+0.00% |
486,100 |
2024/6/17 |
85 |
86 |
84 |
84 |
-1.18% |
421,500 |
2024/6/14 |
85 |
86 |
85 |
85 |
-1.16% |
263,700 |
2024/6/13 |
86 |
87 |
85 |
86 |
+0.00% |
821,400 |
2024/6/12 |
84 |
87 |
84 |
86 |
+2.38% |
1,264,700 |
2024/6/11 |
84 |
85 |
84 |
84 |
+0.00% |
452,800 |
2024/6/10 |
85 |
86 |
84 |
84 |
-1.18% |
509,900 |
2024/6/7 |
86 |
87 |
85 |
85 |
-2.30% |
388,700 |
2024/6/6 |
86 |
88 |
84 |
87 |
+2.35% |
1,330,300 |
2024/6/5 |
86 |
86 |
85 |
85 |
-1.16% |
328,800 |
2024/6/4 |
86 |
87 |
85 |
86 |
-1.15% |
623,500 |
2024/6/3 |
86 |
88 |
86 |
87 |
+1.16% |
610,300 |
2024/5/31 |
83 |
86 |
82 |
86 |
+3.61% |
818,600 |
2024/5/30 |
84 |
85 |
83 |
83 |
-2.35% |
1,261,900 |
2024/5/29 |
87 |
88 |
85 |
85 |
-4.49% |
838,000 |
2024/5/28 |
88 |
89 |
87 |
89 |
+1.14% |
952,300 |
2024/5/27 |
86 |
91 |
85 |
88 |
+2.33% |
2,007,100 |
2024/5/24 |
85 |
87 |
84 |
86 |
-1.15% |
1,401,100 |
2024/5/23 |
89 |
89 |
86 |
87 |
-2.25% |
1,922,100 |
2024/5/22 |
91 |
92 |
89 |
89 |
-2.20% |
1,255,400 |
2024/5/21 |
93 |
94 |
91 |
91 |
-2.15% |
1,096,100 |
2024/5/20 |
93 |
95 |
92 |
93 |
+0.00% |
665,100 |
2024/5/17 |
93 |
94 |
92 |
93 |
+0.00% |
801,800 |
2024/5/16 |
95 |
96 |
93 |
93 |
+0.00% |
1,241,600 |
2024/5/15 |
96 |
96 |
92 |
93 |
-3.12% |
1,723,000 |
2024/5/14 |
98 |
98 |
95 |
96 |
-2.04% |
2,468,000 |
2024/5/13 |
98 |
101 |
95 |
98 |
+7.69% |
7,290,200 |
2024/5/10 |
91 |
92 |
87 |
91 |
+0.00% |
1,718,700 |
2024/5/9 |
91 |
91 |
90 |
91 |
+1.11% |
629,400 |
2024/5/8 |
90 |
93 |
89 |
90 |
+1.12% |
1,617,900 |
2024/5/7 |
87 |
91 |
87 |
89 |
+2.30% |
1,589,900 |
2024/5/2 |
87 |
87 |
86 |
87 |
+0.00% |
412,600 |
2024/5/1 |
85 |
87 |
85 |
87 |
+1.16% |
654,400 |
2024/4/30 |
86 |
88 |
85 |
86 |
+1.18% |
586,400 |
2024/4/26 |
85 |
86 |
84 |
85 |
+0.00% |
408,100 |
2024/4/25 |
86 |
87 |
84 |
85 |
-1.16% |
569,100 |
2024/4/24 |
86 |
88 |
86 |
86 |
+0.00% |
567,100 |
2024/4/23 |
87 |
89 |
86 |
86 |
-1.15% |
849,300 |
2024/4/22 |
85 |
87 |
85 |
87 |
+3.57% |
879,300 |
2024/4/19 |
89 |
89 |
82 |
84 |
-6.67% |
2,636,700 |
2024/4/18 |
86 |
90 |
86 |
90 |
+3.45% |
659,000 |
2024/4/17 |
88 |
89 |
86 |
87 |
-2.25% |
1,388,400 |
2024/4/16 |
91 |
92 |
87 |
89 |
-3.26% |
2,114,900 |
2024/4/15 |
90 |
92 |
89 |
92 |
+1.10% |
1,364,100 |
2024/4/12 |
93 |
93 |
91 |
91 |
-1.09% |
577,100 |
2024/4/11 |
91 |
94 |
91 |
92 |
+0.00% |
1,287,900 |
2024/4/10 |
90 |
92 |
90 |
92 |
+0.00% |
708,800 |
2024/4/9 |
92 |
93 |
90 |
92 |
+1.10% |
1,224,200 |
2024/4/8 |
90 |
93 |
89 |
91 |
+3.41% |
1,401,600 |
2024/4/5 |
92 |
92 |
87 |
88 |
-5.38% |
3,426,300 |
2024/4/4 |
94 |
94 |
92 |
93 |
+0.00% |
1,170,000 |
2024/4/3 |
96 |
97 |
91 |
93 |
-6.06% |
5,013,400 |
2024/4/2 |
92 |
100 |
91 |
99 |
+10.00% |
7,301,500 |
2024/4/1 |
90 |
93 |
90 |
90 |
+1.12% |
3,013,700 |
2024/3/29 |
86 |
89 |
86 |
89 |
+3.49% |
1,145,400 |
2024/3/28 |
88 |
88 |
86 |
86 |
-2.27% |
1,617,200 |
2024/3/27 |
90 |
90 |
86 |
88 |
-1.12% |
2,558,700 |
2024/3/26 |
87 |
89 |
85 |
89 |
+2.30% |
2,469,100 |
2024/3/25 |
83 |
87 |
83 |
87 |
+4.82% |
2,279,900 |
2024/3/22 |
80 |
83 |
80 |
83 |
+3.75% |
1,471,200 |
2024/3/21 |
79 |
81 |
78 |
80 |
+1.27% |
951,300 |
2024/3/19 |
80 |
81 |
79 |
79 |
-1.25% |
458,500 |
2024/3/18 |
80 |
81 |
79 |
80 |
+2.56% |
667,600 |
2024/3/15 |
80 |
80 |
78 |
78 |
-2.50% |
797,400 |
2024/3/14 |
79 |
82 |
78 |
80 |
+1.27% |
1,658,000 |
2024/3/13 |
79 |
80 |
78 |
79 |
-1.25% |
742,300 |
2024/3/12 |
75 |
80 |
75 |
80 |
+6.67% |
1,534,100 |
2024/3/11 |
77 |
78 |
74 |
75 |
-5.06% |
2,337,900 |
2024/3/8 |
78 |
80 |
78 |
79 |
-1.25% |
1,212,300 |
2024/3/7 |
82 |
84 |
78 |
80 |
-3.61% |
3,073,200 |
2024/3/6 |
82 |
84 |
81 |
83 |
+0.00% |
1,041,900 |
2024/3/5 |
85 |
85 |
81 |
83 |
-3.49% |
2,228,800 |
2024/3/4 |
83 |
89 |
82 |
86 |
+2.38% |
3,345,300 |
2024/3/1 |
89 |
90 |
81 |
84 |
-5.62% |
4,740,400 |
2024/2/29 |
91 |
93 |
85 |
89 |
-1.11% |
6,710,000 |
2024/2/28 |
81 |
91 |
81 |
90 |
+11.11% |
7,077,000 |
2024/2/27 |
82 |
83 |
79 |
81 |
-1.22% |
3,489,600 |
2024/2/26 |
74 |
83 |
73 |
82 |
+12.33% |
4,872,800 |
2024/2/22 |
77 |
78 |
72 |
73 |
-9.88% |
4,569,200 |
2024/2/21 |
82 |
82 |
76 |
81 |
+0.00% |
7,524,000 |
2024/2/20 |
75 |
90 |
75 |
81 |
+8.00% |
16,862,600 |
2024/2/19 |
70 |
75 |
70 |
75 |
+10.29% |
9,695,400 |
2024/2/16 |
66 |
68 |
65 |
68 |
+3.03% |
1,796,300 |
2024/2/15 |
66 |
66 |
65 |
66 |
+1.54% |
827,500 |
2024/2/14 |
66 |
66 |
65 |
65 |
-1.52% |
940,500 |
2024/2/13 |
65 |
67 |
64 |
66 |
+6.45% |
3,384,300 |
2024/2/9 |
61 |
62 |
61 |
62 |
+1.64% |
831,700 |
2024/2/8 |
61 |
62 |
61 |
61 |
+0.00% |
468,500 |
2024/2/7 |
61 |
62 |
61 |
61 |
-1.61% |
356,200 |
2024/2/6 |
62 |
63 |
62 |
62 |
+0.00% |
465,200 |
2024/2/5 |
62 |
63 |
61 |
62 |
+0.00% |
658,200 |
2024/2/2 |
61 |
62 |
61 |
62 |
+1.64% |
696,500 |
2024/2/1 |
63 |
63 |
61 |
61 |
-1.61% |
588,700 |
2024/1/31 |
63 |
63 |
62 |
62 |
-1.59% |
402,200 |
2024/1/30 |
62 |
63 |
62 |
63 |
+0.00% |
367,500 |
2024/1/29 |
62 |
63 |
62 |
63 |
+1.61% |
423,600 |
|