| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
119 |
121 |
118 |
119 |
+0.00% |
101,300 |
| 2024/7/25 |
120 |
121 |
118 |
119 |
-1.65% |
216,000 |
| 2024/7/24 |
121 |
122 |
121 |
121 |
-0.82% |
84,700 |
| 2024/7/23 |
121 |
122 |
120 |
122 |
+1.67% |
53,300 |
| 2024/7/22 |
122 |
122 |
120 |
120 |
-0.83% |
107,800 |
| 2024/7/19 |
121 |
122 |
120 |
121 |
+0.00% |
143,800 |
| 2024/7/18 |
123 |
123 |
121 |
121 |
-2.42% |
157,200 |
| 2024/7/17 |
122 |
124 |
121 |
124 |
+1.64% |
185,200 |
| 2024/7/16 |
126 |
126 |
120 |
122 |
-0.81% |
462,400 |
| 2024/7/12 |
124 |
135 |
123 |
123 |
-2.38% |
2,209,300 |
| 2024/7/11 |
125 |
126 |
123 |
126 |
+1.61% |
107,900 |
| 2024/7/10 |
124 |
125 |
123 |
124 |
-0.80% |
68,300 |
| 2024/7/9 |
123 |
125 |
123 |
125 |
+1.63% |
99,700 |
| 2024/7/8 |
123 |
124 |
121 |
123 |
+0.82% |
116,300 |
| 2024/7/5 |
123 |
124 |
122 |
122 |
-0.81% |
145,800 |
| 2024/7/4 |
123 |
124 |
122 |
123 |
+0.00% |
23,100 |
| 2024/7/3 |
122 |
124 |
121 |
123 |
+0.00% |
62,200 |
| 2024/7/2 |
122 |
123 |
121 |
123 |
+0.82% |
33,300 |
| 2024/7/1 |
123 |
123 |
122 |
122 |
-0.81% |
68,100 |
| 2024/6/28 |
123 |
123 |
122 |
123 |
+0.00% |
45,600 |
| 2024/6/27 |
122 |
124 |
121 |
123 |
+1.65% |
107,100 |
| 2024/6/26 |
122 |
134 |
121 |
121 |
-1.63% |
835,100 |
| 2024/6/25 |
123 |
124 |
123 |
123 |
-0.81% |
19,700 |
| 2024/6/24 |
123 |
124 |
122 |
124 |
+0.00% |
17,100 |
| 2024/6/21 |
122 |
125 |
122 |
124 |
+0.81% |
100,800 |
| 2024/6/20 |
123 |
124 |
121 |
123 |
+0.82% |
67,200 |
| 2024/6/19 |
122 |
123 |
121 |
122 |
-0.81% |
39,000 |
| 2024/6/18 |
122 |
123 |
120 |
123 |
+1.65% |
89,300 |
| 2024/6/17 |
123 |
123 |
121 |
121 |
-1.63% |
60,100 |
| 2024/6/14 |
122 |
123 |
121 |
123 |
+0.82% |
78,700 |
| 2024/6/13 |
124 |
124 |
122 |
122 |
-1.61% |
72,200 |
| 2024/6/12 |
123 |
124 |
122 |
124 |
+0.81% |
40,000 |
| 2024/6/11 |
124 |
125 |
123 |
123 |
+0.00% |
143,600 |
| 2024/6/10 |
124 |
125 |
122 |
123 |
+0.00% |
135,600 |
| 2024/6/7 |
123 |
123 |
121 |
123 |
+0.00% |
20,500 |
| 2024/6/6 |
124 |
124 |
123 |
123 |
-0.81% |
53,900 |
| 2024/6/5 |
124 |
124 |
122 |
124 |
+0.00% |
61,100 |
| 2024/6/4 |
123 |
125 |
123 |
124 |
+1.64% |
84,600 |
| 2024/6/3 |
124 |
124 |
121 |
122 |
-1.61% |
82,900 |
| 2024/5/31 |
123 |
124 |
122 |
124 |
+2.48% |
56,700 |
| 2024/5/30 |
121 |
124 |
120 |
121 |
+0.00% |
159,900 |
| 2024/5/29 |
124 |
124 |
116 |
121 |
-1.63% |
560,800 |
| 2024/5/28 |
140 |
142 |
122 |
123 |
-6.11% |
2,135,400 |
| 2024/5/27 |
134 |
134 |
131 |
131 |
-2.24% |
63,300 |
| 2024/5/24 |
129 |
134 |
129 |
134 |
+0.75% |
45,200 |
| 2024/5/23 |
133 |
133 |
129 |
133 |
+0.00% |
134,900 |
| 2024/5/22 |
134 |
135 |
132 |
133 |
+0.00% |
85,300 |
| 2024/5/21 |
133 |
134 |
130 |
133 |
+0.00% |
98,800 |
| 2024/5/20 |
131 |
135 |
129 |
133 |
+1.53% |
122,300 |
| 2024/5/17 |
122 |
140 |
122 |
131 |
+7.38% |
503,800 |
| 2024/5/16 |
124 |
125 |
122 |
122 |
-2.40% |
52,700 |
| 2024/5/15 |
127 |
127 |
123 |
125 |
-1.57% |
73,900 |
| 2024/5/14 |
127 |
128 |
125 |
127 |
+0.00% |
65,600 |
| 2024/5/13 |
125 |
127 |
123 |
127 |
+0.79% |
90,900 |
| 2024/5/10 |
127 |
127 |
125 |
126 |
+0.00% |
47,200 |
| 2024/5/9 |
129 |
129 |
125 |
126 |
-1.56% |
116,400 |
| 2024/5/8 |
128 |
130 |
126 |
128 |
+0.79% |
35,900 |
| 2024/5/7 |
127 |
130 |
127 |
127 |
-0.78% |
74,100 |
| 2024/5/2 |
127 |
128 |
125 |
128 |
+0.00% |
52,900 |
| 2024/5/1 |
124 |
130 |
123 |
128 |
+4.07% |
132,000 |
| 2024/4/30 |
122 |
123 |
122 |
123 |
+1.65% |
76,800 |
| 2024/4/26 |
125 |
125 |
121 |
121 |
-2.42% |
228,400 |
| 2024/4/25 |
124 |
127 |
124 |
124 |
+0.00% |
72,700 |
| 2024/4/24 |
127 |
127 |
123 |
124 |
+0.81% |
100,400 |
| 2024/4/23 |
128 |
129 |
123 |
123 |
-3.15% |
140,200 |
| 2024/4/22 |
125 |
132 |
125 |
127 |
+3.25% |
244,800 |
| 2024/4/19 |
132 |
132 |
121 |
123 |
-5.38% |
709,500 |
| 2024/4/18 |
150 |
150 |
128 |
130 |
-7.14% |
2,147,400 |
| 2024/4/17 |
127 |
163 |
127 |
140 |
+14.75% |
10,475,000 |
| 2024/4/16 |
126 |
126 |
122 |
122 |
-2.40% |
71,900 |
| 2024/4/15 |
127 |
129 |
125 |
125 |
+0.00% |
109,500 |
| 2024/4/12 |
124 |
126 |
123 |
125 |
+0.00% |
60,100 |
| 2024/4/11 |
122 |
126 |
120 |
125 |
+3.31% |
56,000 |
| 2024/4/10 |
123 |
125 |
121 |
121 |
-1.63% |
65,100 |
| 2024/4/9 |
123 |
124 |
121 |
123 |
+0.82% |
19,300 |
| 2024/4/8 |
122 |
126 |
121 |
122 |
+0.83% |
102,800 |
| 2024/4/5 |
122 |
122 |
118 |
121 |
-0.82% |
171,300 |
| 2024/4/4 |
128 |
128 |
122 |
122 |
-3.94% |
209,100 |
| 2024/4/3 |
130 |
133 |
127 |
127 |
-3.05% |
220,700 |
| 2024/4/2 |
138 |
138 |
131 |
131 |
-8.39% |
420,100 |
| 2024/4/1 |
143 |
152 |
140 |
143 |
+3.62% |
429,500 |
| 2024/3/29 |
139 |
143 |
138 |
138 |
-1.43% |
99,800 |
| 2024/3/28 |
140 |
145 |
137 |
140 |
+1.45% |
280,000 |
| 2024/3/27 |
135 |
153 |
134 |
138 |
+6.15% |
992,400 |
| 2024/3/26 |
133 |
133 |
128 |
130 |
-2.26% |
131,200 |
| 2024/3/25 |
134 |
135 |
132 |
133 |
+0.76% |
44,100 |
| 2024/3/22 |
140 |
140 |
132 |
132 |
-5.71% |
227,300 |
| 2024/3/21 |
140 |
140 |
137 |
140 |
+0.00% |
56,400 |
| 2024/3/19 |
142 |
142 |
138 |
140 |
-1.41% |
96,000 |
| 2024/3/18 |
140 |
142 |
138 |
142 |
+0.71% |
85,200 |
| 2024/3/15 |
145 |
146 |
138 |
141 |
-3.42% |
236,900 |
| 2024/3/14 |
139 |
149 |
137 |
146 |
+5.80% |
500,200 |
| 2024/3/13 |
146 |
146 |
135 |
138 |
-4.17% |
338,000 |
| 2024/3/12 |
140 |
149 |
140 |
144 |
+0.00% |
184,200 |
| 2024/3/11 |
147 |
158 |
142 |
144 |
-0.69% |
593,900 |
| 2024/3/8 |
154 |
159 |
144 |
145 |
-0.68% |
635,600 |
| 2024/3/7 |
145 |
149 |
140 |
146 |
+0.69% |
258,200 |
| 2024/3/6 |
138 |
158 |
138 |
145 |
+5.84% |
827,800 |
| 2024/3/5 |
137 |
138 |
130 |
137 |
+1.48% |
126,000 |
| 2024/3/4 |
135 |
143 |
133 |
135 |
+1.50% |
260,300 |
| 2024/3/1 |
137 |
139 |
132 |
133 |
-2.92% |
254,900 |
| 2024/2/29 |
136 |
139 |
132 |
137 |
-0.72% |
122,800 |
| 2024/2/28 |
133 |
145 |
131 |
138 |
+4.55% |
557,000 |
| 2024/2/27 |
130 |
133 |
128 |
132 |
+2.33% |
101,700 |
| 2024/2/26 |
128 |
134 |
127 |
129 |
+3.20% |
165,100 |
| 2024/2/22 |
128 |
131 |
125 |
125 |
-2.34% |
151,300 |
| 2024/2/21 |
134 |
134 |
125 |
128 |
-3.03% |
211,600 |
| 2024/2/20 |
132 |
135 |
129 |
132 |
+0.00% |
139,800 |
| 2024/2/19 |
123 |
133 |
123 |
132 |
+7.32% |
362,300 |
| 2024/2/16 |
119 |
126 |
118 |
123 |
+3.36% |
130,700 |
| 2024/2/15 |
121 |
121 |
115 |
119 |
-3.25% |
255,000 |
| 2024/2/14 |
122 |
124 |
120 |
123 |
+1.65% |
105,900 |
| 2024/2/13 |
121 |
124 |
119 |
121 |
+1.68% |
123,400 |
| 2024/2/9 |
120 |
122 |
119 |
119 |
-2.46% |
85,300 |
| 2024/2/8 |
121 |
122 |
117 |
122 |
+1.67% |
186,300 |
| 2024/2/7 |
123 |
123 |
118 |
120 |
-2.44% |
295,500 |
| 2024/2/6 |
125 |
125 |
122 |
123 |
-2.38% |
163,200 |
| 2024/2/5 |
124 |
127 |
123 |
126 |
+1.61% |
143,100 |
| 2024/2/2 |
125 |
130 |
124 |
124 |
-0.80% |
213,600 |
| 2024/2/1 |
124 |
125 |
121 |
125 |
+0.00% |
320,600 |
| 2024/1/31 |
129 |
129 |
123 |
125 |
-2.34% |
214,000 |
| 2024/1/30 |
129 |
130 |
128 |
128 |
+0.00% |
123,700 |
| 2024/1/29 |
130 |
131 |
128 |
128 |
-2.29% |
240,400 |
|
