日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
78 |
80 |
78 |
79 |
+0.00% |
612,900 |
2024/7/25 |
80 |
80 |
77 |
79 |
-1.25% |
1,381,300 |
2024/7/24 |
83 |
83 |
80 |
80 |
-2.44% |
930,500 |
2024/7/23 |
82 |
84 |
82 |
82 |
+1.23% |
657,800 |
2024/7/22 |
83 |
84 |
81 |
81 |
-3.57% |
745,400 |
2024/7/19 |
84 |
85 |
83 |
84 |
+0.00% |
1,028,100 |
2024/7/18 |
84 |
86 |
83 |
84 |
-1.18% |
771,900 |
2024/7/17 |
83 |
85 |
83 |
85 |
+2.41% |
681,500 |
2024/7/16 |
84 |
84 |
82 |
83 |
+0.00% |
342,900 |
2024/7/12 |
82 |
85 |
82 |
83 |
+1.22% |
1,236,600 |
2024/7/11 |
82 |
85 |
81 |
82 |
+0.00% |
2,133,300 |
2024/7/10 |
81 |
82 |
81 |
82 |
+1.23% |
540,900 |
2024/7/9 |
83 |
83 |
81 |
81 |
-2.41% |
562,200 |
2024/7/8 |
83 |
83 |
82 |
83 |
+0.00% |
501,900 |
2024/7/5 |
84 |
84 |
82 |
83 |
-1.19% |
1,493,100 |
2024/7/4 |
83 |
85 |
82 |
84 |
+1.20% |
1,149,900 |
2024/7/3 |
82 |
83 |
80 |
83 |
+1.22% |
913,600 |
2024/7/2 |
81 |
82 |
81 |
82 |
+1.23% |
231,000 |
2024/7/1 |
82 |
83 |
81 |
81 |
-1.22% |
680,900 |
2024/6/28 |
80 |
82 |
79 |
82 |
+2.50% |
1,389,900 |
2024/6/27 |
80 |
80 |
79 |
80 |
+0.00% |
271,200 |
2024/6/26 |
80 |
80 |
79 |
80 |
+0.00% |
363,200 |
2024/6/25 |
78 |
80 |
78 |
80 |
+2.56% |
688,200 |
2024/6/24 |
78 |
78 |
77 |
78 |
+0.00% |
174,200 |
2024/6/21 |
77 |
78 |
77 |
78 |
+0.00% |
179,200 |
2024/6/20 |
76 |
78 |
76 |
78 |
+2.63% |
364,200 |
2024/6/19 |
77 |
77 |
75 |
76 |
+0.00% |
714,900 |
2024/6/18 |
76 |
78 |
76 |
76 |
+0.00% |
472,900 |
2024/6/17 |
77 |
78 |
76 |
76 |
-2.56% |
363,200 |
2024/6/14 |
76 |
78 |
76 |
78 |
+0.00% |
343,500 |
2024/6/13 |
77 |
78 |
76 |
78 |
+2.63% |
588,500 |
2024/6/12 |
76 |
77 |
76 |
76 |
+0.00% |
166,400 |
2024/6/11 |
77 |
77 |
76 |
76 |
-1.30% |
329,300 |
2024/6/10 |
75 |
77 |
75 |
77 |
+1.32% |
309,300 |
2024/6/7 |
75 |
76 |
75 |
76 |
+0.00% |
252,300 |
2024/6/6 |
76 |
77 |
75 |
76 |
+0.00% |
745,800 |
2024/6/5 |
77 |
78 |
76 |
76 |
-1.30% |
470,100 |
2024/6/4 |
75 |
78 |
75 |
77 |
+1.32% |
762,000 |
2024/6/3 |
76 |
77 |
75 |
76 |
+1.33% |
372,800 |
2024/5/31 |
76 |
76 |
75 |
75 |
+0.00% |
321,200 |
2024/5/30 |
77 |
77 |
75 |
75 |
-1.32% |
1,143,900 |
2024/5/29 |
78 |
79 |
76 |
76 |
-2.56% |
837,900 |
2024/5/28 |
78 |
79 |
77 |
78 |
+0.00% |
708,100 |
2024/5/27 |
79 |
80 |
77 |
78 |
-1.27% |
1,194,400 |
2024/5/24 |
79 |
82 |
78 |
79 |
+0.00% |
1,976,300 |
2024/5/23 |
81 |
82 |
79 |
79 |
-3.66% |
855,700 |
2024/5/22 |
80 |
84 |
78 |
82 |
+3.80% |
3,062,100 |
2024/5/21 |
83 |
83 |
79 |
79 |
-5.95% |
3,859,100 |
2024/5/20 |
78 |
93 |
78 |
84 |
+7.69% |
24,927,200 |
2024/5/17 |
76 |
78 |
76 |
78 |
+1.30% |
302,000 |
2024/5/16 |
78 |
78 |
75 |
77 |
+0.00% |
1,187,200 |
2024/5/15 |
80 |
80 |
77 |
77 |
-2.53% |
699,700 |
2024/5/14 |
78 |
80 |
78 |
79 |
+1.28% |
397,300 |
2024/5/13 |
78 |
79 |
78 |
78 |
-1.27% |
323,900 |
2024/5/10 |
80 |
80 |
78 |
79 |
-1.25% |
497,600 |
2024/5/9 |
79 |
80 |
78 |
80 |
+1.27% |
411,200 |
2024/5/8 |
80 |
81 |
78 |
79 |
-2.47% |
802,100 |
2024/5/7 |
80 |
81 |
79 |
81 |
+3.85% |
507,500 |
2024/5/2 |
79 |
80 |
78 |
78 |
-1.27% |
431,100 |
2024/5/1 |
77 |
80 |
77 |
79 |
+0.00% |
1,092,600 |
2024/4/30 |
80 |
81 |
79 |
79 |
-1.25% |
392,400 |
2024/4/26 |
81 |
82 |
80 |
80 |
-1.23% |
463,200 |
2024/4/25 |
81 |
82 |
80 |
81 |
+0.00% |
394,400 |
2024/4/24 |
80 |
82 |
80 |
81 |
+0.00% |
726,600 |
2024/4/23 |
79 |
81 |
79 |
81 |
+1.25% |
509,400 |
2024/4/22 |
79 |
80 |
78 |
80 |
+2.56% |
656,600 |
2024/4/19 |
81 |
81 |
77 |
78 |
-4.88% |
1,372,000 |
2024/4/18 |
80 |
82 |
79 |
82 |
+2.50% |
863,700 |
2024/4/17 |
83 |
83 |
80 |
80 |
-3.61% |
1,463,500 |
2024/4/16 |
83 |
85 |
83 |
83 |
+0.00% |
303,700 |
2024/4/15 |
83 |
85 |
83 |
83 |
-1.19% |
292,300 |
2024/4/12 |
85 |
85 |
83 |
84 |
+0.00% |
363,000 |
2024/4/11 |
84 |
85 |
84 |
84 |
-1.18% |
239,200 |
2024/4/10 |
85 |
86 |
84 |
85 |
+1.19% |
545,100 |
2024/4/9 |
85 |
85 |
83 |
84 |
-1.18% |
454,600 |
2024/4/8 |
83 |
85 |
83 |
85 |
+2.41% |
523,000 |
2024/4/5 |
84 |
84 |
82 |
83 |
-2.35% |
1,408,100 |
2024/4/4 |
85 |
87 |
84 |
85 |
+1.19% |
1,250,700 |
2024/4/3 |
85 |
86 |
84 |
84 |
-3.45% |
1,408,400 |
2024/4/2 |
87 |
89 |
86 |
87 |
+0.00% |
532,100 |
2024/4/1 |
89 |
89 |
87 |
87 |
-1.14% |
434,500 |
2024/3/29 |
86 |
89 |
86 |
88 |
+3.53% |
563,500 |
2024/3/28 |
88 |
90 |
84 |
85 |
-4.49% |
1,762,900 |
2024/3/27 |
90 |
91 |
88 |
89 |
-1.11% |
880,900 |
2024/3/26 |
91 |
91 |
89 |
90 |
-1.10% |
1,018,200 |
2024/3/25 |
90 |
92 |
89 |
91 |
+1.11% |
854,400 |
2024/3/22 |
89 |
91 |
88 |
90 |
+2.27% |
587,100 |
2024/3/21 |
90 |
90 |
88 |
88 |
-2.22% |
684,200 |
2024/3/19 |
89 |
91 |
88 |
90 |
+1.12% |
937,900 |
2024/3/18 |
88 |
91 |
87 |
89 |
+2.30% |
1,347,800 |
2024/3/15 |
87 |
88 |
86 |
87 |
-2.25% |
781,400 |
2024/3/14 |
88 |
89 |
85 |
89 |
-1.11% |
2,323,000 |
2024/3/13 |
92 |
93 |
88 |
90 |
+0.00% |
1,667,000 |
2024/3/12 |
88 |
93 |
88 |
90 |
-1.10% |
2,450,200 |
2024/3/11 |
91 |
94 |
89 |
91 |
-2.15% |
2,459,300 |
2024/3/8 |
100 |
101 |
93 |
93 |
-6.06% |
3,786,400 |
2024/3/7 |
120 |
122 |
97 |
99 |
-16.10% |
17,754,300 |
2024/3/6 |
118 |
118 |
105 |
118 |
+34.09% |
36,936,400 |
2024/3/5 |
80 |
90 |
80 |
88 |
+8.64% |
4,764,700 |
2024/3/4 |
83 |
83 |
81 |
81 |
-1.22% |
770,300 |
2024/3/1 |
82 |
84 |
82 |
82 |
+0.00% |
559,600 |
2024/2/29 |
82 |
83 |
82 |
82 |
-1.20% |
168,200 |
2024/2/28 |
82 |
83 |
81 |
83 |
+0.00% |
637,000 |
2024/2/27 |
83 |
84 |
81 |
83 |
+0.00% |
536,800 |
2024/2/26 |
82 |
83 |
82 |
83 |
+1.22% |
382,100 |
2024/2/22 |
82 |
83 |
81 |
82 |
+1.23% |
522,800 |
2024/2/21 |
81 |
82 |
80 |
81 |
-1.22% |
545,900 |
2024/2/20 |
80 |
82 |
80 |
82 |
+2.50% |
785,000 |
2024/2/19 |
79 |
81 |
78 |
80 |
+2.56% |
624,900 |
2024/2/16 |
76 |
79 |
76 |
78 |
+2.63% |
386,900 |
2024/2/15 |
78 |
78 |
76 |
76 |
-2.56% |
394,000 |
2024/2/14 |
78 |
79 |
77 |
78 |
-2.50% |
402,000 |
2024/2/13 |
79 |
80 |
77 |
80 |
+1.27% |
595,400 |
2024/2/9 |
78 |
80 |
78 |
79 |
+0.00% |
511,900 |
2024/2/8 |
80 |
81 |
79 |
79 |
-2.47% |
329,600 |
2024/2/7 |
80 |
81 |
79 |
81 |
+2.53% |
432,300 |
2024/2/6 |
79 |
81 |
78 |
79 |
+0.00% |
567,900 |
2024/2/5 |
80 |
80 |
78 |
79 |
+0.00% |
445,200 |
2024/2/2 |
79 |
80 |
78 |
79 |
+1.28% |
719,500 |
2024/2/1 |
78 |
80 |
76 |
78 |
-6.02% |
1,601,100 |
2024/1/31 |
83 |
84 |
82 |
83 |
+0.00% |
723,900 |
2024/1/30 |
85 |
85 |
83 |
83 |
-1.19% |
362,900 |
2024/1/29 |
85 |
85 |
83 |
84 |
-2.33% |
907,600 |
|