日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
98 |
98 |
95 |
96 |
-2.04% |
381,400 |
2024/7/25 |
102 |
110 |
98 |
98 |
+1.03% |
2,176,400 |
2024/7/24 |
96 |
99 |
96 |
97 |
+0.00% |
208,200 |
2024/7/23 |
98 |
98 |
96 |
97 |
+0.00% |
246,100 |
2024/7/22 |
100 |
100 |
97 |
97 |
-3.96% |
478,500 |
2024/7/19 |
122 |
128 |
99 |
101 |
+3.06% |
8,226,000 |
2024/7/18 |
99 |
99 |
97 |
98 |
+0.00% |
21,200 |
2024/7/17 |
98 |
99 |
98 |
98 |
+0.00% |
27,200 |
2024/7/16 |
98 |
99 |
97 |
98 |
-1.01% |
74,700 |
2024/7/12 |
107 |
112 |
98 |
99 |
+1.02% |
1,129,600 |
2024/7/11 |
99 |
99 |
98 |
98 |
+0.00% |
10,000 |
2024/7/10 |
98 |
99 |
97 |
98 |
+0.00% |
17,100 |
2024/7/9 |
102 |
102 |
98 |
98 |
-3.92% |
96,800 |
2024/7/8 |
105 |
105 |
101 |
102 |
-0.97% |
46,700 |
2024/7/5 |
103 |
104 |
103 |
103 |
-1.90% |
8,000 |
2024/7/4 |
103 |
105 |
103 |
105 |
+2.94% |
28,300 |
2024/7/3 |
106 |
106 |
102 |
102 |
-2.86% |
33,300 |
2024/7/2 |
102 |
109 |
101 |
105 |
+3.96% |
139,100 |
2024/7/1 |
101 |
101 |
100 |
101 |
+0.00% |
11,700 |
2024/6/28 |
99 |
101 |
97 |
101 |
+2.02% |
43,600 |
2024/6/27 |
100 |
100 |
98 |
99 |
-1.00% |
23,400 |
2024/6/26 |
98 |
101 |
98 |
100 |
+2.04% |
17,900 |
2024/6/25 |
98 |
98 |
97 |
98 |
+0.00% |
11,000 |
2024/6/24 |
99 |
100 |
97 |
98 |
-2.00% |
23,900 |
2024/6/21 |
99 |
100 |
99 |
100 |
+1.01% |
1,700 |
2024/6/20 |
100 |
100 |
98 |
99 |
+0.00% |
34,300 |
2024/6/19 |
103 |
103 |
98 |
99 |
+1.02% |
50,900 |
2024/6/18 |
99 |
100 |
98 |
98 |
+0.00% |
21,100 |
2024/6/17 |
99 |
99 |
98 |
98 |
-1.01% |
4,100 |
2024/6/14 |
98 |
99 |
97 |
99 |
+1.02% |
30,000 |
2024/6/13 |
98 |
99 |
98 |
98 |
+0.00% |
3,200 |
2024/6/12 |
98 |
99 |
98 |
98 |
+0.00% |
3,700 |
2024/6/11 |
100 |
100 |
98 |
98 |
+0.00% |
16,500 |
2024/6/10 |
97 |
99 |
97 |
98 |
+0.00% |
6,600 |
2024/6/7 |
98 |
99 |
97 |
98 |
+1.03% |
6,800 |
2024/6/6 |
99 |
99 |
97 |
97 |
-1.02% |
2,500 |
2024/6/5 |
99 |
99 |
98 |
98 |
-1.01% |
2,100 |
2024/6/4 |
97 |
99 |
97 |
99 |
+2.06% |
3,300 |
2024/6/3 |
96 |
98 |
96 |
97 |
+1.04% |
28,100 |
2024/5/31 |
97 |
97 |
96 |
96 |
+0.00% |
14,700 |
2024/5/30 |
96 |
96 |
96 |
96 |
+0.00% |
33,600 |
2024/5/29 |
97 |
98 |
96 |
96 |
-1.03% |
21,600 |
2024/5/28 |
97 |
98 |
97 |
97 |
+0.00% |
20,000 |
2024/5/27 |
97 |
98 |
97 |
97 |
+0.00% |
30,400 |
2024/5/24 |
98 |
98 |
97 |
97 |
-1.02% |
18,200 |
2024/5/23 |
98 |
99 |
98 |
98 |
+0.00% |
2,800 |
2024/5/22 |
98 |
99 |
98 |
98 |
+0.00% |
16,700 |
2024/5/21 |
99 |
99 |
98 |
98 |
+0.00% |
24,500 |
2024/5/20 |
100 |
100 |
98 |
98 |
-2.00% |
6,100 |
2024/5/17 |
98 |
100 |
98 |
100 |
+2.04% |
26,000 |
2024/5/16 |
99 |
99 |
97 |
98 |
-1.01% |
8,000 |
2024/5/15 |
100 |
100 |
97 |
99 |
-1.00% |
38,700 |
2024/5/14 |
100 |
101 |
99 |
100 |
+0.00% |
18,700 |
2024/5/13 |
100 |
101 |
99 |
100 |
-0.99% |
57,700 |
2024/5/10 |
100 |
103 |
99 |
101 |
+2.02% |
67,700 |
2024/5/9 |
99 |
100 |
98 |
99 |
+0.00% |
11,600 |
2024/5/8 |
99 |
101 |
99 |
99 |
-1.00% |
12,200 |
2024/5/7 |
99 |
100 |
98 |
100 |
+1.01% |
29,700 |
2024/5/2 |
99 |
100 |
99 |
99 |
+0.00% |
6,700 |
2024/5/1 |
99 |
100 |
99 |
99 |
+0.00% |
10,900 |
2024/4/30 |
101 |
101 |
99 |
99 |
-1.98% |
6,000 |
2024/4/26 |
100 |
101 |
99 |
101 |
+1.00% |
18,400 |
2024/4/25 |
100 |
102 |
99 |
100 |
+0.00% |
47,100 |
2024/4/24 |
100 |
101 |
99 |
100 |
+1.01% |
38,900 |
2024/4/23 |
99 |
101 |
99 |
99 |
-1.00% |
41,800 |
2024/4/22 |
99 |
101 |
99 |
100 |
-0.99% |
43,000 |
2024/4/19 |
102 |
103 |
98 |
101 |
-1.94% |
80,200 |
2024/4/18 |
103 |
104 |
102 |
103 |
-0.96% |
30,400 |
2024/4/17 |
103 |
104 |
102 |
104 |
+0.00% |
79,500 |
2024/4/16 |
104 |
105 |
103 |
104 |
+0.00% |
65,100 |
2024/4/15 |
105 |
105 |
104 |
104 |
+0.00% |
7,700 |
2024/4/12 |
104 |
105 |
104 |
104 |
+0.00% |
3,500 |
2024/4/11 |
104 |
106 |
104 |
104 |
+0.00% |
27,100 |
2024/4/10 |
106 |
106 |
104 |
104 |
-1.89% |
19,500 |
2024/4/9 |
105 |
106 |
105 |
106 |
+0.00% |
8,700 |
2024/4/8 |
104 |
106 |
104 |
106 |
+1.92% |
11,800 |
2024/4/5 |
103 |
104 |
103 |
104 |
+0.00% |
25,100 |
2024/4/4 |
106 |
106 |
104 |
104 |
-1.89% |
23,800 |
2024/4/3 |
107 |
107 |
105 |
106 |
-0.93% |
4,400 |
2024/4/2 |
106 |
108 |
105 |
107 |
+0.94% |
11,200 |
2024/4/1 |
107 |
108 |
106 |
106 |
-0.93% |
15,000 |
2024/3/29 |
106 |
109 |
105 |
107 |
+0.94% |
25,700 |
2024/3/28 |
104 |
106 |
104 |
106 |
+0.95% |
33,900 |
2024/3/27 |
104 |
106 |
104 |
105 |
+0.00% |
15,600 |
2024/3/26 |
104 |
105 |
103 |
105 |
+0.00% |
4,800 |
2024/3/25 |
103 |
105 |
103 |
105 |
+1.94% |
19,500 |
2024/3/22 |
104 |
104 |
103 |
103 |
+0.00% |
22,100 |
2024/3/21 |
103 |
104 |
102 |
103 |
-0.96% |
14,300 |
2024/3/19 |
103 |
104 |
103 |
104 |
+0.97% |
21,500 |
2024/3/18 |
103 |
105 |
103 |
103 |
+0.00% |
24,600 |
2024/3/15 |
105 |
105 |
103 |
103 |
-1.90% |
29,700 |
2024/3/14 |
105 |
105 |
104 |
105 |
+0.00% |
8,200 |
2024/3/13 |
105 |
106 |
104 |
105 |
+0.00% |
11,100 |
2024/3/12 |
105 |
106 |
104 |
105 |
+0.00% |
13,800 |
2024/3/11 |
107 |
107 |
105 |
105 |
-1.87% |
12,400 |
2024/3/8 |
106 |
108 |
106 |
107 |
+0.94% |
26,100 |
2024/3/7 |
107 |
108 |
106 |
106 |
-0.93% |
6,900 |
2024/3/6 |
106 |
108 |
106 |
107 |
+0.94% |
16,100 |
2024/3/5 |
106 |
108 |
105 |
106 |
-0.93% |
14,500 |
2024/3/4 |
108 |
108 |
106 |
107 |
+0.00% |
10,700 |
2024/3/1 |
107 |
107 |
106 |
107 |
+0.00% |
36,800 |
2024/2/29 |
104 |
107 |
104 |
107 |
+1.90% |
53,400 |
2024/2/28 |
104 |
106 |
103 |
105 |
+0.96% |
30,000 |
2024/2/27 |
104 |
105 |
103 |
104 |
+0.00% |
9,900 |
2024/2/26 |
104 |
105 |
103 |
104 |
+0.00% |
28,500 |
2024/2/22 |
104 |
105 |
103 |
104 |
+0.00% |
8,100 |
2024/2/21 |
104 |
105 |
104 |
104 |
+0.00% |
9,800 |
2024/2/20 |
104 |
105 |
102 |
104 |
+0.00% |
32,600 |
2024/2/19 |
104 |
105 |
104 |
104 |
+0.00% |
8,200 |
2024/2/16 |
103 |
105 |
102 |
104 |
+0.00% |
14,600 |
2024/2/15 |
103 |
104 |
103 |
104 |
+0.00% |
29,500 |
2024/2/14 |
104 |
105 |
103 |
104 |
+0.00% |
14,200 |
2024/2/13 |
104 |
105 |
103 |
104 |
+0.00% |
22,900 |
2024/2/9 |
104 |
104 |
103 |
104 |
-1.89% |
49,700 |
2024/2/8 |
105 |
106 |
104 |
106 |
+0.00% |
35,700 |
2024/2/7 |
107 |
107 |
104 |
106 |
-0.93% |
27,600 |
2024/2/6 |
106 |
107 |
106 |
107 |
+0.00% |
18,300 |
2024/2/5 |
107 |
108 |
106 |
107 |
+0.00% |
13,000 |
2024/2/2 |
108 |
108 |
107 |
107 |
-0.93% |
14,900 |
2024/2/1 |
108 |
108 |
107 |
108 |
+0.00% |
3,600 |
2024/1/31 |
108 |
109 |
107 |
108 |
+0.00% |
18,700 |
2024/1/30 |
109 |
109 |
107 |
108 |
-0.92% |
29,100 |
2024/1/29 |
108 |
109 |
107 |
109 |
+0.93% |
11,400 |
|