日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
183 |
184 |
180 |
180 |
-1.10% |
28,000 |
2024/7/25 |
185 |
185 |
180 |
182 |
-1.09% |
98,100 |
2024/7/24 |
180 |
189 |
175 |
184 |
+2.22% |
215,600 |
2024/7/23 |
173 |
182 |
173 |
180 |
+4.05% |
121,100 |
2024/7/22 |
172 |
174 |
170 |
173 |
+1.17% |
48,200 |
2024/7/19 |
170 |
172 |
170 |
171 |
-0.58% |
9,100 |
2024/7/18 |
172 |
172 |
170 |
172 |
+0.58% |
5,600 |
2024/7/17 |
171 |
172 |
171 |
171 |
-0.58% |
10,500 |
2024/7/16 |
171 |
172 |
171 |
172 |
+1.18% |
24,700 |
2024/7/12 |
171 |
171 |
169 |
170 |
-0.58% |
9,600 |
2024/7/11 |
171 |
171 |
170 |
171 |
+0.59% |
11,200 |
2024/7/10 |
170 |
171 |
170 |
170 |
-0.58% |
20,900 |
2024/7/9 |
172 |
172 |
170 |
171 |
-0.58% |
6,300 |
2024/7/8 |
170 |
173 |
170 |
172 |
+1.18% |
28,500 |
2024/7/5 |
169 |
170 |
168 |
170 |
+0.59% |
20,000 |
2024/7/4 |
169 |
169 |
167 |
169 |
+0.00% |
10,500 |
2024/7/3 |
168 |
169 |
168 |
169 |
+0.60% |
6,700 |
2024/7/2 |
168 |
169 |
168 |
168 |
+0.00% |
9,300 |
2024/7/1 |
168 |
169 |
167 |
168 |
+0.00% |
14,700 |
2024/6/28 |
168 |
168 |
167 |
168 |
+0.00% |
5,500 |
2024/6/27 |
168 |
168 |
167 |
168 |
+0.60% |
4,700 |
2024/6/26 |
167 |
168 |
166 |
167 |
+0.60% |
11,600 |
2024/6/25 |
166 |
167 |
165 |
166 |
+0.00% |
6,600 |
2024/6/24 |
166 |
167 |
165 |
166 |
+0.00% |
6,700 |
2024/6/21 |
165 |
167 |
165 |
166 |
+0.61% |
6,600 |
2024/6/20 |
165 |
166 |
165 |
165 |
+0.00% |
5,500 |
2024/6/19 |
166 |
166 |
165 |
165 |
-0.60% |
5,400 |
2024/6/18 |
166 |
166 |
165 |
166 |
+0.00% |
8,400 |
2024/6/17 |
164 |
167 |
164 |
166 |
+1.22% |
19,700 |
2024/6/14 |
165 |
166 |
164 |
164 |
-0.61% |
4,500 |
2024/6/13 |
166 |
166 |
165 |
165 |
-0.60% |
4,900 |
2024/6/12 |
166 |
166 |
164 |
166 |
+0.00% |
6,700 |
2024/6/11 |
164 |
166 |
164 |
166 |
+0.61% |
10,200 |
2024/6/10 |
165 |
166 |
164 |
165 |
+0.00% |
8,800 |
2024/6/7 |
167 |
167 |
164 |
165 |
-1.20% |
23,100 |
2024/6/6 |
166 |
167 |
166 |
167 |
+0.00% |
2,000 |
2024/6/5 |
167 |
167 |
165 |
167 |
+0.00% |
6,400 |
2024/6/4 |
166 |
167 |
164 |
167 |
+1.21% |
12,700 |
2024/6/3 |
165 |
166 |
164 |
165 |
+0.00% |
18,000 |
2024/5/31 |
166 |
167 |
164 |
165 |
-0.60% |
22,000 |
2024/5/30 |
163 |
169 |
162 |
166 |
+1.84% |
45,700 |
2024/5/29 |
164 |
164 |
163 |
163 |
-0.61% |
7,500 |
2024/5/28 |
165 |
165 |
163 |
164 |
+0.00% |
12,300 |
2024/5/27 |
165 |
165 |
163 |
164 |
+0.00% |
11,900 |
2024/5/24 |
163 |
164 |
162 |
164 |
+0.61% |
15,600 |
2024/5/23 |
164 |
164 |
163 |
163 |
-0.61% |
10,500 |
2024/5/22 |
165 |
165 |
163 |
164 |
+0.00% |
14,100 |
2024/5/21 |
163 |
165 |
163 |
164 |
+0.61% |
17,100 |
2024/5/20 |
164 |
165 |
163 |
163 |
-1.21% |
17,500 |
2024/5/17 |
164 |
165 |
159 |
165 |
-0.60% |
83,000 |
2024/5/16 |
169 |
169 |
164 |
166 |
+0.00% |
62,700 |
2024/5/15 |
170 |
170 |
165 |
166 |
-2.92% |
76,300 |
2024/5/14 |
168 |
172 |
168 |
171 |
+1.18% |
15,000 |
2024/5/13 |
168 |
170 |
166 |
169 |
+0.60% |
46,100 |
2024/5/10 |
167 |
168 |
166 |
168 |
+0.60% |
9,600 |
2024/5/9 |
166 |
168 |
166 |
167 |
+0.00% |
9,900 |
2024/5/8 |
166 |
168 |
165 |
167 |
+0.60% |
26,100 |
2024/5/7 |
167 |
167 |
165 |
166 |
+0.00% |
23,500 |
2024/5/2 |
166 |
169 |
165 |
166 |
+0.61% |
32,600 |
2024/5/1 |
169 |
169 |
165 |
165 |
-1.79% |
92,100 |
2024/4/30 |
168 |
169 |
167 |
168 |
+0.00% |
15,100 |
2024/4/26 |
166 |
170 |
166 |
168 |
+1.20% |
12,200 |
2024/4/25 |
168 |
170 |
166 |
166 |
-1.19% |
28,400 |
2024/4/24 |
169 |
170 |
168 |
168 |
-0.59% |
12,000 |
2024/4/23 |
166 |
169 |
165 |
169 |
+2.42% |
18,500 |
2024/4/22 |
166 |
170 |
165 |
165 |
+0.00% |
69,000 |
2024/4/19 |
168 |
168 |
165 |
165 |
-2.37% |
57,000 |
2024/4/18 |
170 |
170 |
165 |
169 |
+0.00% |
51,400 |
2024/4/17 |
170 |
173 |
169 |
169 |
-1.74% |
17,200 |
2024/4/16 |
174 |
174 |
171 |
172 |
+0.00% |
9,000 |
2024/4/15 |
174 |
175 |
172 |
172 |
+0.00% |
23,900 |
2024/4/12 |
171 |
173 |
171 |
172 |
+0.58% |
39,400 |
2024/4/11 |
170 |
171 |
168 |
171 |
+0.59% |
36,500 |
2024/4/10 |
170 |
171 |
170 |
170 |
+0.00% |
7,700 |
2024/4/9 |
170 |
171 |
169 |
170 |
+0.00% |
7,500 |
2024/4/8 |
170 |
171 |
169 |
170 |
+0.00% |
13,000 |
2024/4/5 |
167 |
170 |
167 |
170 |
+1.19% |
23,300 |
2024/4/4 |
169 |
170 |
168 |
168 |
+0.00% |
14,900 |
2024/4/3 |
168 |
170 |
167 |
168 |
+0.60% |
21,200 |
2024/4/2 |
170 |
170 |
167 |
167 |
-1.18% |
29,400 |
2024/4/1 |
167 |
170 |
167 |
169 |
+1.20% |
146,300 |
2024/3/29 |
168 |
169 |
167 |
167 |
+0.00% |
28,400 |
2024/3/28 |
168 |
170 |
167 |
167 |
-2.34% |
53,000 |
2024/3/27 |
172 |
173 |
170 |
171 |
+0.59% |
74,000 |
2024/3/26 |
173 |
173 |
168 |
170 |
-1.73% |
112,400 |
2024/3/25 |
172 |
173 |
169 |
173 |
+1.17% |
56,700 |
2024/3/22 |
176 |
176 |
168 |
171 |
-2.84% |
160,800 |
2024/3/21 |
178 |
179 |
175 |
176 |
-1.12% |
45,400 |
2024/3/19 |
173 |
178 |
172 |
178 |
+2.89% |
61,800 |
2024/3/18 |
172 |
174 |
171 |
173 |
+0.58% |
52,600 |
2024/3/15 |
171 |
192 |
168 |
172 |
-1.15% |
894,100 |
2024/3/14 |
170 |
216 |
170 |
174 |
+4.19% |
4,714,000 |
2024/3/13 |
166 |
168 |
166 |
167 |
+0.60% |
14,700 |
2024/3/12 |
167 |
167 |
165 |
166 |
+0.00% |
13,700 |
2024/3/11 |
168 |
168 |
166 |
166 |
-1.19% |
7,400 |
2024/3/8 |
165 |
168 |
165 |
168 |
+0.60% |
25,100 |
2024/3/7 |
166 |
167 |
165 |
167 |
+0.00% |
11,000 |
2024/3/6 |
166 |
167 |
164 |
167 |
+1.21% |
26,600 |
2024/3/5 |
166 |
166 |
165 |
165 |
+0.00% |
10,100 |
2024/3/4 |
164 |
167 |
164 |
165 |
+0.61% |
28,800 |
2024/3/1 |
167 |
167 |
163 |
164 |
-1.80% |
40,400 |
2024/2/29 |
170 |
170 |
164 |
167 |
-1.76% |
47,600 |
2024/2/28 |
169 |
170 |
167 |
170 |
+1.80% |
11,500 |
2024/2/27 |
167 |
168 |
167 |
167 |
+0.00% |
13,400 |
2024/2/26 |
164 |
167 |
164 |
167 |
+0.60% |
19,100 |
2024/2/22 |
168 |
168 |
166 |
166 |
-1.19% |
8,200 |
2024/2/21 |
167 |
168 |
165 |
168 |
+0.60% |
11,900 |
2024/2/20 |
164 |
167 |
164 |
167 |
+2.45% |
31,500 |
2024/2/19 |
165 |
166 |
163 |
163 |
-1.21% |
20,200 |
2024/2/16 |
160 |
165 |
160 |
165 |
+1.23% |
46,900 |
2024/2/15 |
160 |
164 |
160 |
163 |
+0.00% |
54,700 |
2024/2/14 |
169 |
169 |
160 |
163 |
-6.32% |
188,600 |
2024/2/13 |
171 |
175 |
170 |
174 |
+1.75% |
78,900 |
2024/2/9 |
170 |
171 |
168 |
171 |
+1.18% |
14,100 |
2024/2/8 |
169 |
170 |
168 |
169 |
+0.00% |
11,000 |
2024/2/7 |
171 |
171 |
168 |
169 |
-1.17% |
16,500 |
2024/2/6 |
173 |
173 |
170 |
171 |
-0.58% |
21,600 |
2024/2/5 |
170 |
173 |
169 |
172 |
+0.00% |
28,900 |
2024/2/2 |
175 |
175 |
169 |
172 |
-1.15% |
44,800 |
2024/2/1 |
173 |
174 |
171 |
174 |
+1.75% |
22,800 |
2024/1/31 |
171 |
173 |
171 |
171 |
+0.00% |
7,200 |
2024/1/30 |
173 |
173 |
168 |
171 |
+0.00% |
22,300 |
2024/1/29 |
170 |
171 |
169 |
171 |
+1.18% |
9,600 |
|