日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
177 |
179 |
177 |
179 |
+1.13% |
12,200 |
2024/7/25 |
178 |
179 |
177 |
177 |
-0.56% |
20,600 |
2024/7/24 |
179 |
179 |
178 |
178 |
-0.56% |
16,000 |
2024/7/23 |
177 |
179 |
176 |
179 |
-0.56% |
89,600 |
2024/7/22 |
180 |
181 |
179 |
180 |
-0.55% |
43,600 |
2024/7/19 |
181 |
183 |
180 |
181 |
-0.55% |
19,800 |
2024/7/18 |
184 |
184 |
182 |
182 |
-0.55% |
27,700 |
2024/7/17 |
182 |
185 |
182 |
183 |
+0.55% |
46,200 |
2024/7/16 |
181 |
182 |
181 |
182 |
+0.55% |
21,300 |
2024/7/12 |
181 |
182 |
181 |
181 |
+0.00% |
7,300 |
2024/7/11 |
180 |
182 |
179 |
181 |
+0.56% |
32,000 |
2024/7/10 |
180 |
181 |
180 |
180 |
+0.00% |
12,000 |
2024/7/9 |
181 |
182 |
180 |
180 |
-0.55% |
15,100 |
2024/7/8 |
182 |
182 |
180 |
181 |
+0.00% |
16,500 |
2024/7/5 |
182 |
182 |
180 |
181 |
+0.00% |
17,300 |
2024/7/4 |
181 |
182 |
180 |
181 |
-0.55% |
8,400 |
2024/7/3 |
182 |
182 |
180 |
182 |
+0.00% |
16,300 |
2024/7/2 |
180 |
182 |
180 |
182 |
+0.55% |
44,000 |
2024/7/1 |
180 |
181 |
180 |
181 |
+0.56% |
16,000 |
2024/6/28 |
180 |
181 |
179 |
180 |
+0.56% |
16,000 |
2024/6/27 |
180 |
181 |
178 |
179 |
-1.10% |
331,900 |
2024/6/26 |
181 |
181 |
180 |
181 |
+0.00% |
12,700 |
2024/6/25 |
181 |
182 |
180 |
181 |
+0.00% |
11,000 |
2024/6/24 |
181 |
182 |
181 |
181 |
+0.00% |
11,900 |
2024/6/21 |
183 |
183 |
181 |
181 |
-0.55% |
15,700 |
2024/6/20 |
181 |
182 |
181 |
182 |
+0.55% |
15,600 |
2024/6/19 |
180 |
181 |
180 |
181 |
+1.12% |
3,100 |
2024/6/18 |
181 |
181 |
179 |
179 |
+0.00% |
5,700 |
2024/6/17 |
181 |
181 |
177 |
179 |
-1.10% |
87,800 |
2024/6/14 |
181 |
183 |
181 |
181 |
-0.55% |
7,600 |
2024/6/13 |
182 |
183 |
181 |
182 |
+0.55% |
7,800 |
2024/6/12 |
181 |
182 |
180 |
181 |
+0.56% |
6,300 |
2024/6/11 |
181 |
182 |
180 |
180 |
+0.56% |
22,100 |
2024/6/10 |
180 |
182 |
179 |
179 |
-2.19% |
101,700 |
2024/6/7 |
182 |
183 |
182 |
183 |
+0.00% |
6,500 |
2024/6/6 |
182 |
184 |
182 |
183 |
-0.54% |
7,700 |
2024/6/5 |
184 |
185 |
182 |
184 |
-0.54% |
18,400 |
2024/6/4 |
187 |
187 |
183 |
185 |
-1.07% |
14,000 |
2024/6/3 |
183 |
187 |
181 |
187 |
+2.19% |
73,100 |
2024/5/31 |
181 |
183 |
181 |
183 |
+1.10% |
7,100 |
2024/5/30 |
182 |
182 |
180 |
181 |
-0.55% |
23,600 |
2024/5/29 |
183 |
184 |
182 |
182 |
-0.55% |
9,200 |
2024/5/28 |
183 |
183 |
182 |
183 |
+0.00% |
8,300 |
2024/5/27 |
184 |
184 |
182 |
183 |
+0.55% |
10,400 |
2024/5/24 |
183 |
183 |
181 |
182 |
-0.55% |
8,000 |
2024/5/23 |
183 |
183 |
181 |
183 |
-0.54% |
6,200 |
2024/5/22 |
182 |
184 |
182 |
184 |
+1.66% |
13,300 |
2024/5/21 |
184 |
184 |
181 |
181 |
-2.16% |
16,000 |
2024/5/20 |
185 |
188 |
185 |
185 |
+0.00% |
45,800 |
2024/5/17 |
182 |
185 |
182 |
185 |
+1.65% |
20,500 |
2024/5/16 |
182 |
183 |
182 |
182 |
-1.09% |
11,100 |
2024/5/15 |
183 |
184 |
182 |
184 |
+0.55% |
42,600 |
2024/5/14 |
183 |
184 |
181 |
183 |
+0.55% |
24,000 |
2024/5/13 |
184 |
185 |
181 |
182 |
-0.55% |
35,100 |
2024/5/10 |
185 |
185 |
182 |
183 |
+0.00% |
10,000 |
2024/5/9 |
184 |
184 |
182 |
183 |
-0.54% |
14,400 |
2024/5/8 |
182 |
185 |
182 |
184 |
-0.54% |
23,400 |
2024/5/7 |
186 |
186 |
184 |
185 |
+0.00% |
14,600 |
2024/5/2 |
181 |
186 |
181 |
185 |
+1.09% |
26,000 |
2024/5/1 |
183 |
183 |
182 |
183 |
+0.00% |
22,900 |
2024/4/30 |
180 |
184 |
180 |
183 |
+3.39% |
38,100 |
2024/4/26 |
186 |
186 |
177 |
177 |
-5.35% |
180,500 |
2024/4/25 |
188 |
188 |
187 |
187 |
-1.06% |
10,100 |
2024/4/24 |
188 |
190 |
188 |
189 |
+0.53% |
10,600 |
2024/4/23 |
188 |
190 |
187 |
188 |
+0.53% |
10,500 |
2024/4/22 |
188 |
188 |
186 |
187 |
+0.00% |
19,700 |
2024/4/19 |
187 |
190 |
187 |
187 |
+0.00% |
15,100 |
2024/4/18 |
188 |
193 |
187 |
187 |
+0.00% |
46,900 |
2024/4/17 |
188 |
190 |
187 |
187 |
+0.00% |
22,200 |
2024/4/16 |
190 |
191 |
187 |
187 |
-1.58% |
32,200 |
2024/4/15 |
188 |
192 |
188 |
190 |
+1.06% |
24,500 |
2024/4/12 |
188 |
191 |
188 |
188 |
+0.00% |
39,800 |
2024/4/11 |
192 |
192 |
188 |
188 |
-1.05% |
25,900 |
2024/4/10 |
188 |
192 |
188 |
190 |
+1.06% |
34,200 |
2024/4/9 |
189 |
190 |
187 |
188 |
-1.57% |
30,600 |
2024/4/8 |
188 |
193 |
188 |
191 |
+2.14% |
29,300 |
2024/4/5 |
192 |
194 |
187 |
187 |
-4.10% |
97,400 |
2024/4/4 |
192 |
195 |
192 |
195 |
+1.56% |
23,600 |
2024/4/3 |
192 |
198 |
191 |
192 |
-1.54% |
70,800 |
2024/4/2 |
194 |
197 |
192 |
195 |
+0.00% |
39,000 |
2024/4/1 |
194 |
199 |
193 |
195 |
+0.52% |
98,300 |
2024/3/29 |
190 |
194 |
190 |
194 |
+2.11% |
41,800 |
2024/3/28 |
190 |
192 |
190 |
190 |
-0.52% |
86,800 |
2024/3/27 |
195 |
197 |
191 |
191 |
-2.55% |
149,400 |
2024/3/26 |
192 |
202 |
192 |
196 |
+2.08% |
96,600 |
2024/3/25 |
200 |
200 |
192 |
192 |
-3.52% |
69,500 |
2024/3/22 |
201 |
201 |
195 |
199 |
-1.00% |
61,000 |
2024/3/21 |
203 |
205 |
199 |
201 |
-0.99% |
56,600 |
2024/3/19 |
207 |
207 |
198 |
203 |
-1.93% |
84,200 |
2024/3/18 |
210 |
213 |
200 |
207 |
-1.43% |
117,200 |
2024/3/15 |
201 |
230 |
200 |
210 |
+5.53% |
665,000 |
2024/3/14 |
191 |
199 |
190 |
199 |
+4.74% |
86,400 |
2024/3/13 |
191 |
194 |
190 |
190 |
-1.04% |
40,600 |
2024/3/12 |
187 |
193 |
185 |
192 |
+3.23% |
43,400 |
2024/3/11 |
188 |
189 |
186 |
186 |
-1.06% |
18,900 |
2024/3/8 |
189 |
189 |
188 |
188 |
-0.53% |
28,200 |
2024/3/7 |
190 |
191 |
187 |
189 |
+1.07% |
62,200 |
2024/3/6 |
187 |
188 |
185 |
187 |
+0.00% |
41,700 |
2024/3/5 |
182 |
188 |
181 |
187 |
+2.75% |
99,700 |
2024/3/4 |
181 |
183 |
179 |
182 |
+1.11% |
96,100 |
2024/3/1 |
181 |
182 |
180 |
180 |
+0.00% |
39,900 |
2024/2/29 |
183 |
183 |
180 |
180 |
-1.64% |
47,800 |
2024/2/28 |
183 |
183 |
182 |
183 |
+0.00% |
16,600 |
2024/2/27 |
183 |
184 |
182 |
183 |
+0.00% |
17,000 |
2024/2/26 |
182 |
184 |
181 |
183 |
+0.55% |
36,100 |
2024/2/22 |
182 |
183 |
181 |
182 |
+0.55% |
11,900 |
2024/2/21 |
183 |
183 |
181 |
181 |
-1.63% |
19,400 |
2024/2/20 |
184 |
184 |
182 |
184 |
+1.66% |
13,300 |
2024/2/19 |
184 |
184 |
181 |
181 |
+0.00% |
29,200 |
2024/2/16 |
180 |
182 |
180 |
181 |
+0.56% |
17,700 |
2024/2/15 |
180 |
181 |
180 |
180 |
+0.00% |
42,600 |
2024/2/14 |
182 |
182 |
180 |
180 |
-0.55% |
39,600 |
2024/2/13 |
185 |
186 |
181 |
181 |
-1.09% |
53,400 |
2024/2/9 |
182 |
188 |
181 |
183 |
-0.54% |
59,200 |
2024/2/8 |
182 |
184 |
182 |
184 |
+0.55% |
39,200 |
2024/2/7 |
183 |
184 |
182 |
183 |
-0.54% |
23,000 |
2024/2/6 |
184 |
185 |
184 |
184 |
+0.00% |
26,000 |
2024/2/5 |
188 |
188 |
184 |
184 |
-2.13% |
42,500 |
2024/2/2 |
183 |
188 |
183 |
188 |
+2.73% |
48,600 |
2024/2/1 |
184 |
184 |
183 |
183 |
+0.00% |
27,800 |
2024/1/31 |
182 |
187 |
182 |
183 |
+1.10% |
95,100 |
2024/1/30 |
186 |
188 |
181 |
181 |
-2.69% |
187,100 |
2024/1/29 |
185 |
187 |
185 |
186 |
+0.54% |
27,100 |
|