日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
213 |
213 |
207 |
212 |
+0.47% |
36,300 |
2024/7/25 |
210 |
214 |
208 |
211 |
-3.21% |
72,300 |
2024/7/24 |
206 |
224 |
206 |
218 |
+5.31% |
257,900 |
2024/7/23 |
208 |
210 |
205 |
207 |
+0.00% |
38,600 |
2024/7/22 |
201 |
238 |
201 |
207 |
+2.99% |
565,000 |
2024/7/19 |
201 |
201 |
199 |
201 |
+0.00% |
26,000 |
2024/7/18 |
195 |
201 |
195 |
201 |
+2.03% |
72,800 |
2024/7/17 |
196 |
197 |
195 |
197 |
+1.03% |
41,000 |
2024/7/16 |
196 |
198 |
195 |
195 |
+0.00% |
42,400 |
2024/7/12 |
195 |
197 |
195 |
195 |
-1.52% |
30,700 |
2024/7/11 |
198 |
200 |
195 |
198 |
+0.51% |
43,200 |
2024/7/10 |
196 |
199 |
196 |
197 |
-1.01% |
38,900 |
2024/7/9 |
199 |
200 |
195 |
199 |
-0.50% |
70,600 |
2024/7/8 |
196 |
201 |
195 |
200 |
+2.04% |
90,700 |
2024/7/5 |
195 |
196 |
192 |
196 |
+0.51% |
115,400 |
2024/7/4 |
195 |
196 |
193 |
195 |
+0.00% |
32,400 |
2024/7/3 |
196 |
196 |
193 |
195 |
+0.52% |
33,800 |
2024/7/2 |
190 |
195 |
190 |
194 |
+2.11% |
62,900 |
2024/7/1 |
187 |
191 |
187 |
190 |
+2.15% |
60,300 |
2024/6/28 |
188 |
189 |
185 |
186 |
-0.53% |
18,100 |
2024/6/27 |
188 |
188 |
186 |
187 |
+0.54% |
51,300 |
2024/6/26 |
186 |
188 |
186 |
186 |
-0.53% |
35,900 |
2024/6/25 |
184 |
190 |
182 |
187 |
+2.19% |
108,000 |
2024/6/24 |
180 |
183 |
180 |
183 |
+1.67% |
38,200 |
2024/6/21 |
179 |
181 |
179 |
180 |
+0.00% |
10,900 |
2024/6/20 |
180 |
182 |
179 |
180 |
+0.00% |
40,700 |
2024/6/19 |
182 |
182 |
178 |
180 |
+0.00% |
68,900 |
2024/6/18 |
180 |
186 |
180 |
180 |
-0.55% |
60,000 |
2024/6/17 |
180 |
184 |
179 |
181 |
+1.12% |
93,000 |
2024/6/14 |
173 |
182 |
173 |
179 |
+2.29% |
99,400 |
2024/6/13 |
173 |
179 |
171 |
175 |
+1.74% |
93,600 |
2024/6/12 |
167 |
172 |
165 |
172 |
+1.78% |
101,200 |
2024/6/11 |
170 |
170 |
168 |
169 |
-0.59% |
28,200 |
2024/6/10 |
169 |
170 |
168 |
170 |
+0.59% |
37,400 |
2024/6/7 |
166 |
170 |
166 |
169 |
+0.00% |
63,200 |
2024/6/6 |
170 |
170 |
167 |
169 |
-0.59% |
65,800 |
2024/6/5 |
168 |
171 |
166 |
170 |
+1.19% |
77,500 |
2024/6/4 |
163 |
168 |
162 |
168 |
+1.82% |
39,100 |
2024/6/3 |
167 |
167 |
161 |
165 |
-1.20% |
81,100 |
2024/5/31 |
159 |
168 |
158 |
167 |
+5.03% |
167,100 |
2024/5/30 |
162 |
162 |
156 |
159 |
-1.24% |
30,500 |
2024/5/29 |
155 |
163 |
155 |
161 |
+3.21% |
53,200 |
2024/5/28 |
156 |
156 |
155 |
156 |
+0.65% |
8,600 |
2024/5/27 |
156 |
156 |
155 |
155 |
+0.00% |
3,100 |
2024/5/24 |
153 |
156 |
153 |
155 |
-0.64% |
11,700 |
2024/5/23 |
156 |
156 |
154 |
156 |
+0.00% |
46,400 |
2024/5/22 |
155 |
157 |
155 |
156 |
+0.65% |
15,700 |
2024/5/21 |
153 |
155 |
153 |
155 |
+0.65% |
21,600 |
2024/5/20 |
153 |
155 |
152 |
154 |
+0.00% |
41,300 |
2024/5/17 |
154 |
155 |
153 |
154 |
-0.65% |
20,000 |
2024/5/16 |
155 |
157 |
155 |
155 |
-0.64% |
24,900 |
2024/5/15 |
155 |
157 |
155 |
156 |
+0.65% |
19,700 |
2024/5/14 |
155 |
157 |
155 |
155 |
+0.00% |
18,400 |
2024/5/13 |
157 |
157 |
155 |
155 |
-0.64% |
15,500 |
2024/5/10 |
156 |
158 |
156 |
156 |
-1.27% |
19,100 |
2024/5/9 |
160 |
160 |
157 |
158 |
-1.25% |
38,700 |
2024/5/8 |
159 |
160 |
159 |
160 |
+0.63% |
6,500 |
2024/5/7 |
160 |
160 |
158 |
159 |
+0.00% |
24,300 |
2024/5/2 |
160 |
160 |
158 |
159 |
-0.62% |
24,100 |
2024/5/1 |
161 |
161 |
159 |
160 |
+0.00% |
14,500 |
2024/4/30 |
163 |
165 |
156 |
160 |
-1.23% |
44,900 |
2024/4/26 |
160 |
166 |
160 |
162 |
-1.22% |
76,300 |
2024/4/25 |
171 |
188 |
155 |
164 |
-2.96% |
725,000 |
2024/4/24 |
170 |
170 |
168 |
169 |
+0.00% |
33,700 |
2024/4/23 |
165 |
171 |
164 |
169 |
+3.05% |
85,900 |
2024/4/22 |
160 |
165 |
160 |
164 |
+2.50% |
50,400 |
2024/4/19 |
161 |
161 |
159 |
160 |
-0.62% |
29,700 |
2024/4/18 |
159 |
161 |
159 |
161 |
+1.90% |
30,400 |
2024/4/17 |
159 |
159 |
158 |
158 |
-0.63% |
28,800 |
2024/4/16 |
159 |
159 |
158 |
159 |
+0.63% |
16,700 |
2024/4/15 |
158 |
159 |
157 |
158 |
+0.00% |
19,900 |
2024/4/12 |
156 |
158 |
156 |
158 |
+0.64% |
32,400 |
2024/4/11 |
156 |
158 |
155 |
157 |
+0.64% |
16,700 |
2024/4/10 |
157 |
158 |
156 |
156 |
-0.64% |
10,700 |
2024/4/9 |
158 |
158 |
157 |
157 |
-0.63% |
10,100 |
2024/4/8 |
155 |
159 |
155 |
158 |
+1.94% |
45,700 |
2024/4/5 |
155 |
156 |
154 |
155 |
+0.00% |
14,100 |
2024/4/4 |
155 |
156 |
154 |
155 |
+0.00% |
25,000 |
2024/4/3 |
153 |
155 |
153 |
155 |
+1.31% |
17,000 |
2024/4/2 |
152 |
154 |
152 |
153 |
+0.00% |
18,200 |
2024/4/1 |
152 |
154 |
151 |
153 |
+0.66% |
40,500 |
2024/3/29 |
153 |
154 |
151 |
152 |
+0.00% |
21,700 |
2024/3/28 |
151 |
153 |
150 |
152 |
-1.94% |
62,200 |
2024/3/27 |
160 |
161 |
155 |
155 |
-3.12% |
86,600 |
2024/3/26 |
159 |
160 |
158 |
160 |
+0.63% |
31,900 |
2024/3/25 |
158 |
162 |
158 |
159 |
+0.63% |
55,600 |
2024/3/22 |
157 |
158 |
157 |
158 |
+0.64% |
29,600 |
2024/3/21 |
156 |
158 |
156 |
157 |
+1.29% |
25,600 |
2024/3/19 |
157 |
157 |
155 |
155 |
-1.27% |
25,000 |
2024/3/18 |
155 |
157 |
154 |
157 |
+1.29% |
19,800 |
2024/3/15 |
154 |
155 |
152 |
155 |
+0.65% |
26,100 |
2024/3/14 |
154 |
156 |
153 |
154 |
-0.65% |
27,600 |
2024/3/13 |
152 |
156 |
152 |
155 |
+2.65% |
37,700 |
2024/3/12 |
152 |
153 |
151 |
151 |
-0.66% |
31,600 |
2024/3/11 |
151 |
152 |
150 |
152 |
+0.66% |
31,900 |
2024/3/8 |
151 |
152 |
150 |
151 |
+0.00% |
22,700 |
2024/3/7 |
150 |
151 |
149 |
151 |
+1.34% |
17,000 |
2024/3/6 |
148 |
150 |
148 |
149 |
+0.68% |
12,400 |
2024/3/5 |
150 |
150 |
148 |
148 |
+0.00% |
38,700 |
2024/3/4 |
149 |
150 |
148 |
148 |
+0.00% |
55,800 |
2024/3/1 |
148 |
149 |
148 |
148 |
+0.00% |
13,500 |
2024/2/29 |
149 |
149 |
148 |
148 |
-0.67% |
21,800 |
2024/2/28 |
148 |
149 |
147 |
149 |
+0.68% |
24,700 |
2024/2/27 |
148 |
148 |
147 |
148 |
+1.37% |
33,500 |
2024/2/26 |
148 |
149 |
146 |
146 |
-2.01% |
39,400 |
2024/2/22 |
149 |
151 |
148 |
149 |
+0.00% |
20,500 |
2024/2/21 |
148 |
149 |
147 |
149 |
+0.68% |
15,900 |
2024/2/20 |
147 |
149 |
147 |
148 |
+1.37% |
29,200 |
2024/2/19 |
148 |
148 |
146 |
146 |
-0.68% |
27,300 |
2024/2/16 |
148 |
151 |
147 |
147 |
-0.68% |
30,800 |
2024/2/15 |
148 |
149 |
148 |
148 |
+0.00% |
13,600 |
2024/2/14 |
149 |
149 |
148 |
148 |
-1.33% |
19,100 |
2024/2/13 |
151 |
151 |
149 |
150 |
+0.00% |
31,500 |
2024/2/9 |
150 |
151 |
150 |
150 |
-0.66% |
15,000 |
2024/2/8 |
151 |
151 |
150 |
151 |
+0.67% |
5,500 |
2024/2/7 |
150 |
150 |
149 |
150 |
+0.67% |
8,400 |
2024/2/6 |
149 |
150 |
148 |
149 |
-0.67% |
17,000 |
2024/2/5 |
149 |
150 |
148 |
150 |
+0.00% |
7,300 |
2024/2/2 |
147 |
150 |
147 |
150 |
+0.67% |
39,300 |
2024/2/1 |
148 |
150 |
148 |
149 |
-0.67% |
10,100 |
2024/1/31 |
149 |
150 |
148 |
150 |
+0.00% |
11,700 |
2024/1/30 |
150 |
150 |
148 |
150 |
+0.67% |
16,500 |
2024/1/29 |
149 |
149 |
149 |
149 |
+0.68% |
8,900 |
|