日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
133 |
134 |
131 |
133 |
+0.76% |
154,500 |
2024/7/25 |
136 |
136 |
130 |
132 |
-3.65% |
527,200 |
2024/7/24 |
137 |
138 |
135 |
137 |
+0.00% |
344,700 |
2024/7/23 |
137 |
141 |
133 |
137 |
+0.00% |
319,200 |
2024/7/22 |
140 |
141 |
134 |
137 |
-2.84% |
567,500 |
2024/7/19 |
142 |
142 |
137 |
141 |
+0.00% |
515,400 |
2024/7/18 |
144 |
148 |
141 |
141 |
-2.08% |
418,000 |
2024/7/17 |
146 |
149 |
144 |
144 |
-1.37% |
434,700 |
2024/7/16 |
144 |
150 |
144 |
146 |
+1.39% |
390,800 |
2024/7/12 |
136 |
144 |
136 |
144 |
+5.11% |
436,300 |
2024/7/11 |
138 |
141 |
136 |
137 |
+0.00% |
288,600 |
2024/7/10 |
138 |
140 |
137 |
137 |
-2.14% |
410,700 |
2024/7/9 |
141 |
142 |
137 |
140 |
+0.00% |
406,500 |
2024/7/8 |
144 |
146 |
139 |
140 |
-3.45% |
591,500 |
2024/7/5 |
148 |
149 |
145 |
145 |
-2.03% |
200,600 |
2024/7/4 |
147 |
150 |
145 |
148 |
+0.68% |
368,500 |
2024/7/3 |
151 |
151 |
144 |
147 |
-2.65% |
687,600 |
2024/7/2 |
156 |
156 |
151 |
151 |
-2.58% |
343,300 |
2024/7/1 |
159 |
160 |
155 |
155 |
-1.27% |
237,800 |
2024/6/28 |
158 |
159 |
157 |
157 |
-0.63% |
156,300 |
2024/6/27 |
157 |
161 |
157 |
158 |
+0.64% |
295,700 |
2024/6/26 |
156 |
160 |
156 |
157 |
+0.64% |
342,800 |
2024/6/25 |
154 |
158 |
154 |
156 |
+0.65% |
146,200 |
2024/6/24 |
157 |
159 |
154 |
155 |
-1.90% |
508,400 |
2024/6/21 |
154 |
160 |
154 |
158 |
+2.60% |
417,300 |
2024/6/20 |
159 |
159 |
154 |
154 |
-1.91% |
253,600 |
2024/6/19 |
154 |
158 |
153 |
157 |
+1.95% |
395,400 |
2024/6/18 |
150 |
155 |
150 |
154 |
+1.99% |
178,500 |
2024/6/17 |
152 |
154 |
151 |
151 |
-1.31% |
136,200 |
2024/6/14 |
147 |
154 |
147 |
153 |
+4.08% |
365,900 |
2024/6/13 |
150 |
150 |
147 |
147 |
-2.00% |
293,900 |
2024/6/12 |
152 |
153 |
150 |
150 |
-1.32% |
101,000 |
2024/6/11 |
153 |
154 |
152 |
152 |
+0.66% |
156,400 |
2024/6/10 |
148 |
154 |
145 |
151 |
+0.67% |
559,800 |
2024/6/7 |
149 |
154 |
149 |
150 |
+1.35% |
328,500 |
2024/6/6 |
150 |
156 |
148 |
148 |
+0.00% |
396,600 |
2024/6/5 |
149 |
151 |
147 |
148 |
-0.67% |
225,000 |
2024/6/4 |
148 |
152 |
147 |
149 |
+0.68% |
249,300 |
2024/6/3 |
147 |
151 |
146 |
148 |
+0.68% |
321,200 |
2024/5/31 |
143 |
149 |
143 |
147 |
+2.08% |
409,800 |
2024/5/30 |
139 |
146 |
139 |
144 |
+1.41% |
388,700 |
2024/5/29 |
149 |
150 |
140 |
142 |
-5.33% |
1,575,000 |
2024/5/28 |
158 |
158 |
147 |
150 |
-4.46% |
1,509,500 |
2024/5/27 |
156 |
161 |
154 |
157 |
+0.64% |
575,800 |
2024/5/24 |
160 |
162 |
156 |
156 |
-4.29% |
697,600 |
2024/5/23 |
165 |
172 |
161 |
163 |
-1.21% |
624,400 |
2024/5/22 |
168 |
169 |
163 |
165 |
-2.94% |
682,200 |
2024/5/21 |
166 |
173 |
166 |
170 |
+3.03% |
1,154,200 |
2024/5/20 |
163 |
166 |
157 |
165 |
+0.61% |
1,214,600 |
2024/5/17 |
160 |
167 |
156 |
164 |
+0.61% |
816,600 |
2024/5/16 |
176 |
180 |
163 |
163 |
-6.32% |
2,010,200 |
2024/5/15 |
172 |
174 |
165 |
174 |
+1.75% |
638,600 |
2024/5/14 |
179 |
180 |
171 |
171 |
-7.07% |
1,017,600 |
2024/5/13 |
175 |
184 |
175 |
184 |
+4.55% |
762,000 |
2024/5/10 |
175 |
178 |
174 |
176 |
-0.56% |
564,500 |
2024/5/9 |
178 |
178 |
173 |
177 |
-1.12% |
384,000 |
2024/5/8 |
171 |
182 |
171 |
179 |
+3.47% |
647,400 |
2024/5/7 |
171 |
174 |
169 |
173 |
+2.37% |
373,400 |
2024/5/2 |
169 |
173 |
169 |
169 |
-1.17% |
259,200 |
2024/5/1 |
165 |
172 |
165 |
171 |
+1.79% |
305,100 |
2024/4/30 |
172 |
172 |
167 |
168 |
-0.59% |
590,200 |
2024/4/26 |
167 |
170 |
166 |
169 |
-0.59% |
378,500 |
2024/4/25 |
173 |
173 |
166 |
170 |
+1.19% |
561,900 |
2024/4/24 |
164 |
170 |
161 |
168 |
+3.07% |
596,800 |
2024/4/23 |
167 |
171 |
162 |
163 |
-2.98% |
929,900 |
2024/4/22 |
166 |
171 |
163 |
168 |
-0.59% |
1,164,700 |
2024/4/19 |
171 |
210 |
161 |
169 |
+1.20% |
9,110,400 |
2024/4/18 |
167 |
171 |
165 |
167 |
-1.76% |
850,500 |
2024/4/17 |
181 |
181 |
170 |
170 |
-5.56% |
1,275,500 |
2024/4/16 |
184 |
191 |
179 |
180 |
-1.64% |
1,329,400 |
2024/4/15 |
179 |
183 |
174 |
183 |
+1.67% |
798,700 |
2024/4/12 |
183 |
186 |
178 |
180 |
-2.70% |
757,900 |
2024/4/11 |
180 |
186 |
177 |
185 |
+2.21% |
666,200 |
2024/4/10 |
182 |
186 |
178 |
181 |
-1.63% |
875,000 |
2024/4/9 |
192 |
199 |
183 |
184 |
-3.66% |
2,228,600 |
2024/4/8 |
180 |
192 |
176 |
191 |
+7.30% |
2,309,900 |
2024/4/5 |
175 |
180 |
172 |
178 |
+0.56% |
1,815,400 |
2024/4/4 |
192 |
200 |
174 |
177 |
-6.35% |
4,980,600 |
2024/4/3 |
235 |
238 |
187 |
189 |
-13.70% |
8,841,900 |
2024/4/2 |
219 |
239 |
216 |
219 |
-0.90% |
4,607,200 |
2024/4/1 |
228 |
255 |
218 |
221 |
-0.45% |
9,455,500 |
2024/3/29 |
230 |
231 |
220 |
222 |
+0.00% |
3,184,200 |
2024/3/28 |
203 |
225 |
201 |
222 |
+7.25% |
3,288,700 |
2024/3/27 |
204 |
225 |
198 |
207 |
+2.99% |
6,748,500 |
2024/3/26 |
211 |
218 |
197 |
201 |
-8.22% |
4,354,100 |
2024/3/25 |
232 |
244 |
218 |
219 |
-1.79% |
7,280,700 |
2024/3/22 |
223 |
255 |
216 |
223 |
+3.72% |
16,951,700 |
2024/3/21 |
184 |
230 |
181 |
215 |
+18.78% |
18,083,500 |
2024/3/19 |
179 |
185 |
177 |
181 |
+0.56% |
902,700 |
2024/3/18 |
179 |
186 |
173 |
180 |
+1.69% |
2,031,400 |
2024/3/15 |
178 |
189 |
172 |
177 |
-3.80% |
3,436,800 |
2024/3/14 |
170 |
200 |
166 |
184 |
+9.52% |
12,248,100 |
2024/3/13 |
167 |
171 |
158 |
168 |
+3.70% |
1,282,900 |
2024/3/12 |
157 |
165 |
154 |
162 |
+3.85% |
1,084,700 |
2024/3/11 |
153 |
159 |
148 |
156 |
-3.11% |
1,656,100 |
2024/3/8 |
169 |
172 |
160 |
161 |
-3.01% |
1,634,900 |
2024/3/7 |
168 |
173 |
163 |
166 |
-2.35% |
1,373,600 |
2024/3/6 |
191 |
195 |
165 |
170 |
+5.59% |
5,525,400 |
2024/3/5 |
170 |
174 |
158 |
161 |
-6.40% |
1,928,600 |
2024/3/4 |
171 |
184 |
170 |
172 |
-3.91% |
1,977,400 |
2024/3/1 |
187 |
193 |
178 |
179 |
-6.77% |
2,189,000 |
2024/2/29 |
169 |
193 |
167 |
192 |
+10.34% |
4,347,100 |
2024/2/28 |
162 |
177 |
160 |
174 |
+1.75% |
3,158,000 |
2024/2/27 |
183 |
193 |
170 |
171 |
-8.06% |
4,040,400 |
2024/2/26 |
183 |
194 |
165 |
186 |
+3.91% |
7,188,900 |
2024/2/22 |
188 |
203 |
165 |
179 |
-3.24% |
17,260,100 |
2024/2/21 |
226 |
250 |
185 |
185 |
-20.94% |
30,173,900 |
2024/2/20 |
173 |
234 |
172 |
234 |
+27.17% |
23,324,200 |
2024/2/19 |
161 |
197 |
157 |
184 |
+23.49% |
22,102,300 |
2024/2/16 |
137 |
152 |
131 |
149 |
+10.37% |
8,570,000 |
2024/2/15 |
119 |
153 |
115 |
135 |
+12.50% |
11,590,000 |
2024/2/14 |
127 |
131 |
114 |
120 |
+0.00% |
4,900,100 |
2024/2/13 |
123 |
128 |
111 |
120 |
+22.45% |
11,804,800 |
2024/2/9 |
100 |
101 |
98 |
98 |
-1.01% |
429,100 |
2024/2/8 |
99 |
101 |
99 |
99 |
+0.00% |
332,900 |
2024/2/7 |
101 |
101 |
99 |
99 |
-1.98% |
190,200 |
2024/2/6 |
99 |
102 |
99 |
101 |
+2.02% |
274,500 |
2024/2/5 |
98 |
100 |
98 |
99 |
+0.00% |
163,700 |
2024/2/2 |
99 |
100 |
98 |
99 |
+0.00% |
121,600 |
2024/2/1 |
100 |
101 |
97 |
99 |
-1.98% |
506,800 |
2024/1/31 |
99 |
101 |
98 |
101 |
+2.02% |
104,900 |
2024/1/30 |
102 |
103 |
99 |
99 |
-3.88% |
272,900 |
2024/1/29 |
100 |
105 |
99 |
103 |
+5.10% |
363,500 |
|