日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
116 |
117 |
116 |
117 |
+0.86% |
8,000 |
2024/7/25 |
118 |
118 |
116 |
116 |
-3.33% |
38,000 |
2024/7/24 |
120 |
121 |
119 |
120 |
+0.84% |
15,000 |
2024/7/23 |
119 |
121 |
117 |
119 |
+0.00% |
57,000 |
2024/7/22 |
122 |
122 |
119 |
119 |
-1.65% |
39,000 |
2024/7/19 |
120 |
122 |
120 |
121 |
+0.83% |
41,000 |
2024/7/18 |
122 |
122 |
120 |
120 |
-2.44% |
60,000 |
2024/7/17 |
125 |
126 |
123 |
123 |
-2.38% |
62,000 |
2024/7/16 |
127 |
127 |
125 |
126 |
-1.56% |
44,000 |
2024/7/12 |
126 |
130 |
125 |
128 |
-1.54% |
52,000 |
2024/7/11 |
126 |
131 |
126 |
130 |
+4.00% |
85,000 |
2024/7/10 |
124 |
127 |
124 |
125 |
+0.00% |
40,000 |
2024/7/9 |
126 |
127 |
124 |
125 |
-0.79% |
54,000 |
2024/7/8 |
127 |
128 |
126 |
126 |
-1.56% |
40,000 |
2024/7/5 |
128 |
129 |
127 |
128 |
-1.54% |
23,000 |
2024/7/4 |
131 |
136 |
126 |
130 |
+0.78% |
135,000 |
2024/7/3 |
122 |
129 |
121 |
129 |
+5.74% |
127,000 |
2024/7/2 |
121 |
124 |
120 |
122 |
+0.83% |
111,000 |
2024/7/1 |
114 |
121 |
113 |
121 |
+6.14% |
147,000 |
2024/6/28 |
115 |
116 |
113 |
114 |
-0.87% |
86,000 |
2024/6/27 |
115 |
117 |
114 |
115 |
+0.00% |
50,000 |
2024/6/26 |
115 |
117 |
114 |
115 |
-0.86% |
47,000 |
2024/6/25 |
118 |
118 |
115 |
116 |
-1.69% |
100,000 |
2024/6/24 |
119 |
121 |
118 |
118 |
-0.84% |
24,000 |
2024/6/21 |
119 |
119 |
118 |
119 |
+0.85% |
15,000 |
2024/6/20 |
118 |
119 |
117 |
118 |
-0.84% |
37,000 |
2024/6/19 |
120 |
122 |
116 |
119 |
-3.25% |
72,000 |
2024/6/18 |
120 |
124 |
120 |
123 |
+3.36% |
156,000 |
2024/6/17 |
122 |
122 |
117 |
119 |
-0.83% |
43,000 |
2024/6/14 |
121 |
122 |
118 |
120 |
+0.00% |
40,000 |
2024/6/13 |
118 |
121 |
118 |
120 |
+1.69% |
130,000 |
2024/6/12 |
116 |
120 |
116 |
118 |
-0.84% |
21,000 |
2024/6/11 |
120 |
120 |
118 |
119 |
-0.83% |
25,000 |
2024/6/10 |
123 |
123 |
119 |
120 |
+0.84% |
44,000 |
2024/6/7 |
120 |
121 |
118 |
119 |
-0.83% |
37,000 |
2024/6/6 |
117 |
121 |
116 |
120 |
+4.35% |
55,000 |
2024/6/5 |
113 |
119 |
108 |
115 |
+0.00% |
186,000 |
2024/6/4 |
123 |
123 |
115 |
115 |
-5.74% |
193,000 |
2024/6/3 |
124 |
124 |
122 |
122 |
-1.61% |
36,000 |
2024/5/31 |
126 |
126 |
122 |
124 |
-1.59% |
62,000 |
2024/5/30 |
124 |
127 |
124 |
126 |
+3.28% |
91,000 |
2024/5/29 |
121 |
125 |
120 |
122 |
+0.00% |
102,000 |
2024/5/28 |
123 |
125 |
121 |
122 |
+0.00% |
92,000 |
2024/5/27 |
126 |
126 |
120 |
122 |
-3.94% |
239,000 |
2024/5/24 |
135 |
139 |
124 |
127 |
-5.22% |
380,000 |
2024/5/23 |
123 |
139 |
123 |
134 |
+9.84% |
335,000 |
2024/5/22 |
146 |
146 |
118 |
122 |
-15.28% |
449,000 |
2024/5/21 |
135 |
149 |
133 |
144 |
+9.92% |
467,000 |
2024/5/20 |
127 |
134 |
127 |
131 |
+3.97% |
99,000 |
2024/5/17 |
124 |
127 |
123 |
126 |
+0.00% |
127,000 |
2024/5/16 |
125 |
126 |
122 |
126 |
+0.80% |
108,000 |
2024/5/15 |
117 |
125 |
114 |
125 |
+9.65% |
258,000 |
2024/5/14 |
110 |
117 |
110 |
114 |
+2.70% |
143,000 |
2024/5/13 |
113 |
114 |
110 |
111 |
-1.77% |
98,000 |
2024/5/10 |
112 |
115 |
110 |
113 |
+0.00% |
146,000 |
2024/5/9 |
112 |
122 |
112 |
113 |
+0.89% |
252,000 |
2024/5/8 |
110 |
112 |
107 |
112 |
+3.70% |
310,000 |
2024/5/7 |
101 |
112 |
101 |
108 |
+6.93% |
406,000 |
2024/5/2 |
102 |
102 |
99 |
101 |
-0.98% |
62,000 |
2024/5/1 |
107 |
108 |
99 |
102 |
+0.00% |
110,000 |
2024/4/30 |
99 |
111 |
99 |
102 |
+5.15% |
782,000 |
2024/4/26 |
90 |
97 |
89 |
97 |
+8.99% |
441,000 |
2024/4/25 |
87 |
89 |
87 |
89 |
+2.30% |
117,000 |
2024/4/24 |
85 |
87 |
85 |
87 |
+3.57% |
65,000 |
2024/4/23 |
83 |
86 |
82 |
84 |
+1.20% |
143,000 |
2024/4/22 |
81 |
84 |
81 |
83 |
+2.47% |
97,000 |
2024/4/19 |
80 |
81 |
79 |
81 |
+0.00% |
432,000 |
2024/4/18 |
78 |
81 |
77 |
81 |
+2.53% |
85,000 |
2024/4/17 |
78 |
80 |
78 |
79 |
+0.00% |
50,000 |
2024/4/16 |
81 |
81 |
79 |
79 |
-3.66% |
109,000 |
2024/4/15 |
82 |
83 |
81 |
82 |
-1.20% |
76,000 |
2024/4/12 |
83 |
83 |
82 |
83 |
+1.22% |
37,000 |
2024/4/11 |
84 |
84 |
82 |
82 |
-1.20% |
33,000 |
2024/4/10 |
84 |
84 |
82 |
83 |
-1.19% |
85,000 |
2024/4/9 |
84 |
85 |
83 |
84 |
+1.20% |
59,000 |
2024/4/8 |
82 |
85 |
82 |
83 |
+1.22% |
119,000 |
2024/4/5 |
83 |
83 |
82 |
82 |
-1.20% |
123,000 |
2024/4/4 |
83 |
84 |
82 |
83 |
-1.19% |
55,000 |
2024/4/3 |
84 |
84 |
82 |
84 |
+0.00% |
76,000 |
2024/4/2 |
84 |
87 |
84 |
84 |
-1.18% |
200,000 |
2024/4/1 |
83 |
86 |
83 |
85 |
+2.41% |
93,000 |
2024/3/29 |
84 |
84 |
82 |
83 |
+0.00% |
255,000 |
2024/3/28 |
84 |
85 |
83 |
83 |
+0.00% |
74,000 |
2024/3/27 |
86 |
86 |
83 |
83 |
-2.35% |
104,000 |
2024/3/26 |
90 |
90 |
84 |
85 |
-2.30% |
298,000 |
2024/3/25 |
88 |
93 |
87 |
87 |
+2.35% |
454,000 |
2024/3/22 |
96 |
98 |
84 |
85 |
-7.61% |
1,286,000 |
2024/3/21 |
130 |
137 |
91 |
92 |
-26.98% |
2,793,000 |
2024/3/19 |
135 |
154 |
120 |
126 |
+20.00% |
3,519,000 |
2024/3/18 |
86 |
112 |
86 |
105 |
+28.05% |
2,462,000 |
2024/3/15 |
79 |
82 |
78 |
82 |
+3.80% |
60,000 |
2024/3/14 |
78 |
80 |
78 |
79 |
+0.00% |
27,000 |
2024/3/13 |
78 |
80 |
78 |
79 |
+1.28% |
17,000 |
2024/3/12 |
78 |
79 |
78 |
78 |
+0.00% |
22,000 |
2024/3/11 |
79 |
80 |
77 |
78 |
-2.50% |
27,000 |
2024/3/8 |
83 |
83 |
79 |
80 |
-1.23% |
47,000 |
2024/3/7 |
81 |
82 |
80 |
81 |
+0.00% |
40,000 |
2024/3/6 |
83 |
84 |
80 |
81 |
-2.41% |
39,000 |
2024/3/5 |
84 |
85 |
80 |
83 |
-1.19% |
132,000 |
2024/3/4 |
89 |
89 |
83 |
84 |
+2.44% |
85,000 |
2024/3/1 |
85 |
86 |
82 |
82 |
-2.38% |
42,000 |
2024/2/29 |
85 |
85 |
80 |
84 |
-1.18% |
72,000 |
2024/2/28 |
85 |
86 |
79 |
85 |
+1.19% |
76,000 |
2024/2/27 |
78 |
85 |
77 |
84 |
+7.69% |
246,000 |
2024/2/26 |
69 |
82 |
69 |
78 |
+13.04% |
554,000 |
2024/2/22 |
70 |
70 |
68 |
69 |
-1.43% |
43,000 |
2024/2/21 |
69 |
72 |
68 |
70 |
+2.94% |
97,000 |
2024/2/20 |
68 |
70 |
67 |
68 |
+0.00% |
53,000 |
2024/2/19 |
70 |
70 |
66 |
68 |
-2.86% |
119,000 |
2024/2/16 |
72 |
72 |
70 |
70 |
-2.78% |
56,000 |
2024/2/15 |
72 |
73 |
72 |
72 |
-1.37% |
23,000 |
2024/2/14 |
72 |
73 |
70 |
73 |
+0.00% |
72,000 |
2024/2/13 |
73 |
73 |
72 |
73 |
+0.00% |
33,000 |
2024/2/9 |
70 |
73 |
69 |
73 |
+5.80% |
110,000 |
2024/2/8 |
68 |
72 |
68 |
69 |
+1.47% |
81,000 |
2024/2/7 |
68 |
69 |
67 |
68 |
+0.00% |
30,000 |
2024/2/6 |
68 |
69 |
68 |
68 |
+0.00% |
46,000 |
2024/2/5 |
72 |
72 |
68 |
68 |
-5.56% |
184,000 |
2024/2/2 |
72 |
73 |
71 |
72 |
+1.41% |
57,000 |
2024/2/1 |
72 |
72 |
71 |
71 |
-1.39% |
34,000 |
2024/1/31 |
74 |
74 |
72 |
72 |
-2.70% |
26,000 |
2024/1/30 |
75 |
77 |
74 |
74 |
-1.33% |
56,000 |
2024/1/29 |
77 |
77 |
73 |
75 |
+0.00% |
54,000 |
|