日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
158 |
159 |
157 |
157 |
-0.63% |
310,500 |
2024/7/25 |
158 |
160 |
157 |
158 |
-1.25% |
577,800 |
2024/7/24 |
162 |
163 |
159 |
160 |
-1.23% |
409,000 |
2024/7/23 |
160 |
163 |
160 |
162 |
+1.25% |
236,300 |
2024/7/22 |
163 |
163 |
159 |
160 |
-0.62% |
327,500 |
2024/7/19 |
163 |
165 |
161 |
161 |
-2.42% |
333,900 |
2024/7/18 |
166 |
168 |
163 |
165 |
-1.20% |
378,700 |
2024/7/17 |
166 |
167 |
165 |
167 |
+0.60% |
317,700 |
2024/7/16 |
165 |
167 |
163 |
166 |
+0.61% |
629,800 |
2024/7/12 |
156 |
165 |
156 |
165 |
+5.77% |
1,409,500 |
2024/7/11 |
159 |
159 |
156 |
156 |
-0.64% |
849,200 |
2024/7/10 |
160 |
160 |
157 |
157 |
-2.48% |
984,200 |
2024/7/9 |
160 |
165 |
159 |
161 |
+2.55% |
1,208,000 |
2024/7/8 |
161 |
161 |
157 |
157 |
-1.26% |
604,400 |
2024/7/5 |
158 |
160 |
157 |
159 |
+0.63% |
574,400 |
2024/7/4 |
157 |
159 |
157 |
158 |
+0.64% |
570,900 |
2024/7/3 |
156 |
158 |
155 |
157 |
+0.64% |
855,700 |
2024/7/2 |
158 |
159 |
155 |
156 |
-0.64% |
995,900 |
2024/7/1 |
160 |
160 |
156 |
157 |
-0.63% |
626,700 |
2024/6/28 |
162 |
164 |
158 |
158 |
-1.25% |
857,300 |
2024/6/27 |
160 |
162 |
159 |
160 |
+0.63% |
515,900 |
2024/6/26 |
160 |
162 |
158 |
159 |
-0.62% |
596,400 |
2024/6/25 |
160 |
162 |
159 |
160 |
+1.27% |
437,300 |
2024/6/24 |
160 |
162 |
158 |
158 |
-0.63% |
773,100 |
2024/6/21 |
163 |
163 |
159 |
159 |
-2.45% |
648,900 |
2024/6/20 |
161 |
163 |
161 |
163 |
+2.52% |
656,800 |
2024/6/19 |
162 |
164 |
159 |
159 |
-2.45% |
719,800 |
2024/6/18 |
165 |
167 |
161 |
163 |
-0.61% |
795,500 |
2024/6/17 |
166 |
166 |
161 |
164 |
-1.20% |
433,500 |
2024/6/14 |
161 |
166 |
161 |
166 |
+2.47% |
496,400 |
2024/6/13 |
164 |
165 |
161 |
162 |
-1.22% |
438,600 |
2024/6/12 |
166 |
168 |
164 |
164 |
-0.61% |
366,400 |
2024/6/11 |
167 |
168 |
164 |
165 |
-1.20% |
343,900 |
2024/6/10 |
166 |
168 |
164 |
167 |
+1.83% |
418,400 |
2024/6/7 |
165 |
166 |
164 |
164 |
-1.80% |
293,200 |
2024/6/6 |
167 |
168 |
165 |
167 |
+0.00% |
353,300 |
2024/6/5 |
169 |
171 |
167 |
167 |
-0.60% |
409,600 |
2024/6/4 |
165 |
174 |
165 |
168 |
+1.20% |
1,278,000 |
2024/6/3 |
164 |
167 |
164 |
166 |
+1.84% |
632,900 |
2024/5/31 |
162 |
163 |
161 |
163 |
+1.24% |
404,300 |
2024/5/30 |
160 |
162 |
158 |
161 |
+2.55% |
624,800 |
2024/5/29 |
160 |
161 |
157 |
157 |
-1.88% |
756,900 |
2024/5/28 |
162 |
164 |
160 |
160 |
-1.23% |
405,100 |
2024/5/27 |
163 |
164 |
161 |
162 |
+0.62% |
336,800 |
2024/5/24 |
161 |
165 |
161 |
161 |
-1.23% |
759,200 |
2024/5/23 |
166 |
167 |
163 |
163 |
+0.00% |
429,300 |
2024/5/22 |
166 |
167 |
163 |
163 |
-1.81% |
857,600 |
2024/5/21 |
170 |
174 |
166 |
166 |
-1.78% |
569,000 |
2024/5/20 |
167 |
173 |
166 |
169 |
+1.81% |
721,800 |
2024/5/17 |
167 |
168 |
165 |
166 |
+0.00% |
445,600 |
2024/5/16 |
167 |
169 |
164 |
166 |
+0.00% |
511,200 |
2024/5/15 |
167 |
174 |
165 |
166 |
-1.78% |
1,277,600 |
2024/5/14 |
170 |
172 |
169 |
169 |
+0.00% |
722,900 |
2024/5/13 |
170 |
170 |
167 |
169 |
+0.00% |
457,700 |
2024/5/10 |
172 |
172 |
168 |
169 |
+0.60% |
359,600 |
2024/5/9 |
169 |
170 |
167 |
168 |
-0.59% |
297,800 |
2024/5/8 |
169 |
172 |
168 |
169 |
+0.00% |
625,600 |
2024/5/7 |
166 |
171 |
163 |
169 |
+3.68% |
621,300 |
2024/5/2 |
167 |
168 |
161 |
163 |
-1.81% |
877,700 |
2024/5/1 |
163 |
166 |
163 |
166 |
+0.00% |
293,400 |
2024/4/30 |
166 |
167 |
165 |
166 |
+0.61% |
451,500 |
2024/4/26 |
161 |
166 |
160 |
165 |
+1.85% |
2,483,800 |
2024/4/25 |
164 |
165 |
160 |
162 |
+0.00% |
456,700 |
2024/4/24 |
160 |
164 |
159 |
162 |
+1.25% |
512,200 |
2024/4/23 |
159 |
161 |
157 |
160 |
-0.62% |
675,100 |
2024/4/22 |
159 |
162 |
157 |
161 |
+1.90% |
636,700 |
2024/4/19 |
163 |
163 |
158 |
158 |
-3.07% |
1,231,800 |
2024/4/18 |
161 |
165 |
161 |
163 |
+1.24% |
537,100 |
2024/4/17 |
166 |
166 |
160 |
161 |
-2.42% |
1,389,400 |
2024/4/16 |
166 |
167 |
164 |
165 |
-1.20% |
759,900 |
2024/4/15 |
169 |
170 |
167 |
167 |
-2.34% |
420,800 |
2024/4/12 |
170 |
174 |
169 |
171 |
+0.59% |
645,100 |
2024/4/11 |
168 |
171 |
168 |
170 |
+0.00% |
421,200 |
2024/4/10 |
169 |
171 |
167 |
170 |
+1.19% |
485,000 |
2024/4/9 |
168 |
168 |
166 |
168 |
+0.60% |
351,700 |
2024/4/8 |
168 |
169 |
165 |
167 |
+0.60% |
467,100 |
2024/4/5 |
163 |
166 |
162 |
166 |
+0.61% |
532,100 |
2024/4/4 |
170 |
170 |
165 |
165 |
-0.60% |
526,100 |
2024/4/3 |
165 |
168 |
164 |
166 |
+0.00% |
656,700 |
2024/4/2 |
169 |
170 |
166 |
166 |
-2.35% |
705,100 |
2024/4/1 |
175 |
175 |
170 |
170 |
-1.16% |
533,800 |
2024/3/29 |
170 |
174 |
170 |
172 |
+2.38% |
637,200 |
2024/3/28 |
170 |
172 |
167 |
168 |
-1.75% |
697,500 |
2024/3/27 |
170 |
173 |
169 |
171 |
+0.59% |
376,300 |
2024/3/26 |
173 |
174 |
170 |
170 |
-1.73% |
474,900 |
2024/3/25 |
175 |
177 |
173 |
173 |
-0.57% |
364,400 |
2024/3/22 |
177 |
178 |
173 |
174 |
-1.14% |
447,000 |
2024/3/21 |
176 |
179 |
175 |
176 |
+0.00% |
598,600 |
2024/3/19 |
173 |
176 |
172 |
176 |
+1.15% |
426,100 |
2024/3/18 |
177 |
177 |
171 |
174 |
+1.16% |
770,500 |
2024/3/15 |
173 |
174 |
170 |
172 |
-1.71% |
485,600 |
2024/3/14 |
175 |
175 |
171 |
175 |
-1.13% |
520,400 |
2024/3/13 |
179 |
182 |
174 |
177 |
-0.56% |
816,100 |
2024/3/12 |
175 |
178 |
173 |
178 |
+2.89% |
949,900 |
2024/3/11 |
170 |
176 |
170 |
173 |
+1.76% |
945,100 |
2024/3/8 |
166 |
172 |
164 |
170 |
+1.80% |
944,400 |
2024/3/7 |
166 |
168 |
164 |
167 |
+0.60% |
433,700 |
2024/3/6 |
163 |
168 |
163 |
166 |
+1.22% |
453,200 |
2024/3/5 |
166 |
166 |
162 |
164 |
-1.20% |
743,000 |
2024/3/4 |
167 |
169 |
164 |
166 |
+0.00% |
848,400 |
2024/3/1 |
172 |
172 |
166 |
166 |
-1.78% |
566,700 |
2024/2/29 |
171 |
172 |
169 |
169 |
-1.74% |
401,800 |
2024/2/28 |
171 |
174 |
170 |
172 |
+0.00% |
382,800 |
2024/2/27 |
173 |
174 |
170 |
172 |
-0.58% |
404,300 |
2024/2/26 |
166 |
174 |
164 |
173 |
+4.22% |
1,163,000 |
2024/2/22 |
167 |
167 |
164 |
166 |
+0.00% |
691,400 |
2024/2/21 |
167 |
169 |
165 |
166 |
-0.60% |
753,000 |
2024/2/20 |
170 |
171 |
166 |
167 |
+0.00% |
788,700 |
2024/2/19 |
166 |
168 |
164 |
167 |
+0.00% |
872,400 |
2024/2/16 |
166 |
169 |
165 |
167 |
+2.45% |
758,300 |
2024/2/15 |
169 |
170 |
163 |
163 |
-12.83% |
2,630,500 |
2024/2/14 |
188 |
189 |
183 |
187 |
-5.56% |
1,115,400 |
2024/2/13 |
198 |
200 |
195 |
198 |
+1.54% |
985,600 |
2024/2/9 |
194 |
198 |
193 |
195 |
+0.52% |
689,400 |
2024/2/8 |
193 |
195 |
190 |
194 |
+1.04% |
562,600 |
2024/2/7 |
192 |
193 |
190 |
192 |
+0.00% |
514,100 |
2024/2/6 |
193 |
195 |
192 |
192 |
-1.03% |
378,600 |
2024/2/5 |
193 |
196 |
191 |
194 |
+1.04% |
445,500 |
2024/2/2 |
192 |
194 |
190 |
192 |
+0.52% |
459,600 |
2024/2/1 |
193 |
194 |
189 |
191 |
-2.05% |
543,000 |
2024/1/31 |
195 |
196 |
193 |
195 |
-1.52% |
644,900 |
2024/1/30 |
198 |
199 |
195 |
198 |
+0.00% |
506,100 |
2024/1/29 |
202 |
203 |
197 |
198 |
-1.49% |
822,300 |
|