日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
197 |
200 |
192 |
192 |
+0.00% |
476,600 |
2024/7/25 |
191 |
198 |
191 |
192 |
-3.03% |
549,800 |
2024/7/24 |
200 |
204 |
197 |
198 |
+0.00% |
616,200 |
2024/7/23 |
197 |
204 |
197 |
198 |
+1.02% |
469,300 |
2024/7/22 |
189 |
203 |
189 |
196 |
+4.26% |
1,212,500 |
2024/7/19 |
205 |
205 |
188 |
188 |
-8.74% |
1,361,100 |
2024/7/18 |
199 |
210 |
197 |
206 |
+4.04% |
1,808,600 |
2024/7/17 |
193 |
200 |
193 |
198 |
+3.66% |
725,700 |
2024/7/16 |
193 |
193 |
189 |
191 |
-1.55% |
308,600 |
2024/7/12 |
185 |
194 |
180 |
194 |
+4.30% |
843,100 |
2024/7/11 |
186 |
187 |
185 |
186 |
-0.53% |
230,600 |
2024/7/10 |
188 |
189 |
184 |
187 |
+2.19% |
369,200 |
2024/7/9 |
184 |
187 |
181 |
183 |
+1.10% |
568,000 |
2024/7/8 |
181 |
184 |
180 |
181 |
+0.56% |
338,200 |
2024/7/5 |
177 |
182 |
177 |
180 |
+1.12% |
229,100 |
2024/7/4 |
179 |
181 |
178 |
178 |
-0.56% |
214,400 |
2024/7/3 |
176 |
179 |
176 |
179 |
+1.13% |
147,300 |
2024/7/2 |
175 |
179 |
174 |
177 |
+1.72% |
209,900 |
2024/7/1 |
178 |
179 |
174 |
174 |
-1.69% |
219,600 |
2024/6/28 |
182 |
182 |
177 |
177 |
-2.75% |
222,900 |
2024/6/27 |
176 |
183 |
176 |
182 |
+3.41% |
414,500 |
2024/6/26 |
175 |
178 |
175 |
176 |
+0.57% |
184,800 |
2024/6/25 |
180 |
180 |
174 |
175 |
+0.57% |
423,100 |
2024/6/24 |
172 |
175 |
172 |
174 |
+1.16% |
122,400 |
2024/6/21 |
173 |
175 |
172 |
172 |
+0.00% |
122,000 |
2024/6/20 |
170 |
174 |
170 |
172 |
+1.18% |
177,400 |
2024/6/19 |
172 |
173 |
170 |
170 |
-1.16% |
147,700 |
2024/6/18 |
171 |
174 |
171 |
172 |
+1.18% |
103,400 |
2024/6/17 |
171 |
172 |
170 |
170 |
-1.73% |
127,800 |
2024/6/14 |
169 |
173 |
169 |
173 |
+1.76% |
229,800 |
2024/6/13 |
172 |
175 |
170 |
170 |
-1.73% |
156,400 |
2024/6/12 |
173 |
175 |
173 |
173 |
+0.00% |
73,600 |
2024/6/11 |
171 |
174 |
170 |
173 |
+1.76% |
147,900 |
2024/6/10 |
174 |
176 |
170 |
170 |
-1.16% |
436,600 |
2024/6/7 |
171 |
172 |
170 |
172 |
+1.78% |
154,800 |
2024/6/6 |
172 |
172 |
169 |
169 |
-1.74% |
350,300 |
2024/6/5 |
173 |
175 |
172 |
172 |
-0.58% |
137,100 |
2024/6/4 |
173 |
178 |
173 |
173 |
-0.57% |
356,700 |
2024/6/3 |
175 |
176 |
173 |
174 |
+0.00% |
131,500 |
2024/5/31 |
170 |
176 |
170 |
174 |
+2.35% |
201,700 |
2024/5/30 |
170 |
172 |
168 |
170 |
-0.58% |
381,800 |
2024/5/29 |
175 |
176 |
171 |
171 |
-3.39% |
281,800 |
2024/5/28 |
172 |
178 |
172 |
177 |
+2.31% |
202,300 |
2024/5/27 |
174 |
174 |
170 |
173 |
-0.57% |
338,500 |
2024/5/24 |
172 |
176 |
171 |
174 |
+0.58% |
224,000 |
2024/5/23 |
179 |
179 |
173 |
173 |
-2.81% |
481,200 |
2024/5/22 |
179 |
181 |
178 |
178 |
-0.56% |
147,400 |
2024/5/21 |
182 |
185 |
179 |
179 |
-1.65% |
164,400 |
2024/5/20 |
181 |
186 |
181 |
182 |
-1.09% |
264,400 |
2024/5/17 |
177 |
184 |
175 |
184 |
+3.95% |
390,300 |
2024/5/16 |
178 |
179 |
174 |
177 |
-0.56% |
477,300 |
2024/5/15 |
178 |
183 |
177 |
178 |
-0.56% |
377,700 |
2024/5/14 |
180 |
182 |
179 |
179 |
-0.56% |
156,100 |
2024/5/13 |
179 |
181 |
178 |
180 |
+1.12% |
145,300 |
2024/5/10 |
181 |
182 |
178 |
178 |
-1.66% |
147,200 |
2024/5/9 |
180 |
182 |
178 |
181 |
+0.56% |
218,500 |
2024/5/8 |
181 |
185 |
180 |
180 |
-1.10% |
144,800 |
2024/5/7 |
182 |
182 |
180 |
182 |
+1.68% |
145,900 |
2024/5/2 |
179 |
182 |
178 |
179 |
+0.00% |
185,000 |
2024/5/1 |
179 |
183 |
179 |
179 |
-1.10% |
429,200 |
2024/4/30 |
178 |
181 |
176 |
181 |
+2.84% |
160,000 |
2024/4/26 |
177 |
178 |
175 |
176 |
-0.56% |
120,700 |
2024/4/25 |
178 |
180 |
176 |
177 |
-0.56% |
253,300 |
2024/4/24 |
179 |
181 |
178 |
178 |
-0.56% |
145,200 |
2024/4/23 |
175 |
182 |
175 |
179 |
-0.56% |
241,000 |
2024/4/22 |
176 |
180 |
174 |
180 |
+3.45% |
193,600 |
2024/4/19 |
177 |
178 |
172 |
174 |
-2.79% |
531,900 |
2024/4/18 |
175 |
181 |
175 |
179 |
+1.70% |
166,800 |
2024/4/17 |
179 |
179 |
175 |
176 |
-1.12% |
316,300 |
2024/4/16 |
181 |
182 |
177 |
178 |
-3.78% |
545,100 |
2024/4/15 |
180 |
186 |
180 |
185 |
+2.78% |
397,600 |
2024/4/12 |
186 |
187 |
180 |
180 |
-2.70% |
371,700 |
2024/4/11 |
186 |
189 |
183 |
185 |
-1.60% |
447,000 |
2024/4/10 |
193 |
197 |
188 |
188 |
-2.59% |
567,700 |
2024/4/9 |
195 |
196 |
191 |
193 |
-0.52% |
539,400 |
2024/4/8 |
195 |
202 |
193 |
194 |
-1.52% |
883,400 |
2024/4/5 |
212 |
214 |
194 |
197 |
-4.37% |
2,030,700 |
2024/4/4 |
207 |
226 |
196 |
206 |
-10.04% |
8,786,100 |
2024/4/3 |
179 |
229 |
176 |
229 |
+27.93% |
5,991,000 |
2024/4/2 |
181 |
181 |
179 |
179 |
-1.65% |
175,500 |
2024/4/1 |
183 |
183 |
180 |
182 |
-1.62% |
166,900 |
2024/3/29 |
179 |
187 |
179 |
185 |
+2.78% |
296,100 |
2024/3/28 |
180 |
183 |
179 |
180 |
-0.55% |
105,500 |
2024/3/27 |
180 |
185 |
178 |
181 |
+1.69% |
203,200 |
2024/3/26 |
180 |
181 |
178 |
178 |
-1.11% |
130,100 |
2024/3/25 |
178 |
183 |
178 |
180 |
+1.12% |
191,300 |
2024/3/22 |
178 |
181 |
178 |
178 |
-0.56% |
159,300 |
2024/3/21 |
179 |
181 |
179 |
179 |
-0.56% |
107,500 |
2024/3/19 |
180 |
181 |
178 |
180 |
+0.00% |
148,200 |
2024/3/18 |
174 |
180 |
174 |
180 |
+3.45% |
476,700 |
2024/3/15 |
175 |
176 |
173 |
174 |
-0.57% |
267,700 |
2024/3/14 |
178 |
179 |
175 |
175 |
-1.69% |
324,500 |
2024/3/13 |
179 |
182 |
177 |
178 |
-1.66% |
194,000 |
2024/3/12 |
179 |
182 |
176 |
181 |
+0.00% |
204,300 |
2024/3/11 |
181 |
182 |
178 |
181 |
-0.55% |
239,700 |
2024/3/8 |
179 |
183 |
178 |
182 |
+0.55% |
272,800 |
2024/3/7 |
183 |
187 |
181 |
181 |
-2.16% |
207,700 |
2024/3/6 |
181 |
185 |
180 |
185 |
+2.21% |
240,000 |
2024/3/5 |
181 |
183 |
179 |
181 |
-0.55% |
212,400 |
2024/3/4 |
182 |
184 |
180 |
182 |
+0.00% |
172,700 |
2024/3/1 |
184 |
186 |
180 |
182 |
-0.55% |
244,900 |
2024/2/29 |
187 |
187 |
182 |
183 |
-2.66% |
247,100 |
2024/2/28 |
191 |
193 |
186 |
188 |
-2.08% |
271,500 |
2024/2/27 |
185 |
192 |
185 |
192 |
+3.78% |
361,100 |
2024/2/26 |
178 |
187 |
177 |
185 |
+5.11% |
435,400 |
2024/2/22 |
183 |
183 |
175 |
176 |
-3.30% |
266,700 |
2024/2/21 |
182 |
182 |
179 |
182 |
+0.55% |
121,700 |
2024/2/20 |
179 |
184 |
178 |
181 |
+1.69% |
326,800 |
2024/2/19 |
173 |
180 |
172 |
178 |
+1.71% |
337,700 |
2024/2/16 |
170 |
177 |
169 |
175 |
+1.74% |
362,900 |
2024/2/15 |
177 |
177 |
169 |
172 |
-2.82% |
582,400 |
2024/2/14 |
179 |
180 |
175 |
177 |
-2.21% |
306,000 |
2024/2/13 |
180 |
182 |
178 |
181 |
+0.56% |
301,100 |
2024/2/9 |
179 |
182 |
179 |
180 |
+0.56% |
126,100 |
2024/2/8 |
181 |
182 |
179 |
179 |
-1.10% |
234,300 |
2024/2/7 |
181 |
182 |
178 |
181 |
+0.00% |
279,000 |
2024/2/6 |
182 |
183 |
180 |
181 |
-1.09% |
191,500 |
2024/2/5 |
180 |
183 |
179 |
183 |
+1.10% |
193,400 |
2024/2/2 |
180 |
183 |
179 |
181 |
+0.56% |
171,300 |
2024/2/1 |
183 |
184 |
180 |
180 |
-2.70% |
385,600 |
2024/1/31 |
186 |
187 |
183 |
185 |
-1.60% |
203,500 |
2024/1/30 |
188 |
189 |
185 |
188 |
+0.53% |
199,700 |
2024/1/29 |
190 |
191 |
187 |
187 |
-2.09% |
165,600 |
|