日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
145 |
145 |
143 |
145 |
-0.68% |
74,300 |
2024/7/25 |
147 |
147 |
145 |
146 |
-0.68% |
108,600 |
2024/7/24 |
147 |
148 |
147 |
147 |
+0.00% |
45,100 |
2024/7/23 |
147 |
148 |
147 |
147 |
+0.00% |
30,200 |
2024/7/22 |
149 |
149 |
147 |
147 |
-0.68% |
94,300 |
2024/7/19 |
148 |
150 |
148 |
148 |
-0.67% |
69,500 |
2024/7/18 |
149 |
150 |
148 |
149 |
+0.00% |
24,900 |
2024/7/17 |
150 |
150 |
148 |
149 |
-0.67% |
40,800 |
2024/7/16 |
150 |
150 |
148 |
150 |
+0.00% |
82,500 |
2024/7/12 |
149 |
150 |
148 |
150 |
+1.35% |
45,000 |
2024/7/11 |
150 |
150 |
148 |
148 |
-0.67% |
75,400 |
2024/7/10 |
150 |
151 |
149 |
149 |
+0.00% |
87,700 |
2024/7/9 |
150 |
151 |
149 |
149 |
-0.67% |
79,400 |
2024/7/8 |
151 |
151 |
149 |
150 |
+0.00% |
80,500 |
2024/7/5 |
151 |
152 |
150 |
150 |
-0.66% |
40,800 |
2024/7/4 |
151 |
152 |
151 |
151 |
+0.00% |
39,400 |
2024/7/3 |
150 |
151 |
150 |
151 |
+0.67% |
63,100 |
2024/7/2 |
150 |
151 |
150 |
150 |
-0.66% |
62,300 |
2024/7/1 |
152 |
152 |
150 |
151 |
-0.66% |
119,300 |
2024/6/28 |
152 |
153 |
152 |
152 |
+0.66% |
85,100 |
2024/6/27 |
151 |
152 |
150 |
151 |
-3.21% |
246,800 |
2024/6/26 |
158 |
158 |
156 |
156 |
-1.27% |
279,400 |
2024/6/25 |
157 |
159 |
157 |
158 |
+0.64% |
136,400 |
2024/6/24 |
156 |
157 |
156 |
157 |
+0.00% |
61,800 |
2024/6/21 |
157 |
158 |
156 |
157 |
+0.00% |
54,800 |
2024/6/20 |
157 |
157 |
155 |
157 |
+0.64% |
69,700 |
2024/6/19 |
157 |
157 |
156 |
156 |
+0.00% |
35,100 |
2024/6/18 |
156 |
157 |
156 |
156 |
+0.00% |
36,300 |
2024/6/17 |
157 |
158 |
156 |
156 |
-1.27% |
93,900 |
2024/6/14 |
156 |
158 |
156 |
158 |
+0.00% |
36,300 |
2024/6/13 |
157 |
158 |
156 |
158 |
+0.64% |
67,000 |
2024/6/12 |
157 |
158 |
157 |
157 |
+0.00% |
36,200 |
2024/6/11 |
157 |
158 |
157 |
157 |
-1.26% |
47,800 |
2024/6/10 |
157 |
159 |
157 |
159 |
+0.63% |
43,500 |
2024/6/7 |
158 |
158 |
157 |
158 |
+0.00% |
32,400 |
2024/6/6 |
158 |
158 |
157 |
158 |
+0.64% |
24,400 |
2024/6/5 |
159 |
159 |
157 |
157 |
-0.63% |
41,600 |
2024/6/4 |
159 |
159 |
157 |
158 |
+0.64% |
57,700 |
2024/6/3 |
158 |
159 |
156 |
157 |
+0.64% |
50,600 |
2024/5/31 |
155 |
158 |
155 |
156 |
+0.00% |
53,600 |
2024/5/30 |
157 |
157 |
156 |
156 |
+0.00% |
44,700 |
2024/5/29 |
159 |
159 |
156 |
156 |
-1.27% |
73,200 |
2024/5/28 |
159 |
159 |
158 |
158 |
+0.64% |
42,300 |
2024/5/27 |
159 |
160 |
157 |
157 |
-0.63% |
57,200 |
2024/5/24 |
158 |
159 |
157 |
158 |
+0.00% |
33,600 |
2024/5/23 |
159 |
160 |
157 |
158 |
-0.63% |
60,500 |
2024/5/22 |
159 |
160 |
158 |
159 |
+0.00% |
38,800 |
2024/5/21 |
160 |
161 |
159 |
159 |
-0.62% |
35,700 |
2024/5/20 |
158 |
160 |
158 |
160 |
+1.27% |
39,200 |
2024/5/17 |
157 |
158 |
156 |
158 |
+0.00% |
54,300 |
2024/5/16 |
160 |
160 |
156 |
158 |
-0.63% |
72,600 |
2024/5/15 |
160 |
161 |
158 |
159 |
-4.79% |
175,600 |
2024/5/14 |
166 |
167 |
163 |
167 |
+0.60% |
53,300 |
2024/5/13 |
168 |
168 |
164 |
166 |
+0.00% |
132,100 |
2024/5/10 |
168 |
168 |
165 |
166 |
+0.61% |
38,300 |
2024/5/9 |
168 |
168 |
165 |
165 |
-1.79% |
93,900 |
2024/5/8 |
165 |
169 |
164 |
168 |
+2.44% |
216,500 |
2024/5/7 |
161 |
167 |
160 |
164 |
+3.14% |
210,000 |
2024/5/2 |
158 |
159 |
158 |
159 |
+0.00% |
27,100 |
2024/5/1 |
160 |
160 |
158 |
159 |
+0.63% |
56,400 |
2024/4/30 |
158 |
160 |
158 |
158 |
-0.63% |
58,400 |
2024/4/26 |
158 |
159 |
157 |
159 |
+0.63% |
41,100 |
2024/4/25 |
160 |
160 |
158 |
158 |
-0.63% |
33,500 |
2024/4/24 |
158 |
161 |
158 |
159 |
+0.63% |
42,000 |
2024/4/23 |
160 |
161 |
158 |
158 |
+0.64% |
66,600 |
2024/4/22 |
158 |
159 |
157 |
157 |
-0.63% |
42,700 |
2024/4/19 |
160 |
160 |
154 |
158 |
+0.00% |
93,500 |
2024/4/18 |
157 |
160 |
157 |
158 |
+0.64% |
41,200 |
2024/4/17 |
157 |
159 |
156 |
157 |
+0.00% |
71,700 |
2024/4/16 |
159 |
160 |
157 |
157 |
-1.26% |
39,900 |
2024/4/15 |
160 |
161 |
158 |
159 |
-0.62% |
50,600 |
2024/4/12 |
161 |
162 |
160 |
160 |
-0.62% |
29,100 |
2024/4/11 |
160 |
163 |
160 |
161 |
+0.62% |
69,300 |
2024/4/10 |
162 |
163 |
160 |
160 |
-1.23% |
47,500 |
2024/4/9 |
162 |
162 |
160 |
162 |
+1.25% |
46,700 |
2024/4/8 |
160 |
163 |
160 |
160 |
+0.00% |
92,200 |
2024/4/5 |
157 |
160 |
156 |
160 |
+1.91% |
64,700 |
2024/4/4 |
157 |
160 |
156 |
157 |
+1.29% |
52,700 |
2024/4/3 |
158 |
158 |
155 |
155 |
-1.90% |
70,000 |
2024/4/2 |
160 |
168 |
153 |
158 |
+1.28% |
276,000 |
2024/4/1 |
154 |
161 |
154 |
156 |
+1.96% |
356,800 |
2024/3/29 |
155 |
155 |
150 |
153 |
-2.55% |
384,200 |
2024/3/28 |
160 |
164 |
152 |
157 |
-10.29% |
999,800 |
2024/3/27 |
176 |
176 |
173 |
175 |
+1.16% |
87,900 |
2024/3/26 |
175 |
175 |
173 |
173 |
-0.57% |
36,100 |
2024/3/25 |
171 |
175 |
171 |
174 |
+1.75% |
118,900 |
2024/3/22 |
169 |
172 |
169 |
171 |
+1.18% |
55,700 |
2024/3/21 |
170 |
170 |
168 |
169 |
-0.59% |
66,900 |
2024/3/19 |
170 |
171 |
169 |
170 |
+0.00% |
59,400 |
2024/3/18 |
170 |
171 |
169 |
170 |
-0.58% |
63,900 |
2024/3/15 |
170 |
171 |
169 |
171 |
+0.00% |
41,500 |
2024/3/14 |
170 |
172 |
169 |
171 |
+0.00% |
56,700 |
2024/3/13 |
171 |
173 |
169 |
171 |
+0.00% |
126,600 |
2024/3/12 |
170 |
173 |
170 |
171 |
+0.59% |
64,100 |
2024/3/11 |
174 |
174 |
170 |
170 |
-2.86% |
81,800 |
2024/3/8 |
173 |
175 |
172 |
175 |
+0.00% |
72,300 |
2024/3/7 |
175 |
177 |
173 |
175 |
+1.16% |
65,200 |
2024/3/6 |
172 |
175 |
172 |
173 |
-0.57% |
36,900 |
2024/3/5 |
172 |
174 |
171 |
174 |
+0.58% |
42,500 |
2024/3/4 |
175 |
176 |
172 |
173 |
-1.14% |
110,100 |
2024/3/1 |
177 |
179 |
174 |
175 |
-0.57% |
193,900 |
2024/2/29 |
175 |
178 |
175 |
176 |
+0.57% |
146,000 |
2024/2/28 |
175 |
178 |
174 |
175 |
+1.16% |
279,800 |
2024/2/27 |
174 |
175 |
171 |
173 |
+0.00% |
163,800 |
2024/2/26 |
169 |
174 |
169 |
173 |
+2.37% |
160,300 |
2024/2/22 |
170 |
171 |
169 |
169 |
+0.00% |
50,800 |
2024/2/21 |
172 |
172 |
169 |
169 |
-1.74% |
81,400 |
2024/2/20 |
171 |
172 |
170 |
172 |
+1.18% |
63,300 |
2024/2/19 |
166 |
171 |
166 |
170 |
+3.03% |
112,500 |
2024/2/16 |
161 |
167 |
161 |
165 |
+2.48% |
128,200 |
2024/2/15 |
166 |
167 |
160 |
161 |
-1.83% |
145,500 |
2024/2/14 |
167 |
168 |
164 |
164 |
-4.65% |
371,000 |
2024/2/13 |
174 |
176 |
171 |
172 |
-0.58% |
164,300 |
2024/2/9 |
170 |
175 |
170 |
173 |
+1.76% |
242,700 |
2024/2/8 |
168 |
171 |
166 |
170 |
-0.58% |
116,800 |
2024/2/7 |
172 |
172 |
168 |
171 |
-0.58% |
224,200 |
2024/2/6 |
176 |
176 |
172 |
172 |
-2.27% |
52,100 |
2024/2/5 |
173 |
176 |
171 |
176 |
+1.73% |
127,800 |
2024/2/2 |
173 |
174 |
171 |
173 |
+0.58% |
120,700 |
2024/2/1 |
176 |
176 |
172 |
172 |
-2.27% |
147,400 |
2024/1/31 |
175 |
177 |
175 |
176 |
-0.56% |
76,200 |
2024/1/30 |
176 |
178 |
175 |
177 |
+0.00% |
39,900 |
2024/1/29 |
174 |
178 |
173 |
177 |
+1.72% |
90,600 |
|