日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
127 |
128 |
127 |
127 |
+0.00% |
25,100 |
2024/7/25 |
128 |
128 |
127 |
127 |
-1.55% |
35,900 |
2024/7/24 |
129 |
129 |
128 |
129 |
+0.00% |
30,400 |
2024/7/23 |
129 |
129 |
127 |
129 |
+0.00% |
20,300 |
2024/7/22 |
127 |
129 |
127 |
129 |
+0.00% |
54,900 |
2024/7/19 |
128 |
129 |
128 |
129 |
+0.00% |
35,100 |
2024/7/18 |
127 |
129 |
127 |
129 |
+1.57% |
41,500 |
2024/7/17 |
127 |
128 |
127 |
127 |
+0.00% |
41,500 |
2024/7/16 |
128 |
128 |
127 |
127 |
-0.78% |
44,200 |
2024/7/12 |
127 |
129 |
127 |
128 |
+0.79% |
49,600 |
2024/7/11 |
128 |
128 |
127 |
127 |
-0.78% |
54,600 |
2024/7/10 |
129 |
129 |
128 |
128 |
-0.78% |
46,400 |
2024/7/9 |
130 |
130 |
128 |
129 |
+0.00% |
51,400 |
2024/7/8 |
130 |
130 |
129 |
129 |
-0.77% |
36,300 |
2024/7/5 |
130 |
130 |
128 |
130 |
+0.78% |
35,500 |
2024/7/4 |
130 |
131 |
128 |
129 |
-0.77% |
51,600 |
2024/7/3 |
129 |
130 |
129 |
130 |
+1.56% |
37,300 |
2024/7/2 |
129 |
130 |
128 |
128 |
-1.54% |
37,700 |
2024/7/1 |
133 |
133 |
127 |
130 |
-0.76% |
139,800 |
2024/6/28 |
135 |
139 |
131 |
131 |
-2.96% |
172,600 |
2024/6/27 |
135 |
138 |
135 |
135 |
+0.00% |
32,000 |
2024/6/26 |
136 |
137 |
135 |
135 |
-1.46% |
34,500 |
2024/6/25 |
136 |
138 |
136 |
137 |
+0.74% |
16,500 |
2024/6/24 |
135 |
138 |
135 |
136 |
+0.74% |
38,400 |
2024/6/21 |
134 |
138 |
134 |
135 |
+0.75% |
39,300 |
2024/6/20 |
136 |
136 |
134 |
134 |
-0.74% |
21,800 |
2024/6/19 |
135 |
137 |
135 |
135 |
+0.00% |
25,200 |
2024/6/18 |
133 |
136 |
132 |
135 |
+2.27% |
42,100 |
2024/6/17 |
135 |
136 |
132 |
132 |
-2.94% |
51,100 |
2024/6/14 |
133 |
137 |
133 |
136 |
+2.26% |
40,100 |
2024/6/13 |
134 |
136 |
133 |
133 |
+0.00% |
21,300 |
2024/6/12 |
137 |
137 |
133 |
133 |
-3.62% |
56,400 |
2024/6/11 |
134 |
138 |
133 |
138 |
+2.99% |
42,900 |
2024/6/10 |
129 |
136 |
129 |
134 |
+3.88% |
109,000 |
2024/6/7 |
128 |
131 |
128 |
129 |
+0.00% |
34,900 |
2024/6/6 |
129 |
130 |
127 |
129 |
+0.00% |
44,900 |
2024/6/5 |
129 |
131 |
129 |
129 |
-1.53% |
34,200 |
2024/6/4 |
131 |
133 |
129 |
131 |
-1.50% |
55,900 |
2024/6/3 |
129 |
133 |
129 |
133 |
+2.31% |
57,700 |
2024/5/31 |
129 |
131 |
128 |
130 |
+2.36% |
89,200 |
2024/5/30 |
129 |
129 |
125 |
127 |
-0.78% |
121,700 |
2024/5/29 |
132 |
133 |
128 |
128 |
-3.76% |
225,200 |
2024/5/28 |
136 |
136 |
132 |
133 |
-0.75% |
81,400 |
2024/5/27 |
140 |
140 |
132 |
134 |
-3.60% |
177,200 |
2024/5/24 |
141 |
141 |
139 |
139 |
-1.42% |
61,100 |
2024/5/23 |
142 |
143 |
140 |
141 |
-0.70% |
27,100 |
2024/5/22 |
142 |
143 |
141 |
142 |
+0.00% |
43,900 |
2024/5/21 |
143 |
143 |
142 |
142 |
-0.70% |
53,800 |
2024/5/20 |
144 |
145 |
143 |
143 |
-1.38% |
29,400 |
2024/5/17 |
143 |
145 |
143 |
145 |
+1.40% |
40,100 |
2024/5/16 |
144 |
144 |
142 |
143 |
+0.00% |
59,000 |
2024/5/15 |
144 |
145 |
143 |
143 |
+0.00% |
26,300 |
2024/5/14 |
143 |
145 |
143 |
143 |
+0.00% |
57,700 |
2024/5/13 |
144 |
146 |
143 |
143 |
+0.00% |
75,200 |
2024/5/10 |
146 |
146 |
142 |
143 |
-2.05% |
93,200 |
2024/5/9 |
146 |
147 |
145 |
146 |
+0.00% |
28,900 |
2024/5/8 |
145 |
147 |
145 |
146 |
+0.69% |
36,900 |
2024/5/7 |
147 |
148 |
144 |
145 |
-0.68% |
70,000 |
2024/5/2 |
146 |
148 |
146 |
146 |
-0.68% |
23,600 |
2024/5/1 |
148 |
149 |
147 |
147 |
-0.68% |
22,700 |
2024/4/30 |
145 |
150 |
145 |
148 |
+2.07% |
54,300 |
2024/4/26 |
148 |
150 |
145 |
145 |
-2.03% |
135,700 |
2024/4/25 |
150 |
152 |
148 |
148 |
-1.33% |
32,400 |
2024/4/24 |
150 |
152 |
150 |
150 |
+0.00% |
42,800 |
2024/4/23 |
152 |
153 |
150 |
150 |
-1.32% |
51,700 |
2024/4/22 |
149 |
152 |
148 |
152 |
+3.40% |
51,100 |
2024/4/19 |
149 |
153 |
146 |
147 |
-1.34% |
102,400 |
2024/4/18 |
147 |
151 |
147 |
149 |
+1.36% |
38,600 |
2024/4/17 |
152 |
152 |
146 |
147 |
-2.00% |
70,600 |
2024/4/16 |
153 |
154 |
150 |
150 |
-1.96% |
49,800 |
2024/4/15 |
153 |
155 |
153 |
153 |
+0.00% |
20,500 |
2024/4/12 |
156 |
157 |
153 |
153 |
-1.29% |
54,600 |
2024/4/11 |
156 |
157 |
154 |
155 |
-0.64% |
47,100 |
2024/4/10 |
155 |
157 |
154 |
156 |
+0.65% |
46,400 |
2024/4/9 |
158 |
158 |
155 |
155 |
-1.90% |
73,700 |
2024/4/8 |
155 |
158 |
154 |
158 |
+1.94% |
46,900 |
2024/4/5 |
155 |
156 |
153 |
155 |
+0.00% |
114,100 |
2024/4/4 |
159 |
160 |
155 |
155 |
-3.73% |
108,700 |
2024/4/3 |
161 |
161 |
155 |
161 |
+0.00% |
187,500 |
2024/4/2 |
163 |
164 |
161 |
161 |
-1.23% |
66,200 |
2024/4/1 |
167 |
168 |
163 |
163 |
-2.98% |
74,000 |
2024/3/29 |
163 |
168 |
162 |
168 |
+4.35% |
88,500 |
2024/3/28 |
165 |
165 |
160 |
161 |
-4.73% |
193,000 |
2024/3/27 |
172 |
172 |
167 |
169 |
-1.74% |
148,300 |
2024/3/26 |
175 |
178 |
172 |
172 |
-1.71% |
124,600 |
2024/3/25 |
174 |
178 |
171 |
175 |
+0.57% |
222,200 |
2024/3/22 |
174 |
175 |
171 |
174 |
+0.58% |
179,100 |
2024/3/21 |
167 |
174 |
167 |
173 |
+4.22% |
213,800 |
2024/3/19 |
166 |
170 |
165 |
166 |
+0.00% |
164,700 |
2024/3/18 |
166 |
166 |
163 |
166 |
+1.22% |
92,500 |
2024/3/15 |
166 |
168 |
160 |
164 |
+1.23% |
275,300 |
2024/3/14 |
160 |
163 |
159 |
162 |
+1.25% |
124,600 |
2024/3/13 |
159 |
161 |
157 |
160 |
+0.63% |
101,400 |
2024/3/12 |
154 |
159 |
152 |
159 |
+3.92% |
116,100 |
2024/3/11 |
159 |
159 |
152 |
153 |
-3.16% |
270,300 |
2024/3/8 |
158 |
163 |
158 |
158 |
+2.60% |
440,800 |
2024/3/7 |
152 |
154 |
151 |
154 |
+2.67% |
112,700 |
2024/3/6 |
149 |
154 |
148 |
150 |
+0.67% |
253,200 |
2024/3/5 |
148 |
150 |
147 |
149 |
+0.68% |
46,200 |
2024/3/4 |
150 |
150 |
147 |
148 |
+0.68% |
133,800 |
2024/3/1 |
147 |
148 |
145 |
147 |
-0.68% |
64,700 |
2024/2/29 |
150 |
150 |
145 |
148 |
-0.67% |
108,300 |
2024/2/28 |
144 |
153 |
144 |
149 |
+2.76% |
336,700 |
2024/2/27 |
144 |
147 |
144 |
145 |
+0.00% |
35,300 |
2024/2/26 |
145 |
146 |
144 |
145 |
+0.00% |
40,000 |
2024/2/22 |
147 |
147 |
144 |
145 |
-0.68% |
40,400 |
2024/2/21 |
145 |
147 |
144 |
146 |
+0.00% |
42,700 |
2024/2/20 |
148 |
148 |
144 |
146 |
+0.00% |
106,300 |
2024/2/19 |
144 |
148 |
144 |
146 |
+2.10% |
132,500 |
2024/2/16 |
144 |
144 |
142 |
143 |
+0.70% |
40,700 |
2024/2/15 |
143 |
147 |
140 |
142 |
-0.70% |
247,300 |
2024/2/14 |
143 |
143 |
141 |
143 |
+0.70% |
128,800 |
2024/2/13 |
144 |
144 |
142 |
142 |
-1.39% |
72,100 |
2024/2/9 |
142 |
144 |
141 |
144 |
+0.70% |
69,200 |
2024/2/8 |
144 |
144 |
142 |
143 |
-1.38% |
48,300 |
2024/2/7 |
145 |
145 |
143 |
145 |
+0.00% |
90,300 |
2024/2/6 |
147 |
147 |
143 |
145 |
-1.36% |
116,500 |
2024/2/5 |
146 |
148 |
145 |
147 |
+0.00% |
121,600 |
2024/2/2 |
143 |
147 |
142 |
147 |
+3.52% |
162,300 |
2024/2/1 |
144 |
145 |
141 |
142 |
-2.74% |
218,000 |
2024/1/31 |
145 |
146 |
141 |
146 |
+1.39% |
284,900 |
2024/1/30 |
146 |
146 |
144 |
144 |
-1.37% |
207,400 |
2024/1/29 |
146 |
147 |
144 |
146 |
+0.69% |
160,800 |
|