日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
162 |
163 |
162 |
162 |
-0.61% |
35,400 |
2024/7/25 |
163 |
163 |
162 |
163 |
+0.62% |
28,100 |
2024/7/24 |
163 |
163 |
162 |
162 |
+0.00% |
30,400 |
2024/7/23 |
163 |
163 |
162 |
162 |
-0.61% |
22,900 |
2024/7/22 |
163 |
164 |
163 |
163 |
+0.00% |
31,800 |
2024/7/19 |
164 |
164 |
163 |
163 |
-1.81% |
47,200 |
2024/7/18 |
164 |
166 |
164 |
166 |
+0.61% |
57,400 |
2024/7/17 |
165 |
166 |
163 |
165 |
+0.00% |
71,700 |
2024/7/16 |
162 |
166 |
162 |
165 |
+1.23% |
66,900 |
2024/7/12 |
163 |
164 |
162 |
163 |
+0.00% |
34,800 |
2024/7/11 |
163 |
164 |
163 |
163 |
+0.00% |
33,300 |
2024/7/10 |
163 |
164 |
163 |
163 |
-0.61% |
14,600 |
2024/7/9 |
163 |
164 |
163 |
164 |
+0.61% |
16,000 |
2024/7/8 |
163 |
165 |
163 |
163 |
+0.00% |
41,800 |
2024/7/5 |
164 |
165 |
163 |
163 |
+0.00% |
23,900 |
2024/7/4 |
163 |
164 |
163 |
163 |
+0.00% |
31,700 |
2024/7/3 |
164 |
165 |
163 |
163 |
-1.21% |
73,400 |
2024/7/2 |
164 |
166 |
164 |
165 |
+0.00% |
29,500 |
2024/7/1 |
164 |
166 |
164 |
165 |
+0.00% |
25,000 |
2024/6/28 |
165 |
166 |
164 |
165 |
-0.60% |
28,100 |
2024/6/27 |
162 |
167 |
162 |
166 |
+3.11% |
51,900 |
2024/6/26 |
162 |
162 |
161 |
161 |
+0.00% |
30,800 |
2024/6/25 |
161 |
162 |
160 |
161 |
+0.00% |
18,800 |
2024/6/24 |
161 |
162 |
161 |
161 |
-0.62% |
15,000 |
2024/6/21 |
161 |
163 |
161 |
162 |
+0.62% |
36,500 |
2024/6/20 |
161 |
163 |
161 |
161 |
+0.00% |
14,700 |
2024/6/19 |
162 |
162 |
160 |
161 |
+0.00% |
16,300 |
2024/6/18 |
162 |
162 |
160 |
161 |
+0.00% |
16,100 |
2024/6/17 |
161 |
162 |
160 |
161 |
+0.00% |
14,500 |
2024/6/14 |
161 |
162 |
160 |
161 |
+0.00% |
12,300 |
2024/6/13 |
162 |
162 |
160 |
161 |
+0.00% |
28,600 |
2024/6/12 |
164 |
164 |
161 |
161 |
-1.83% |
30,900 |
2024/6/11 |
164 |
165 |
163 |
164 |
+0.00% |
23,400 |
2024/6/10 |
162 |
164 |
162 |
164 |
+1.23% |
25,500 |
2024/6/7 |
161 |
163 |
161 |
162 |
+0.00% |
20,000 |
2024/6/6 |
162 |
163 |
161 |
162 |
+0.00% |
18,600 |
2024/6/5 |
163 |
163 |
162 |
162 |
-0.61% |
12,700 |
2024/6/4 |
164 |
164 |
162 |
163 |
+0.62% |
34,600 |
2024/6/3 |
163 |
163 |
161 |
162 |
+0.00% |
88,600 |
2024/5/31 |
159 |
162 |
159 |
162 |
+1.25% |
21,800 |
2024/5/30 |
160 |
160 |
158 |
160 |
+0.00% |
36,400 |
2024/5/29 |
162 |
162 |
160 |
160 |
-1.23% |
30,400 |
2024/5/28 |
163 |
164 |
162 |
162 |
-0.61% |
26,200 |
2024/5/27 |
163 |
164 |
163 |
163 |
+0.00% |
23,700 |
2024/5/24 |
162 |
163 |
161 |
163 |
-0.61% |
20,200 |
2024/5/23 |
164 |
164 |
162 |
164 |
-0.61% |
27,300 |
2024/5/22 |
164 |
165 |
162 |
165 |
+1.23% |
26,500 |
2024/5/21 |
168 |
168 |
163 |
163 |
-1.21% |
31,300 |
2024/5/20 |
165 |
167 |
163 |
165 |
+1.23% |
28,000 |
2024/5/17 |
166 |
166 |
163 |
163 |
-1.21% |
33,800 |
2024/5/16 |
168 |
169 |
164 |
165 |
-1.20% |
51,300 |
2024/5/15 |
169 |
169 |
166 |
167 |
-1.18% |
58,300 |
2024/5/14 |
164 |
170 |
164 |
169 |
-1.17% |
136,500 |
2024/5/13 |
170 |
173 |
169 |
171 |
+0.59% |
109,700 |
2024/5/10 |
173 |
173 |
168 |
170 |
-1.16% |
47,900 |
2024/5/9 |
172 |
172 |
170 |
172 |
-0.58% |
71,100 |
2024/5/8 |
173 |
176 |
171 |
173 |
-0.57% |
141,100 |
2024/5/7 |
166 |
174 |
166 |
174 |
+4.82% |
196,300 |
2024/5/2 |
163 |
166 |
163 |
166 |
+1.84% |
70,800 |
2024/5/1 |
162 |
164 |
161 |
163 |
+1.24% |
48,300 |
2024/4/30 |
162 |
162 |
160 |
161 |
-0.62% |
34,700 |
2024/4/26 |
165 |
165 |
162 |
162 |
-1.22% |
49,000 |
2024/4/25 |
166 |
166 |
163 |
164 |
-1.20% |
29,300 |
2024/4/24 |
162 |
166 |
160 |
166 |
+2.47% |
70,700 |
2024/4/23 |
161 |
162 |
159 |
162 |
+1.25% |
29,400 |
2024/4/22 |
157 |
160 |
157 |
160 |
+1.91% |
35,700 |
2024/4/19 |
160 |
160 |
156 |
157 |
-1.88% |
62,700 |
2024/4/18 |
160 |
161 |
159 |
160 |
+1.27% |
37,600 |
2024/4/17 |
160 |
160 |
158 |
158 |
-1.25% |
53,900 |
2024/4/16 |
163 |
163 |
160 |
160 |
-1.84% |
41,200 |
2024/4/15 |
162 |
165 |
161 |
163 |
+0.62% |
60,300 |
2024/4/12 |
161 |
163 |
161 |
162 |
+0.62% |
68,700 |
2024/4/11 |
163 |
163 |
161 |
161 |
-1.23% |
75,000 |
2024/4/10 |
158 |
166 |
158 |
163 |
+3.16% |
180,500 |
2024/4/9 |
159 |
159 |
157 |
158 |
+0.00% |
53,100 |
2024/4/8 |
156 |
159 |
156 |
158 |
+2.60% |
72,000 |
2024/4/5 |
155 |
156 |
154 |
154 |
-0.65% |
43,000 |
2024/4/4 |
156 |
157 |
155 |
155 |
+0.00% |
60,300 |
2024/4/3 |
154 |
156 |
154 |
155 |
+0.00% |
68,600 |
2024/4/2 |
156 |
156 |
155 |
155 |
-0.64% |
50,000 |
2024/4/1 |
158 |
159 |
156 |
156 |
-0.64% |
99,400 |
2024/3/29 |
156 |
158 |
156 |
157 |
+0.64% |
89,100 |
2024/3/28 |
162 |
162 |
153 |
156 |
-1.27% |
122,600 |
2024/3/27 |
159 |
161 |
158 |
158 |
-1.86% |
82,200 |
2024/3/26 |
159 |
161 |
157 |
161 |
+0.62% |
96,000 |
2024/3/25 |
157 |
162 |
157 |
160 |
+1.91% |
254,300 |
2024/3/22 |
158 |
158 |
156 |
157 |
+0.64% |
88,600 |
2024/3/21 |
158 |
158 |
155 |
156 |
+0.00% |
193,300 |
2024/3/19 |
152 |
159 |
151 |
156 |
+1.96% |
161,200 |
2024/3/18 |
152 |
153 |
151 |
153 |
+0.66% |
90,100 |
2024/3/15 |
151 |
152 |
151 |
152 |
+0.00% |
64,700 |
2024/3/14 |
149 |
152 |
149 |
152 |
+0.66% |
61,700 |
2024/3/13 |
151 |
151 |
148 |
151 |
+0.00% |
192,900 |
2024/3/12 |
150 |
152 |
149 |
151 |
+0.00% |
140,400 |
2024/3/11 |
151 |
152 |
150 |
151 |
-1.31% |
90,700 |
2024/3/8 |
151 |
153 |
151 |
153 |
+1.32% |
59,100 |
2024/3/7 |
151 |
153 |
151 |
151 |
+0.00% |
68,700 |
2024/3/6 |
150 |
153 |
150 |
151 |
+0.67% |
63,900 |
2024/3/5 |
151 |
152 |
150 |
150 |
-0.66% |
77,900 |
2024/3/4 |
152 |
152 |
151 |
151 |
-0.66% |
71,800 |
2024/3/1 |
152 |
153 |
152 |
152 |
-0.65% |
56,200 |
2024/2/29 |
152 |
153 |
151 |
153 |
+0.00% |
62,400 |
2024/2/28 |
151 |
154 |
151 |
153 |
+1.32% |
65,200 |
2024/2/27 |
152 |
153 |
151 |
151 |
-1.31% |
62,700 |
2024/2/26 |
154 |
154 |
151 |
153 |
-0.65% |
74,800 |
2024/2/22 |
155 |
156 |
154 |
154 |
-1.28% |
68,600 |
2024/2/21 |
156 |
158 |
155 |
156 |
+0.65% |
76,400 |
2024/2/20 |
156 |
158 |
153 |
155 |
+0.00% |
104,500 |
2024/2/19 |
150 |
157 |
150 |
155 |
+2.65% |
167,800 |
2024/2/16 |
148 |
152 |
146 |
151 |
+1.34% |
97,000 |
2024/2/15 |
150 |
152 |
145 |
149 |
-0.67% |
217,100 |
2024/2/14 |
160 |
160 |
150 |
150 |
-5.66% |
456,300 |
2024/2/13 |
156 |
159 |
156 |
159 |
+2.58% |
133,200 |
2024/2/9 |
154 |
156 |
153 |
155 |
+1.31% |
81,600 |
2024/2/8 |
157 |
157 |
153 |
153 |
-1.92% |
120,600 |
2024/2/7 |
157 |
157 |
154 |
156 |
+0.00% |
88,200 |
2024/2/6 |
156 |
156 |
154 |
156 |
+0.00% |
72,400 |
2024/2/5 |
156 |
156 |
154 |
156 |
+0.00% |
57,100 |
2024/2/2 |
155 |
156 |
154 |
156 |
+0.65% |
50,700 |
2024/2/1 |
157 |
157 |
154 |
155 |
-1.27% |
77,600 |
2024/1/31 |
157 |
157 |
154 |
157 |
+0.64% |
124,300 |
2024/1/30 |
158 |
158 |
156 |
156 |
-2.50% |
72,500 |
2024/1/29 |
160 |
160 |
158 |
160 |
-0.62% |
143,500 |
|