日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
129 |
129 |
127 |
127 |
+0.00% |
54,700 |
2024/7/25 |
129 |
129 |
127 |
127 |
-1.55% |
62,800 |
2024/7/24 |
128 |
129 |
128 |
129 |
+0.00% |
34,200 |
2024/7/23 |
128 |
129 |
128 |
129 |
+0.00% |
18,600 |
2024/7/22 |
127 |
129 |
126 |
129 |
+1.57% |
39,500 |
2024/7/19 |
127 |
128 |
127 |
127 |
+0.00% |
10,000 |
2024/7/18 |
127 |
128 |
126 |
127 |
-0.78% |
44,600 |
2024/7/17 |
128 |
130 |
128 |
128 |
-0.78% |
29,000 |
2024/7/16 |
128 |
130 |
128 |
129 |
+0.00% |
22,200 |
2024/7/12 |
129 |
129 |
125 |
129 |
-2.27% |
146,200 |
2024/7/11 |
131 |
133 |
131 |
132 |
+0.76% |
22,800 |
2024/7/10 |
130 |
132 |
130 |
131 |
+0.00% |
75,200 |
2024/7/9 |
131 |
131 |
129 |
131 |
+0.77% |
27,700 |
2024/7/8 |
130 |
131 |
130 |
130 |
+0.00% |
27,800 |
2024/7/5 |
130 |
131 |
129 |
130 |
+0.00% |
61,100 |
2024/7/4 |
129 |
131 |
129 |
130 |
+0.00% |
31,000 |
2024/7/3 |
129 |
130 |
128 |
130 |
+0.78% |
24,500 |
2024/7/2 |
131 |
131 |
128 |
129 |
-1.53% |
35,900 |
2024/7/1 |
130 |
131 |
129 |
131 |
+0.77% |
36,300 |
2024/6/28 |
129 |
130 |
129 |
130 |
+1.56% |
28,500 |
2024/6/27 |
132 |
133 |
127 |
128 |
-2.29% |
107,000 |
2024/6/26 |
131 |
133 |
130 |
131 |
+0.00% |
115,500 |
2024/6/25 |
134 |
134 |
130 |
131 |
-0.76% |
68,000 |
2024/6/24 |
133 |
134 |
131 |
132 |
+0.00% |
33,600 |
2024/6/21 |
131 |
133 |
131 |
132 |
-0.75% |
16,500 |
2024/6/20 |
131 |
133 |
130 |
133 |
+2.31% |
47,700 |
2024/6/19 |
130 |
131 |
128 |
130 |
-1.52% |
33,700 |
2024/6/18 |
133 |
134 |
130 |
132 |
+0.00% |
48,400 |
2024/6/17 |
130 |
134 |
128 |
132 |
+2.33% |
91,700 |
2024/6/14 |
126 |
130 |
126 |
129 |
+3.20% |
62,100 |
2024/6/13 |
128 |
129 |
125 |
125 |
-1.57% |
46,100 |
2024/6/12 |
128 |
128 |
126 |
127 |
+0.00% |
41,200 |
2024/6/11 |
127 |
128 |
125 |
127 |
+0.00% |
32,600 |
2024/6/10 |
125 |
127 |
123 |
127 |
+1.60% |
40,500 |
2024/6/7 |
123 |
125 |
123 |
125 |
+0.81% |
45,400 |
2024/6/6 |
130 |
130 |
124 |
124 |
-3.88% |
154,500 |
2024/6/5 |
131 |
132 |
128 |
129 |
-1.53% |
41,300 |
2024/6/4 |
129 |
131 |
128 |
131 |
+2.34% |
24,600 |
2024/6/3 |
128 |
130 |
128 |
128 |
+0.79% |
38,900 |
2024/5/31 |
126 |
128 |
124 |
127 |
+0.00% |
82,000 |
2024/5/30 |
125 |
129 |
125 |
127 |
+0.79% |
30,800 |
2024/5/29 |
132 |
133 |
123 |
126 |
-4.55% |
191,000 |
2024/5/28 |
132 |
132 |
131 |
132 |
+0.76% |
9,000 |
2024/5/27 |
130 |
132 |
130 |
131 |
+0.77% |
33,200 |
2024/5/24 |
131 |
132 |
130 |
130 |
-0.76% |
12,400 |
2024/5/23 |
132 |
132 |
130 |
131 |
-0.76% |
61,800 |
2024/5/22 |
133 |
133 |
131 |
132 |
-0.75% |
42,900 |
2024/5/21 |
134 |
134 |
132 |
133 |
-0.75% |
43,100 |
2024/5/20 |
133 |
137 |
133 |
134 |
-0.74% |
72,700 |
2024/5/17 |
132 |
135 |
131 |
135 |
+2.27% |
40,500 |
2024/5/16 |
132 |
133 |
131 |
132 |
+0.00% |
27,600 |
2024/5/15 |
134 |
135 |
131 |
132 |
-1.49% |
47,200 |
2024/5/14 |
133 |
135 |
132 |
134 |
+0.75% |
30,000 |
2024/5/13 |
133 |
133 |
131 |
133 |
+0.76% |
28,300 |
2024/5/10 |
132 |
145 |
131 |
132 |
-1.49% |
525,300 |
2024/5/9 |
134 |
135 |
132 |
134 |
+0.00% |
26,100 |
2024/5/8 |
133 |
134 |
132 |
134 |
+0.75% |
37,100 |
2024/5/7 |
133 |
133 |
131 |
133 |
+1.53% |
22,600 |
2024/5/2 |
134 |
135 |
131 |
131 |
-2.24% |
82,500 |
2024/5/1 |
134 |
134 |
132 |
134 |
-0.74% |
40,700 |
2024/4/30 |
134 |
136 |
131 |
135 |
+2.27% |
113,100 |
2024/4/26 |
136 |
138 |
132 |
132 |
-2.94% |
182,300 |
2024/4/25 |
135 |
137 |
134 |
136 |
+0.74% |
77,300 |
2024/4/24 |
132 |
136 |
132 |
135 |
+3.05% |
84,500 |
2024/4/23 |
130 |
133 |
129 |
131 |
+1.55% |
30,100 |
2024/4/22 |
128 |
131 |
127 |
129 |
+1.57% |
38,900 |
2024/4/19 |
132 |
132 |
127 |
127 |
-3.05% |
108,600 |
2024/4/18 |
130 |
133 |
128 |
131 |
+2.34% |
59,100 |
2024/4/17 |
131 |
131 |
128 |
128 |
-1.54% |
101,300 |
2024/4/16 |
132 |
132 |
129 |
130 |
-1.52% |
78,900 |
2024/4/15 |
134 |
135 |
132 |
132 |
-2.22% |
30,800 |
2024/4/12 |
136 |
136 |
134 |
135 |
-0.74% |
39,300 |
2024/4/11 |
133 |
136 |
132 |
136 |
+0.74% |
64,300 |
2024/4/10 |
134 |
135 |
133 |
135 |
+0.75% |
29,200 |
2024/4/9 |
133 |
135 |
133 |
134 |
+1.52% |
43,000 |
2024/4/8 |
136 |
136 |
132 |
132 |
-1.49% |
69,000 |
2024/4/5 |
131 |
134 |
128 |
134 |
+0.75% |
191,000 |
2024/4/4 |
133 |
135 |
131 |
133 |
+0.00% |
81,400 |
2024/4/3 |
135 |
135 |
132 |
133 |
-0.75% |
66,200 |
2024/4/2 |
137 |
137 |
134 |
134 |
-2.19% |
130,300 |
2024/4/1 |
138 |
138 |
136 |
137 |
-0.72% |
31,100 |
2024/3/29 |
138 |
138 |
136 |
138 |
+1.47% |
35,600 |
2024/3/28 |
137 |
139 |
135 |
136 |
-0.73% |
42,000 |
2024/3/27 |
135 |
138 |
135 |
137 |
+1.48% |
63,000 |
2024/3/26 |
135 |
136 |
135 |
135 |
+0.00% |
10,600 |
2024/3/25 |
138 |
139 |
135 |
135 |
-1.46% |
52,400 |
2024/3/22 |
138 |
138 |
136 |
137 |
-0.72% |
46,600 |
2024/3/21 |
136 |
138 |
135 |
138 |
+2.22% |
62,800 |
2024/3/19 |
135 |
137 |
134 |
135 |
+0.00% |
43,800 |
2024/3/18 |
135 |
136 |
134 |
135 |
+0.00% |
82,600 |
2024/3/15 |
137 |
137 |
134 |
135 |
+0.00% |
35,800 |
2024/3/14 |
137 |
137 |
134 |
135 |
-0.74% |
47,200 |
2024/3/13 |
137 |
137 |
134 |
136 |
-0.73% |
64,100 |
2024/3/12 |
137 |
138 |
134 |
137 |
+0.74% |
59,800 |
2024/3/11 |
137 |
138 |
134 |
136 |
-0.73% |
60,000 |
2024/3/8 |
136 |
139 |
135 |
137 |
+0.74% |
53,300 |
2024/3/7 |
140 |
141 |
135 |
136 |
-1.45% |
110,100 |
2024/3/6 |
135 |
139 |
134 |
138 |
+0.73% |
73,400 |
2024/3/5 |
139 |
139 |
133 |
137 |
-2.14% |
156,600 |
2024/3/4 |
138 |
141 |
137 |
140 |
+2.19% |
130,800 |
2024/3/1 |
141 |
141 |
137 |
137 |
-2.84% |
101,700 |
2024/2/29 |
143 |
145 |
140 |
141 |
-2.76% |
117,100 |
2024/2/28 |
142 |
147 |
141 |
145 |
+2.11% |
136,000 |
2024/2/27 |
140 |
142 |
139 |
142 |
+1.43% |
97,300 |
2024/2/26 |
135 |
141 |
133 |
140 |
+3.70% |
176,700 |
2024/2/22 |
138 |
138 |
134 |
135 |
+0.00% |
150,600 |
2024/2/21 |
138 |
139 |
135 |
135 |
-2.88% |
178,100 |
2024/2/20 |
142 |
143 |
138 |
139 |
-2.80% |
281,200 |
2024/2/19 |
138 |
168 |
136 |
143 |
+4.38% |
3,817,600 |
2024/2/16 |
132 |
138 |
129 |
137 |
+3.79% |
208,700 |
2024/2/15 |
137 |
137 |
132 |
132 |
-4.35% |
121,600 |
2024/2/14 |
141 |
141 |
136 |
138 |
-2.13% |
138,600 |
2024/2/13 |
146 |
146 |
141 |
141 |
-4.73% |
161,500 |
2024/2/9 |
151 |
152 |
145 |
148 |
-3.90% |
121,900 |
2024/2/8 |
154 |
154 |
150 |
154 |
+1.32% |
82,100 |
2024/2/7 |
153 |
156 |
150 |
152 |
-0.65% |
57,900 |
2024/2/6 |
153 |
155 |
150 |
153 |
+1.32% |
78,500 |
2024/2/5 |
149 |
153 |
149 |
151 |
+1.34% |
70,100 |
2024/2/2 |
147 |
150 |
147 |
149 |
+1.36% |
51,700 |
2024/2/1 |
151 |
151 |
146 |
147 |
-2.00% |
54,000 |
2024/1/31 |
148 |
151 |
146 |
150 |
+1.35% |
77,500 |
2024/1/30 |
148 |
151 |
146 |
148 |
-1.33% |
245,200 |
2024/1/29 |
148 |
151 |
146 |
150 |
+2.74% |
148,900 |
|