日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
88 |
90 |
88 |
90 |
+2.27% |
259,200 |
2024/7/25 |
90 |
91 |
88 |
88 |
-3.30% |
897,500 |
2024/7/24 |
92 |
93 |
90 |
91 |
-1.09% |
528,400 |
2024/7/23 |
92 |
94 |
91 |
92 |
+0.00% |
488,200 |
2024/7/22 |
93 |
96 |
90 |
92 |
-1.08% |
1,722,000 |
2024/7/19 |
97 |
97 |
92 |
93 |
-5.10% |
2,295,800 |
2024/7/18 |
98 |
104 |
95 |
98 |
+2.08% |
5,433,400 |
2024/7/17 |
88 |
98 |
87 |
96 |
+9.09% |
4,203,300 |
2024/7/16 |
85 |
88 |
85 |
88 |
+3.53% |
681,900 |
2024/7/12 |
84 |
86 |
84 |
85 |
+0.00% |
183,900 |
2024/7/11 |
85 |
86 |
84 |
85 |
+0.00% |
378,000 |
2024/7/10 |
85 |
86 |
85 |
85 |
-1.16% |
224,200 |
2024/7/9 |
85 |
86 |
84 |
86 |
+1.18% |
325,700 |
2024/7/8 |
85 |
86 |
84 |
85 |
+1.19% |
302,600 |
2024/7/5 |
85 |
85 |
84 |
84 |
-1.18% |
200,700 |
2024/7/4 |
85 |
86 |
84 |
85 |
+0.00% |
218,800 |
2024/7/3 |
85 |
86 |
84 |
85 |
-1.16% |
409,500 |
2024/7/2 |
85 |
86 |
84 |
86 |
+1.18% |
596,000 |
2024/7/1 |
86 |
87 |
85 |
85 |
-1.16% |
181,600 |
2024/6/28 |
86 |
88 |
85 |
86 |
+0.00% |
652,900 |
2024/6/27 |
86 |
87 |
85 |
86 |
+0.00% |
232,600 |
2024/6/26 |
86 |
87 |
85 |
86 |
+0.00% |
392,700 |
2024/6/25 |
86 |
87 |
85 |
86 |
+1.18% |
198,800 |
2024/6/24 |
86 |
86 |
85 |
85 |
-1.16% |
106,900 |
2024/6/21 |
86 |
87 |
85 |
86 |
+0.00% |
46,200 |
2024/6/20 |
86 |
87 |
85 |
86 |
+1.18% |
151,600 |
2024/6/19 |
86 |
87 |
85 |
85 |
-1.16% |
200,300 |
2024/6/18 |
86 |
87 |
85 |
86 |
+0.00% |
159,700 |
2024/6/17 |
86 |
87 |
85 |
86 |
-1.15% |
251,900 |
2024/6/14 |
85 |
87 |
85 |
87 |
+1.16% |
123,200 |
2024/6/13 |
86 |
87 |
85 |
86 |
+0.00% |
167,800 |
2024/6/12 |
86 |
87 |
86 |
86 |
+0.00% |
32,300 |
2024/6/11 |
87 |
88 |
86 |
86 |
-1.15% |
86,000 |
2024/6/10 |
87 |
88 |
85 |
87 |
+1.16% |
434,700 |
2024/6/7 |
86 |
87 |
86 |
86 |
-1.15% |
108,800 |
2024/6/6 |
88 |
89 |
86 |
87 |
-2.25% |
449,000 |
2024/6/5 |
90 |
90 |
87 |
89 |
-1.11% |
379,300 |
2024/6/4 |
91 |
93 |
88 |
90 |
+1.12% |
1,588,300 |
2024/6/3 |
86 |
90 |
85 |
89 |
+4.71% |
906,400 |
2024/5/31 |
84 |
86 |
84 |
85 |
+1.19% |
240,300 |
2024/5/30 |
84 |
85 |
84 |
84 |
+0.00% |
203,900 |
2024/5/29 |
85 |
86 |
84 |
84 |
-1.18% |
107,600 |
2024/5/28 |
84 |
86 |
84 |
85 |
+0.00% |
113,400 |
2024/5/27 |
85 |
85 |
84 |
85 |
+1.19% |
70,800 |
2024/5/24 |
84 |
85 |
84 |
84 |
+0.00% |
214,500 |
2024/5/23 |
86 |
86 |
84 |
84 |
-1.18% |
337,900 |
2024/5/22 |
87 |
88 |
85 |
85 |
-2.30% |
437,000 |
2024/5/21 |
87 |
88 |
86 |
87 |
+0.00% |
329,300 |
2024/5/20 |
86 |
88 |
86 |
87 |
+0.00% |
191,400 |
2024/5/17 |
86 |
87 |
85 |
87 |
+1.16% |
488,100 |
2024/5/16 |
88 |
89 |
86 |
86 |
-4.44% |
950,500 |
2024/5/15 |
91 |
92 |
90 |
90 |
-1.10% |
443,800 |
2024/5/14 |
91 |
92 |
91 |
91 |
+0.00% |
191,900 |
2024/5/13 |
91 |
92 |
90 |
91 |
+1.11% |
112,900 |
2024/5/10 |
91 |
92 |
90 |
90 |
-2.17% |
295,500 |
2024/5/9 |
92 |
93 |
91 |
92 |
+1.10% |
67,900 |
2024/5/8 |
93 |
93 |
91 |
91 |
-1.09% |
79,500 |
2024/5/7 |
92 |
93 |
92 |
92 |
+0.00% |
95,700 |
2024/5/2 |
93 |
93 |
91 |
92 |
+0.00% |
110,800 |
2024/5/1 |
92 |
94 |
92 |
92 |
+0.00% |
179,400 |
2024/4/30 |
92 |
94 |
92 |
92 |
+1.10% |
157,200 |
2024/4/26 |
92 |
93 |
91 |
91 |
+0.00% |
209,600 |
2024/4/25 |
93 |
94 |
91 |
91 |
-3.19% |
261,000 |
2024/4/24 |
92 |
94 |
92 |
94 |
+3.30% |
380,400 |
2024/4/23 |
92 |
93 |
91 |
91 |
-1.09% |
256,000 |
2024/4/22 |
90 |
92 |
90 |
92 |
+2.22% |
141,700 |
2024/4/19 |
91 |
92 |
89 |
90 |
-2.17% |
496,100 |
2024/4/18 |
91 |
93 |
90 |
92 |
+2.22% |
402,400 |
2024/4/17 |
93 |
93 |
90 |
90 |
-2.17% |
192,100 |
2024/4/16 |
92 |
94 |
90 |
92 |
-2.13% |
354,500 |
2024/4/15 |
92 |
94 |
92 |
94 |
+1.08% |
270,300 |
2024/4/12 |
93 |
94 |
92 |
93 |
+0.00% |
214,600 |
2024/4/11 |
93 |
95 |
92 |
93 |
-1.06% |
257,300 |
2024/4/10 |
91 |
96 |
91 |
94 |
+4.44% |
1,147,300 |
2024/4/9 |
90 |
91 |
89 |
90 |
+0.00% |
448,700 |
2024/4/8 |
89 |
90 |
89 |
90 |
+1.12% |
146,900 |
2024/4/5 |
88 |
89 |
87 |
89 |
+0.00% |
401,500 |
2024/4/4 |
90 |
90 |
88 |
89 |
+0.00% |
105,400 |
2024/4/3 |
88 |
90 |
88 |
89 |
-1.11% |
260,900 |
2024/4/2 |
90 |
91 |
88 |
90 |
+0.00% |
365,700 |
2024/4/1 |
92 |
93 |
90 |
90 |
-1.10% |
393,100 |
2024/3/29 |
91 |
93 |
91 |
91 |
-1.09% |
466,200 |
2024/3/28 |
89 |
92 |
89 |
92 |
+3.37% |
343,800 |
2024/3/27 |
91 |
91 |
89 |
89 |
-1.11% |
157,900 |
2024/3/26 |
92 |
92 |
90 |
90 |
-1.10% |
186,100 |
2024/3/25 |
91 |
93 |
90 |
91 |
+0.00% |
360,400 |
2024/3/22 |
90 |
92 |
89 |
91 |
+2.25% |
417,000 |
2024/3/21 |
88 |
90 |
88 |
89 |
+1.14% |
366,800 |
2024/3/19 |
88 |
89 |
87 |
88 |
+0.00% |
220,600 |
2024/3/18 |
88 |
90 |
87 |
88 |
+1.15% |
413,300 |
2024/3/15 |
88 |
88 |
87 |
87 |
-1.14% |
206,400 |
2024/3/14 |
87 |
88 |
86 |
88 |
+1.15% |
269,000 |
2024/3/13 |
90 |
90 |
87 |
87 |
-1.14% |
295,700 |
2024/3/12 |
88 |
89 |
87 |
88 |
-1.12% |
631,200 |
2024/3/11 |
90 |
91 |
88 |
89 |
-2.20% |
748,800 |
2024/3/8 |
91 |
93 |
90 |
91 |
+0.00% |
332,500 |
2024/3/7 |
93 |
94 |
90 |
91 |
-2.15% |
583,800 |
2024/3/6 |
90 |
95 |
90 |
93 |
+3.33% |
683,500 |
2024/3/5 |
90 |
91 |
89 |
90 |
+0.00% |
291,300 |
2024/3/4 |
91 |
92 |
90 |
90 |
-1.10% |
263,400 |
2024/3/1 |
94 |
94 |
91 |
91 |
-2.15% |
400,300 |
2024/2/29 |
92 |
94 |
91 |
93 |
+1.09% |
476,300 |
2024/2/28 |
91 |
94 |
91 |
92 |
+0.00% |
426,700 |
2024/2/27 |
92 |
92 |
90 |
92 |
+1.10% |
301,100 |
2024/2/26 |
90 |
92 |
89 |
91 |
+2.25% |
373,800 |
2024/2/22 |
91 |
92 |
89 |
89 |
-2.20% |
292,400 |
2024/2/21 |
91 |
92 |
90 |
91 |
-1.09% |
193,800 |
2024/2/20 |
89 |
93 |
89 |
92 |
+2.22% |
678,400 |
2024/2/19 |
88 |
90 |
87 |
90 |
+2.27% |
445,700 |
2024/2/16 |
88 |
88 |
85 |
88 |
+0.00% |
585,700 |
2024/2/15 |
92 |
92 |
87 |
88 |
-2.22% |
568,100 |
2024/2/14 |
90 |
91 |
89 |
90 |
-1.10% |
400,500 |
2024/2/13 |
90 |
91 |
89 |
91 |
+1.11% |
332,200 |
2024/2/9 |
90 |
92 |
90 |
90 |
-1.10% |
475,600 |
2024/2/8 |
93 |
93 |
91 |
91 |
-2.15% |
341,400 |
2024/2/7 |
94 |
94 |
92 |
93 |
+0.00% |
161,500 |
2024/2/6 |
95 |
96 |
92 |
93 |
-1.06% |
384,500 |
2024/2/5 |
93 |
95 |
93 |
94 |
+1.08% |
210,500 |
2024/2/2 |
93 |
94 |
92 |
93 |
+0.00% |
185,200 |
2024/2/1 |
92 |
93 |
92 |
93 |
+0.00% |
141,600 |
2024/1/31 |
97 |
97 |
93 |
93 |
-4.12% |
1,061,600 |
2024/1/30 |
97 |
98 |
96 |
97 |
+1.04% |
280,500 |
2024/1/29 |
95 |
99 |
95 |
96 |
+2.13% |
1,019,700 |
|