日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
162 |
166 |
162 |
163 |
-0.61% |
31,700 |
2024/7/25 |
165 |
165 |
162 |
164 |
+0.61% |
16,700 |
2024/7/24 |
166 |
166 |
163 |
163 |
-1.81% |
19,100 |
2024/7/23 |
163 |
167 |
161 |
166 |
+0.61% |
14,900 |
2024/7/22 |
164 |
167 |
161 |
165 |
+1.23% |
21,300 |
2024/7/19 |
162 |
164 |
161 |
163 |
-0.61% |
11,700 |
2024/7/18 |
165 |
165 |
164 |
164 |
-0.61% |
6,700 |
2024/7/17 |
164 |
165 |
164 |
165 |
+0.61% |
14,100 |
2024/7/16 |
165 |
165 |
163 |
164 |
+0.61% |
19,300 |
2024/7/12 |
160 |
166 |
160 |
163 |
+0.62% |
18,400 |
2024/7/11 |
166 |
166 |
159 |
162 |
-2.41% |
62,300 |
2024/7/10 |
166 |
167 |
165 |
166 |
+0.00% |
9,500 |
2024/7/9 |
167 |
167 |
165 |
166 |
+0.61% |
7,000 |
2024/7/8 |
165 |
166 |
165 |
165 |
+0.00% |
15,600 |
2024/7/5 |
165 |
166 |
165 |
165 |
-0.60% |
12,900 |
2024/7/4 |
166 |
166 |
165 |
166 |
+1.22% |
3,200 |
2024/7/3 |
168 |
168 |
164 |
164 |
-2.38% |
10,900 |
2024/7/2 |
165 |
168 |
165 |
168 |
+1.82% |
7,800 |
2024/7/1 |
164 |
166 |
163 |
165 |
+0.61% |
14,600 |
2024/6/28 |
166 |
166 |
164 |
164 |
-0.61% |
14,800 |
2024/6/27 |
168 |
168 |
164 |
165 |
-1.20% |
21,300 |
2024/6/26 |
167 |
168 |
165 |
167 |
+0.00% |
45,600 |
2024/6/25 |
170 |
170 |
166 |
167 |
-0.60% |
30,100 |
2024/6/24 |
171 |
171 |
167 |
168 |
-1.18% |
12,000 |
2024/6/21 |
170 |
171 |
169 |
170 |
+0.59% |
4,200 |
2024/6/20 |
169 |
173 |
168 |
169 |
+0.00% |
25,200 |
2024/6/19 |
166 |
174 |
166 |
169 |
+0.60% |
69,700 |
2024/6/18 |
169 |
169 |
166 |
168 |
+0.60% |
20,800 |
2024/6/17 |
167 |
167 |
165 |
167 |
+0.00% |
17,600 |
2024/6/14 |
163 |
167 |
163 |
167 |
+1.83% |
8,400 |
2024/6/13 |
165 |
166 |
163 |
164 |
-1.20% |
15,500 |
2024/6/12 |
168 |
168 |
165 |
166 |
-0.60% |
19,100 |
2024/6/11 |
168 |
168 |
166 |
167 |
-0.60% |
23,700 |
2024/6/10 |
169 |
170 |
167 |
168 |
+0.00% |
39,200 |
2024/6/7 |
172 |
174 |
168 |
168 |
-3.45% |
81,300 |
2024/6/6 |
167 |
180 |
162 |
174 |
+6.75% |
317,400 |
2024/6/5 |
167 |
167 |
163 |
163 |
+0.00% |
25,100 |
2024/6/4 |
160 |
180 |
160 |
163 |
+0.62% |
431,300 |
2024/6/3 |
161 |
162 |
158 |
162 |
+1.25% |
13,100 |
2024/5/31 |
159 |
162 |
159 |
160 |
+0.63% |
22,300 |
2024/5/30 |
154 |
161 |
154 |
159 |
+0.00% |
31,300 |
2024/5/29 |
160 |
161 |
158 |
159 |
+0.00% |
19,000 |
2024/5/28 |
161 |
161 |
154 |
159 |
-1.24% |
22,800 |
2024/5/27 |
162 |
163 |
159 |
161 |
+0.00% |
18,000 |
2024/5/24 |
158 |
161 |
157 |
161 |
+0.62% |
71,100 |
2024/5/23 |
161 |
161 |
158 |
160 |
-0.62% |
19,600 |
2024/5/22 |
163 |
163 |
160 |
161 |
+0.00% |
11,600 |
2024/5/21 |
163 |
163 |
160 |
161 |
-1.23% |
13,800 |
2024/5/20 |
162 |
164 |
161 |
163 |
+0.00% |
8,200 |
2024/5/17 |
162 |
163 |
160 |
163 |
+0.62% |
24,000 |
2024/5/16 |
161 |
163 |
160 |
162 |
+0.62% |
4,100 |
2024/5/15 |
165 |
165 |
161 |
161 |
-5.29% |
48,000 |
2024/5/14 |
167 |
172 |
164 |
170 |
+3.03% |
101,100 |
2024/5/13 |
160 |
167 |
160 |
165 |
+1.85% |
59,900 |
2024/5/10 |
161 |
163 |
160 |
162 |
+0.62% |
27,600 |
2024/5/9 |
162 |
162 |
159 |
161 |
-0.62% |
16,200 |
2024/5/8 |
162 |
162 |
161 |
162 |
+0.00% |
13,700 |
2024/5/7 |
160 |
164 |
158 |
162 |
+1.89% |
54,000 |
2024/5/2 |
158 |
159 |
158 |
159 |
+0.00% |
15,300 |
2024/5/1 |
157 |
159 |
157 |
159 |
+0.00% |
5,700 |
2024/4/30 |
158 |
160 |
158 |
159 |
-0.62% |
22,300 |
2024/4/26 |
156 |
160 |
156 |
160 |
+1.27% |
25,600 |
2024/4/25 |
160 |
160 |
156 |
158 |
+0.00% |
49,200 |
2024/4/24 |
156 |
160 |
154 |
158 |
+1.94% |
38,800 |
2024/4/23 |
156 |
156 |
154 |
155 |
+0.65% |
33,800 |
2024/4/22 |
154 |
155 |
152 |
154 |
+1.99% |
30,800 |
2024/4/19 |
155 |
155 |
151 |
151 |
-3.21% |
62,500 |
2024/4/18 |
153 |
156 |
152 |
156 |
+1.96% |
77,900 |
2024/4/17 |
161 |
174 |
153 |
153 |
-3.77% |
730,400 |
2024/4/16 |
169 |
169 |
152 |
159 |
-5.36% |
300,700 |
2024/4/15 |
170 |
170 |
166 |
168 |
-1.18% |
99,000 |
2024/4/12 |
168 |
173 |
166 |
170 |
+1.80% |
92,500 |
2024/4/11 |
165 |
168 |
164 |
167 |
+0.00% |
24,900 |
2024/4/10 |
163 |
167 |
163 |
167 |
+1.83% |
10,000 |
2024/4/9 |
165 |
165 |
163 |
164 |
-1.20% |
43,500 |
2024/4/8 |
165 |
166 |
162 |
166 |
+0.61% |
31,900 |
2024/4/5 |
163 |
167 |
162 |
165 |
+0.61% |
67,700 |
2024/4/4 |
165 |
167 |
164 |
164 |
-0.61% |
17,800 |
2024/4/3 |
164 |
165 |
163 |
165 |
+0.00% |
50,300 |
2024/4/2 |
167 |
167 |
164 |
165 |
-0.60% |
67,500 |
2024/4/1 |
171 |
171 |
166 |
166 |
-1.19% |
80,600 |
2024/3/29 |
166 |
169 |
166 |
168 |
+1.20% |
44,800 |
2024/3/28 |
172 |
172 |
162 |
166 |
-2.92% |
203,600 |
2024/3/27 |
172 |
174 |
171 |
171 |
-1.72% |
80,000 |
2024/3/26 |
173 |
174 |
170 |
174 |
+0.58% |
68,800 |
2024/3/25 |
171 |
178 |
170 |
173 |
+0.58% |
180,900 |
2024/3/22 |
181 |
184 |
168 |
172 |
-6.01% |
871,200 |
2024/3/21 |
189 |
195 |
183 |
183 |
-0.54% |
607,400 |
2024/3/19 |
184 |
195 |
182 |
184 |
+1.10% |
1,489,400 |
2024/3/18 |
169 |
215 |
169 |
182 |
+7.69% |
5,907,300 |
2024/3/15 |
170 |
170 |
167 |
169 |
-0.59% |
21,700 |
2024/3/14 |
169 |
171 |
169 |
170 |
+0.00% |
12,800 |
2024/3/13 |
169 |
172 |
169 |
170 |
+0.00% |
21,200 |
2024/3/12 |
170 |
171 |
168 |
170 |
-0.58% |
21,000 |
2024/3/11 |
170 |
171 |
167 |
171 |
+0.59% |
31,700 |
2024/3/8 |
168 |
171 |
167 |
170 |
+1.19% |
23,100 |
2024/3/7 |
170 |
171 |
167 |
168 |
-1.18% |
27,700 |
2024/3/6 |
169 |
171 |
169 |
170 |
+1.19% |
21,600 |
2024/3/5 |
168 |
170 |
167 |
168 |
-1.18% |
20,300 |
2024/3/4 |
169 |
171 |
168 |
170 |
+0.59% |
34,100 |
2024/3/1 |
171 |
172 |
169 |
169 |
-1.74% |
40,700 |
2024/2/29 |
170 |
173 |
169 |
172 |
+0.58% |
70,000 |
2024/2/28 |
168 |
171 |
168 |
171 |
+1.18% |
26,300 |
2024/2/27 |
168 |
170 |
166 |
169 |
+0.00% |
36,600 |
2024/2/26 |
170 |
171 |
164 |
169 |
+0.00% |
30,300 |
2024/2/22 |
170 |
171 |
168 |
169 |
+0.00% |
39,300 |
2024/2/21 |
171 |
171 |
169 |
169 |
-1.17% |
14,200 |
2024/2/20 |
171 |
173 |
168 |
171 |
+0.59% |
41,600 |
2024/2/19 |
170 |
175 |
164 |
170 |
+0.00% |
78,700 |
2024/2/16 |
168 |
170 |
164 |
170 |
+1.80% |
55,900 |
2024/2/15 |
170 |
170 |
164 |
167 |
-1.76% |
81,700 |
2024/2/14 |
175 |
175 |
169 |
170 |
-0.58% |
38,800 |
2024/2/13 |
168 |
171 |
166 |
171 |
+2.40% |
42,300 |
2024/2/9 |
168 |
168 |
166 |
167 |
-0.60% |
20,000 |
2024/2/8 |
167 |
169 |
167 |
168 |
+0.60% |
7,500 |
2024/2/7 |
169 |
170 |
166 |
167 |
-1.76% |
31,200 |
2024/2/6 |
172 |
172 |
169 |
170 |
-1.73% |
30,500 |
2024/2/5 |
172 |
174 |
172 |
173 |
+0.00% |
18,400 |
2024/2/2 |
174 |
175 |
172 |
173 |
-0.57% |
23,200 |
2024/2/1 |
176 |
176 |
173 |
174 |
-1.69% |
16,900 |
2024/1/31 |
175 |
181 |
175 |
177 |
+0.57% |
80,700 |
2024/1/30 |
174 |
176 |
173 |
176 |
+1.73% |
17,200 |
2024/1/29 |
175 |
175 |
172 |
173 |
-0.57% |
14,600 |
|