日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
159.3 |
159.6 |
157.9 |
157.9 |
-0.13% |
155,075,500 |
2024/7/25 |
157 |
159 |
156.8 |
158.1 |
-0.25% |
190,618,100 |
2024/7/24 |
160 |
160.4 |
158.4 |
158.5 |
-1.37% |
168,571,900 |
2024/7/23 |
161.6 |
161.7 |
159.8 |
160.7 |
+0.50% |
165,793,000 |
2024/7/22 |
159.5 |
159.9 |
157.9 |
159.9 |
+0.57% |
136,123,300 |
2024/7/19 |
160.1 |
160.9 |
158.7 |
159 |
-1.12% |
166,570,000 |
2024/7/18 |
159.1 |
161.2 |
158.6 |
160.8 |
+0.69% |
202,725,800 |
2024/7/17 |
157.5 |
159.9 |
157.4 |
159.7 |
+1.59% |
181,478,900 |
2024/7/16 |
159.5 |
159.9 |
156.3 |
157.2 |
-0.95% |
182,234,100 |
2024/7/12 |
158.9 |
160.5 |
158.5 |
158.7 |
-0.50% |
250,559,800 |
2024/7/11 |
159 |
160.3 |
158.4 |
159.5 |
+0.76% |
228,263,700 |
2024/7/10 |
156.2 |
158.3 |
155.7 |
158.3 |
+1.15% |
226,569,200 |
2024/7/9 |
154.3 |
157 |
153.5 |
156.5 |
+1.43% |
214,952,300 |
2024/7/8 |
155 |
155.3 |
152.9 |
154.3 |
-1.03% |
250,576,800 |
2024/7/5 |
157.5 |
157.6 |
155.7 |
155.9 |
-1.08% |
199,500,900 |
2024/7/4 |
159 |
159.1 |
157.2 |
157.6 |
-0.57% |
220,243,000 |
2024/7/3 |
157 |
158.5 |
156.7 |
158.5 |
+1.47% |
262,907,200 |
2024/7/2 |
157 |
157.1 |
155.3 |
156.2 |
+0.00% |
258,892,300 |
2024/7/1 |
154.1 |
156.4 |
153.2 |
156.2 |
+2.90% |
285,904,100 |
2024/6/28 |
151.9 |
153.5 |
151.6 |
151.8 |
+0.33% |
243,807,700 |
2024/6/27 |
150.4 |
151.3 |
149.7 |
151.3 |
+0.00% |
210,597,700 |
2024/6/26 |
151 |
151.4 |
149.3 |
151.3 |
+0.27% |
211,789,000 |
2024/6/25 |
149.4 |
150.9 |
148.6 |
150.9 |
+1.00% |
210,781,500 |
2024/6/24 |
148 |
149.5 |
147.5 |
149.4 |
+1.63% |
213,447,200 |
2024/6/21 |
146 |
148.6 |
146 |
147 |
+0.68% |
244,113,400 |
2024/6/20 |
145.7 |
146.6 |
145.3 |
146 |
+0.27% |
174,165,700 |
2024/6/19 |
145.5 |
145.8 |
144.4 |
145.6 |
+0.07% |
199,446,400 |
2024/6/18 |
144 |
146.4 |
144 |
145.5 |
+0.41% |
188,528,400 |
2024/6/17 |
145.2 |
146.5 |
144.5 |
144.9 |
-1.09% |
234,210,900 |
2024/6/14 |
146 |
146.9 |
145.4 |
146.5 |
-0.88% |
421,260,300 |
2024/6/13 |
148 |
148.4 |
147 |
147.8 |
-0.14% |
288,604,400 |
2024/6/12 |
149.9 |
150 |
147.6 |
148 |
-1.46% |
362,473,600 |
2024/6/11 |
150.5 |
151.6 |
150.2 |
150.2 |
-0.66% |
171,467,200 |
2024/6/10 |
150.4 |
151.4 |
149.5 |
151.2 |
+0.80% |
205,286,400 |
2024/6/7 |
150 |
150.6 |
150 |
150 |
-0.86% |
260,569,900 |
2024/6/6 |
152 |
152.1 |
150.5 |
151.3 |
-0.79% |
324,085,100 |
2024/6/5 |
152.6 |
153 |
152 |
152.5 |
-1.10% |
212,277,000 |
2024/6/4 |
154.5 |
154.7 |
153.6 |
154.2 |
-0.52% |
151,724,000 |
2024/6/3 |
155.9 |
156.4 |
154.6 |
155 |
+0.45% |
156,841,600 |
2024/5/31 |
152 |
154.7 |
152 |
154.3 |
+1.38% |
301,193,300 |
2024/5/30 |
151.8 |
153 |
151.2 |
152.2 |
+0.13% |
170,568,400 |
2024/5/29 |
153.6 |
154.4 |
152 |
152 |
-1.17% |
215,768,300 |
2024/5/28 |
156.2 |
156.8 |
153.2 |
153.8 |
-1.28% |
236,008,300 |
2024/5/27 |
153.5 |
155.8 |
152.9 |
155.8 |
+2.10% |
217,613,000 |
2024/5/24 |
152 |
152.8 |
151.4 |
152.6 |
-0.13% |
200,563,900 |
2024/5/23 |
153.8 |
154.3 |
152 |
152.8 |
-1.10% |
211,366,700 |
2024/5/22 |
154.8 |
156.1 |
153.9 |
154.5 |
+0.85% |
220,480,300 |
2024/5/21 |
153 |
153.3 |
152.3 |
153.2 |
+0.92% |
206,234,500 |
2024/5/20 |
152 |
154.4 |
151.5 |
151.8 |
+0.00% |
357,280,500 |
2024/5/17 |
152 |
156.5 |
151.6 |
151.8 |
-1.43% |
417,046,700 |
2024/5/16 |
156.7 |
157.6 |
153.4 |
154 |
-1.72% |
381,523,400 |
2024/5/15 |
158.1 |
159 |
156.7 |
156.7 |
-1.76% |
322,152,100 |
2024/5/14 |
160 |
161.3 |
159.5 |
159.5 |
-0.44% |
289,391,900 |
2024/5/13 |
160.1 |
161.6 |
160 |
160.2 |
-1.29% |
318,639,200 |
2024/5/10 |
169 |
170.1 |
160.9 |
162.3 |
-3.34% |
437,076,500 |
2024/5/9 |
168.1 |
169.2 |
167.9 |
167.9 |
-0.12% |
130,100,900 |
2024/5/8 |
170.1 |
170.6 |
168.1 |
168.1 |
-1.00% |
132,531,200 |
2024/5/7 |
170.5 |
170.8 |
168.8 |
169.8 |
-0.35% |
144,726,800 |
2024/5/2 |
171 |
171 |
169.6 |
170.4 |
-0.06% |
123,658,200 |
2024/5/1 |
170.2 |
171.2 |
169.9 |
170.5 |
-0.18% |
87,150,900 |
2024/4/30 |
170.3 |
170.9 |
169.3 |
170.8 |
+1.55% |
152,798,700 |
2024/4/26 |
168.5 |
168.9 |
167.5 |
168.2 |
-0.71% |
219,864,600 |
2024/4/25 |
170 |
171.1 |
169 |
169.4 |
-0.94% |
164,722,700 |
2024/4/24 |
172.4 |
172.4 |
169.8 |
171 |
-0.23% |
192,816,500 |
2024/4/23 |
172.3 |
173.4 |
171 |
171.4 |
-0.35% |
133,773,700 |
2024/4/22 |
170.9 |
172.5 |
170.8 |
172 |
+2.44% |
193,572,200 |
2024/4/19 |
168.1 |
168.3 |
166 |
167.9 |
-1.12% |
324,954,800 |
2024/4/18 |
169.1 |
170.8 |
169 |
169.8 |
-0.06% |
179,465,200 |
2024/4/17 |
172.2 |
172.3 |
169.3 |
169.9 |
-1.45% |
190,922,100 |
2024/4/16 |
173.1 |
173.5 |
171.7 |
172.4 |
-1.26% |
230,615,900 |
2024/4/15 |
174.5 |
175.1 |
173.7 |
174.6 |
-0.34% |
144,592,800 |
2024/4/12 |
175 |
175.7 |
174.6 |
175.2 |
-0.06% |
135,428,400 |
2024/4/11 |
175.3 |
176.1 |
174.6 |
175.3 |
-0.17% |
111,470,800 |
2024/4/10 |
176.8 |
176.8 |
175.1 |
175.6 |
-0.68% |
103,794,100 |
2024/4/9 |
175.7 |
176.9 |
175.3 |
176.8 |
+0.74% |
152,408,900 |
2024/4/8 |
174.5 |
176 |
174.5 |
175.5 |
+0.29% |
153,481,300 |
2024/4/5 |
174 |
175.2 |
173 |
175 |
+0.00% |
177,545,800 |
2024/4/4 |
178 |
178 |
174.8 |
175 |
-1.30% |
278,400,200 |
2024/4/3 |
177 |
177.8 |
176.2 |
177.3 |
-0.06% |
173,358,100 |
2024/4/2 |
177 |
178.4 |
176.5 |
177.4 |
+0.40% |
159,739,500 |
2024/4/1 |
180 |
180.1 |
176.7 |
176.7 |
-1.72% |
219,683,100 |
2024/3/29 |
180.1 |
180.8 |
179.4 |
179.8 |
-0.11% |
198,076,100 |
2024/3/28 |
181 |
181.9 |
180 |
180 |
-2.17% |
194,143,300 |
2024/3/27 |
184 |
184.8 |
183.7 |
184 |
-0.11% |
190,678,800 |
2024/3/26 |
183.7 |
185.2 |
182.7 |
184.2 |
+0.66% |
150,796,400 |
2024/3/25 |
184.3 |
184.4 |
182.5 |
183 |
-0.27% |
136,082,300 |
2024/3/22 |
181 |
184.1 |
180.8 |
183.5 |
+1.83% |
234,835,100 |
2024/3/21 |
182.1 |
183 |
180 |
180.2 |
-1.04% |
303,574,300 |
2024/3/19 |
181 |
182.9 |
180.3 |
182.1 |
+0.66% |
183,215,300 |
2024/3/18 |
181.1 |
181.8 |
180.7 |
180.9 |
+0.22% |
140,511,200 |
2024/3/15 |
180.5 |
181.9 |
180.4 |
180.5 |
-0.72% |
196,363,100 |
2024/3/14 |
180.5 |
182.2 |
180.2 |
181.8 |
+0.66% |
119,554,300 |
2024/3/13 |
180.9 |
181.6 |
180 |
180.6 |
-0.17% |
122,312,000 |
2024/3/12 |
181.3 |
182.3 |
180 |
180.9 |
-0.82% |
157,159,400 |
2024/3/11 |
185.1 |
185.1 |
180.7 |
182.4 |
-1.67% |
174,603,900 |
2024/3/8 |
184.8 |
185.5 |
183 |
185.5 |
+0.76% |
194,965,400 |
2024/3/7 |
181.5 |
184.3 |
181.4 |
184.1 |
+1.10% |
189,961,200 |
2024/3/6 |
180.2 |
183.2 |
180.2 |
182.1 |
+0.77% |
153,554,100 |
2024/3/5 |
180 |
181.5 |
180 |
180.7 |
+0.00% |
139,326,000 |
2024/3/4 |
181 |
182.3 |
180.5 |
180.7 |
+0.00% |
156,417,800 |
2024/3/1 |
182.1 |
182.2 |
180.7 |
180.7 |
-0.88% |
184,182,700 |
2024/2/29 |
183.1 |
183.9 |
182.3 |
182.3 |
-0.65% |
140,079,700 |
2024/2/28 |
183.1 |
184.4 |
182.1 |
183.5 |
+0.55% |
131,490,200 |
2024/2/27 |
182.5 |
183.5 |
182 |
182.5 |
+0.27% |
127,585,600 |
2024/2/26 |
180 |
182.1 |
179.3 |
182 |
+0.78% |
211,867,600 |
2024/2/22 |
181.4 |
182.3 |
180.6 |
180.6 |
-0.77% |
179,049,000 |
2024/2/21 |
180.7 |
182.6 |
180.7 |
182 |
+0.22% |
157,198,600 |
2024/2/20 |
183.2 |
183.9 |
181.6 |
181.6 |
+0.17% |
154,037,500 |
2024/2/19 |
182.1 |
182.6 |
181.3 |
181.3 |
-1.04% |
119,497,000 |
2024/2/16 |
182.1 |
185.5 |
181.7 |
183.2 |
+1.22% |
209,983,200 |
2024/2/15 |
182.8 |
182.9 |
180.3 |
181 |
-0.17% |
165,043,300 |
2024/2/14 |
180.1 |
181.9 |
179.9 |
181.3 |
+0.17% |
151,747,000 |
2024/2/13 |
182 |
182.6 |
179.8 |
181 |
+0.11% |
153,824,400 |
2024/2/9 |
178.3 |
181.9 |
176.8 |
180.8 |
+0.84% |
202,669,800 |
2024/2/8 |
184.3 |
184.9 |
179.3 |
179.3 |
-2.24% |
277,836,200 |
2024/2/7 |
181.4 |
184.1 |
180.6 |
183.4 |
+0.00% |
140,669,200 |
2024/2/6 |
186 |
186.5 |
183.4 |
183.4 |
-1.77% |
159,652,800 |
2024/2/5 |
189.1 |
189.3 |
186.4 |
186.7 |
-0.43% |
127,494,200 |
2024/2/2 |
187.5 |
188.2 |
186.6 |
187.5 |
+0.16% |
104,495,700 |
2024/2/1 |
185.7 |
187.9 |
185.6 |
187.2 |
+0.48% |
122,600,400 |
2024/1/31 |
185 |
186.3 |
183.9 |
186.3 |
+0.65% |
141,456,800 |
2024/1/30 |
187 |
187.6 |
185.1 |
185.1 |
+0.05% |
136,840,500 |
2024/1/29 |
183.4 |
185.3 |
183.4 |
185 |
+0.87% |
91,501,900 |
|