日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
117 |
117 |
114 |
115 |
-1.71% |
125,300 |
2024/7/18 |
115 |
117 |
115 |
117 |
+0.86% |
78,500 |
2024/7/17 |
116 |
118 |
115 |
116 |
+0.87% |
187,900 |
2024/7/16 |
114 |
115 |
114 |
115 |
+1.77% |
101,700 |
2024/7/12 |
112 |
114 |
112 |
113 |
+0.89% |
168,500 |
2024/7/11 |
113 |
114 |
111 |
112 |
-0.88% |
176,400 |
2024/7/10 |
112 |
114 |
112 |
113 |
+0.89% |
113,500 |
2024/7/9 |
113 |
114 |
112 |
112 |
-1.75% |
82,000 |
2024/7/8 |
113 |
114 |
112 |
114 |
+0.00% |
83,900 |
2024/7/5 |
113 |
114 |
113 |
114 |
+1.79% |
100,600 |
2024/7/4 |
113 |
114 |
112 |
112 |
-0.88% |
58,900 |
2024/7/3 |
114 |
114 |
112 |
113 |
-0.88% |
103,000 |
2024/7/2 |
114 |
115 |
113 |
114 |
+0.00% |
80,700 |
2024/7/1 |
113 |
115 |
113 |
114 |
-0.87% |
180,400 |
2024/6/28 |
116 |
117 |
114 |
115 |
+0.00% |
83,200 |
2024/6/27 |
115 |
116 |
114 |
115 |
-0.86% |
43,600 |
2024/6/26 |
116 |
116 |
114 |
116 |
+0.00% |
114,800 |
2024/6/25 |
114 |
116 |
113 |
116 |
+1.75% |
120,500 |
2024/6/24 |
112 |
114 |
112 |
114 |
+1.79% |
65,400 |
2024/6/21 |
113 |
113 |
112 |
112 |
+0.00% |
87,300 |
2024/6/20 |
114 |
114 |
112 |
112 |
-1.75% |
117,100 |
2024/6/19 |
117 |
117 |
113 |
114 |
-2.56% |
358,400 |
2024/6/18 |
113 |
117 |
112 |
117 |
+3.54% |
232,000 |
2024/6/17 |
115 |
118 |
111 |
113 |
-0.88% |
360,400 |
2024/6/14 |
111 |
114 |
110 |
114 |
+2.70% |
181,800 |
2024/6/13 |
112 |
112 |
109 |
111 |
-0.89% |
251,700 |
2024/6/12 |
113 |
114 |
112 |
112 |
+0.00% |
132,100 |
2024/6/11 |
111 |
113 |
111 |
112 |
+0.90% |
47,600 |
2024/6/10 |
110 |
113 |
110 |
111 |
+0.91% |
159,400 |
2024/6/7 |
108 |
110 |
106 |
110 |
+1.85% |
242,600 |
2024/6/6 |
110 |
110 |
107 |
108 |
-1.82% |
180,300 |
2024/6/5 |
111 |
111 |
109 |
110 |
-0.90% |
205,700 |
2024/6/4 |
107 |
117 |
107 |
111 |
+4.72% |
1,098,700 |
2024/6/3 |
108 |
108 |
106 |
106 |
-0.93% |
134,600 |
2024/5/31 |
106 |
108 |
106 |
107 |
+0.94% |
75,100 |
2024/5/30 |
109 |
109 |
105 |
106 |
-2.75% |
295,200 |
2024/5/29 |
109 |
109 |
107 |
109 |
+0.00% |
75,600 |
2024/5/28 |
107 |
110 |
107 |
109 |
+1.87% |
106,400 |
2024/5/27 |
109 |
110 |
107 |
107 |
-2.73% |
198,700 |
2024/5/24 |
111 |
111 |
109 |
110 |
-1.79% |
223,400 |
2024/5/23 |
119 |
119 |
112 |
112 |
-3.45% |
406,800 |
2024/5/22 |
114 |
121 |
112 |
116 |
+1.75% |
622,000 |
2024/5/21 |
115 |
116 |
113 |
114 |
-0.87% |
273,000 |
2024/5/20 |
113 |
117 |
113 |
115 |
+1.77% |
319,400 |
2024/5/17 |
116 |
117 |
113 |
113 |
-2.59% |
307,200 |
2024/5/16 |
116 |
118 |
114 |
116 |
+1.75% |
414,500 |
2024/5/15 |
117 |
117 |
113 |
114 |
-2.56% |
657,300 |
2024/5/14 |
126 |
126 |
116 |
117 |
-7.14% |
1,347,800 |
2024/5/13 |
126 |
129 |
125 |
126 |
-0.79% |
787,000 |
2024/5/10 |
125 |
127 |
124 |
127 |
+0.79% |
655,900 |
2024/5/9 |
133 |
133 |
124 |
126 |
+0.00% |
2,915,000 |
2024/5/8 |
140 |
140 |
126 |
126 |
-19.23% |
11,607,200 |
2024/5/7 |
169 |
175 |
141 |
156 |
+0.65% |
35,593,100 |
2024/5/2 |
114 |
155 |
112 |
155 |
+47.62% |
22,560,900 |
2024/5/1 |
104 |
105 |
103 |
105 |
+0.96% |
54,400 |
2024/4/30 |
104 |
104 |
103 |
104 |
+0.00% |
36,500 |
2024/4/26 |
104 |
104 |
103 |
104 |
+0.00% |
20,300 |
2024/4/25 |
103 |
104 |
102 |
104 |
+0.97% |
53,500 |
2024/4/24 |
103 |
103 |
102 |
103 |
+0.00% |
20,200 |
2024/4/23 |
102 |
103 |
101 |
103 |
+0.98% |
61,000 |
2024/4/22 |
102 |
103 |
101 |
102 |
+0.00% |
116,300 |
2024/4/19 |
103 |
103 |
101 |
102 |
+0.00% |
76,600 |
2024/4/18 |
103 |
103 |
102 |
102 |
-0.97% |
69,800 |
2024/4/17 |
102 |
103 |
102 |
103 |
+0.00% |
51,800 |
2024/4/16 |
103 |
104 |
102 |
103 |
+0.00% |
71,700 |
2024/4/15 |
103 |
104 |
103 |
103 |
-0.96% |
37,800 |
2024/4/12 |
105 |
105 |
104 |
104 |
-0.95% |
28,300 |
2024/4/11 |
104 |
105 |
103 |
105 |
+0.96% |
39,800 |
2024/4/10 |
104 |
104 |
103 |
104 |
+0.00% |
28,300 |
2024/4/9 |
105 |
105 |
102 |
104 |
+0.00% |
68,000 |
2024/4/8 |
104 |
105 |
103 |
104 |
-0.95% |
52,500 |
2024/4/5 |
103 |
105 |
103 |
105 |
+0.96% |
73,700 |
2024/4/4 |
104 |
106 |
103 |
104 |
+0.00% |
89,200 |
2024/4/3 |
105 |
106 |
102 |
104 |
-0.95% |
243,400 |
2024/4/2 |
107 |
107 |
105 |
105 |
-0.94% |
77,800 |
2024/4/1 |
107 |
107 |
106 |
106 |
-0.93% |
65,900 |
2024/3/29 |
107 |
108 |
106 |
107 |
+0.94% |
62,200 |
2024/3/28 |
108 |
109 |
106 |
106 |
-6.19% |
381,700 |
2024/3/27 |
112 |
113 |
110 |
113 |
+0.89% |
937,700 |
2024/3/26 |
117 |
117 |
111 |
112 |
-4.27% |
326,100 |
2024/3/25 |
114 |
117 |
113 |
117 |
+3.54% |
332,500 |
2024/3/22 |
112 |
114 |
111 |
113 |
+1.80% |
167,900 |
2024/3/21 |
112 |
112 |
111 |
111 |
+0.00% |
96,900 |
2024/3/19 |
111 |
112 |
110 |
111 |
+0.00% |
76,600 |
2024/3/18 |
112 |
113 |
111 |
111 |
-0.89% |
73,800 |
2024/3/15 |
111 |
112 |
110 |
112 |
+0.00% |
107,700 |
2024/3/14 |
112 |
112 |
111 |
112 |
+0.90% |
27,000 |
2024/3/13 |
112 |
112 |
111 |
111 |
+0.00% |
22,400 |
2024/3/12 |
111 |
112 |
111 |
111 |
+0.00% |
55,900 |
2024/3/11 |
112 |
113 |
111 |
111 |
+0.00% |
64,100 |
2024/3/8 |
112 |
113 |
111 |
111 |
-1.77% |
34,900 |
2024/3/7 |
111 |
113 |
111 |
113 |
+1.80% |
67,800 |
2024/3/6 |
111 |
113 |
111 |
111 |
+0.00% |
69,500 |
2024/3/5 |
113 |
113 |
111 |
111 |
-0.89% |
58,200 |
2024/3/4 |
112 |
113 |
112 |
112 |
-0.88% |
44,800 |
2024/3/1 |
113 |
113 |
112 |
113 |
+0.89% |
59,100 |
2024/2/29 |
113 |
113 |
112 |
112 |
-0.88% |
29,600 |
2024/2/28 |
111 |
113 |
110 |
113 |
+2.73% |
93,500 |
2024/2/27 |
112 |
112 |
109 |
110 |
-0.90% |
118,200 |
2024/2/26 |
112 |
112 |
111 |
111 |
+0.00% |
67,300 |
2024/2/22 |
112 |
113 |
111 |
111 |
-0.89% |
51,700 |
2024/2/21 |
113 |
113 |
111 |
112 |
+0.00% |
56,000 |
2024/2/20 |
110 |
113 |
110 |
112 |
+1.82% |
82,100 |
2024/2/19 |
111 |
112 |
110 |
110 |
+0.00% |
54,500 |
2024/2/16 |
109 |
112 |
109 |
110 |
+0.00% |
83,600 |
2024/2/15 |
111 |
112 |
110 |
110 |
-0.90% |
98,100 |
2024/2/14 |
110 |
113 |
110 |
111 |
+0.91% |
79,400 |
2024/2/13 |
112 |
112 |
108 |
110 |
-5.17% |
282,600 |
2024/2/9 |
115 |
117 |
114 |
116 |
+0.00% |
107,800 |
2024/2/8 |
115 |
116 |
114 |
116 |
+0.87% |
124,800 |
2024/2/7 |
116 |
117 |
113 |
115 |
-0.86% |
197,400 |
2024/2/6 |
120 |
120 |
116 |
116 |
-2.52% |
143,200 |
2024/2/5 |
117 |
119 |
117 |
119 |
+1.71% |
90,400 |
2024/2/2 |
118 |
118 |
117 |
117 |
+0.00% |
52,200 |
2024/2/1 |
117 |
118 |
115 |
117 |
-0.85% |
132,800 |
2024/1/31 |
116 |
118 |
115 |
118 |
+0.85% |
167,800 |
2024/1/30 |
116 |
118 |
116 |
117 |
+1.74% |
94,700 |
2024/1/29 |
116 |
117 |
115 |
115 |
+0.00% |
55,600 |
2024/1/26 |
116 |
117 |
115 |
115 |
+0.00% |
86,500 |
2024/1/25 |
114 |
117 |
113 |
115 |
+1.77% |
150,500 |
2024/1/24 |
113 |
114 |
112 |
113 |
+0.00% |
104,200 |
2024/1/23 |
113 |
113 |
111 |
113 |
+0.00% |
99,400 |
2024/1/22 |
110 |
113 |
110 |
113 |
+2.73% |
84,500 |
|