日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
175 |
178 |
174 |
177 |
+1.14% |
178,700 |
2024/7/18 |
177 |
179 |
175 |
175 |
-1.13% |
193,600 |
2024/7/17 |
175 |
178 |
175 |
177 |
+0.57% |
128,600 |
2024/7/16 |
178 |
178 |
175 |
176 |
+0.57% |
185,100 |
2024/7/12 |
171 |
176 |
171 |
175 |
+2.34% |
260,800 |
2024/7/11 |
169 |
173 |
169 |
171 |
+1.18% |
234,500 |
2024/7/10 |
171 |
171 |
168 |
169 |
-1.17% |
152,000 |
2024/7/9 |
173 |
173 |
170 |
171 |
-1.16% |
297,700 |
2024/7/8 |
176 |
176 |
172 |
173 |
+0.00% |
150,700 |
2024/7/5 |
174 |
175 |
172 |
173 |
-1.14% |
134,400 |
2024/7/4 |
174 |
176 |
174 |
175 |
+0.57% |
98,300 |
2024/7/3 |
177 |
177 |
174 |
174 |
-1.69% |
150,900 |
2024/7/2 |
178 |
178 |
175 |
177 |
-0.56% |
158,700 |
2024/7/1 |
177 |
178 |
175 |
178 |
+1.71% |
131,800 |
2024/6/28 |
173 |
176 |
172 |
175 |
+2.34% |
217,800 |
2024/6/27 |
169 |
175 |
169 |
171 |
+0.59% |
273,800 |
2024/6/26 |
169 |
170 |
167 |
170 |
+0.59% |
125,700 |
2024/6/25 |
169 |
169 |
167 |
169 |
+0.60% |
101,000 |
2024/6/24 |
169 |
170 |
166 |
168 |
+0.60% |
201,000 |
2024/6/21 |
168 |
169 |
167 |
167 |
-0.60% |
58,700 |
2024/6/20 |
169 |
169 |
166 |
168 |
+0.00% |
107,800 |
2024/6/19 |
166 |
169 |
166 |
168 |
+1.20% |
118,400 |
2024/6/18 |
166 |
167 |
164 |
166 |
+0.61% |
70,200 |
2024/6/17 |
168 |
168 |
164 |
165 |
-1.20% |
132,400 |
2024/6/14 |
164 |
168 |
163 |
167 |
+2.45% |
130,400 |
2024/6/13 |
165 |
165 |
163 |
163 |
-1.21% |
58,900 |
2024/6/12 |
165 |
166 |
164 |
165 |
+0.00% |
19,900 |
2024/6/11 |
165 |
166 |
164 |
165 |
+0.61% |
67,900 |
2024/6/10 |
162 |
165 |
162 |
164 |
+1.86% |
245,300 |
2024/6/7 |
161 |
162 |
160 |
161 |
-0.62% |
130,700 |
2024/6/6 |
164 |
165 |
161 |
162 |
-1.22% |
234,200 |
2024/6/5 |
165 |
165 |
163 |
164 |
-0.61% |
58,700 |
2024/6/4 |
165 |
166 |
165 |
165 |
-0.60% |
75,400 |
2024/6/3 |
166 |
167 |
165 |
166 |
+0.61% |
72,500 |
2024/5/31 |
164 |
166 |
164 |
165 |
+0.61% |
58,300 |
2024/5/30 |
165 |
165 |
162 |
164 |
-0.61% |
223,600 |
2024/5/29 |
166 |
167 |
165 |
165 |
-0.60% |
65,000 |
2024/5/28 |
166 |
168 |
166 |
166 |
+0.00% |
71,700 |
2024/5/27 |
168 |
168 |
166 |
166 |
+0.00% |
54,600 |
2024/5/24 |
167 |
167 |
165 |
166 |
-0.60% |
51,800 |
2024/5/23 |
168 |
169 |
166 |
167 |
-0.60% |
131,900 |
2024/5/22 |
168 |
169 |
167 |
168 |
+0.00% |
117,200 |
2024/5/21 |
169 |
170 |
167 |
168 |
-0.59% |
147,400 |
2024/5/20 |
168 |
172 |
168 |
169 |
+0.60% |
224,500 |
2024/5/17 |
167 |
170 |
165 |
168 |
+0.60% |
194,800 |
2024/5/16 |
169 |
169 |
163 |
167 |
-0.60% |
571,600 |
2024/5/15 |
173 |
173 |
167 |
168 |
-2.89% |
293,300 |
2024/5/14 |
171 |
174 |
170 |
173 |
+1.17% |
123,400 |
2024/5/13 |
169 |
171 |
168 |
171 |
+1.18% |
96,900 |
2024/5/10 |
169 |
170 |
167 |
169 |
+0.00% |
141,700 |
2024/5/9 |
170 |
170 |
167 |
169 |
-0.59% |
154,100 |
2024/5/8 |
170 |
172 |
170 |
170 |
+0.00% |
60,900 |
2024/5/7 |
169 |
171 |
169 |
170 |
+0.59% |
121,300 |
2024/5/2 |
168 |
170 |
168 |
169 |
+0.60% |
54,500 |
2024/5/1 |
169 |
171 |
168 |
168 |
-0.59% |
75,800 |
2024/4/30 |
169 |
170 |
168 |
169 |
+1.20% |
89,500 |
2024/4/26 |
170 |
171 |
167 |
167 |
-1.76% |
298,100 |
2024/4/25 |
170 |
171 |
168 |
170 |
+0.00% |
125,300 |
2024/4/24 |
171 |
172 |
169 |
170 |
+0.00% |
107,000 |
2024/4/23 |
171 |
171 |
168 |
170 |
+0.00% |
129,100 |
2024/4/22 |
169 |
170 |
168 |
170 |
+1.80% |
107,500 |
2024/4/19 |
171 |
171 |
165 |
167 |
-2.91% |
322,300 |
2024/4/18 |
168 |
172 |
168 |
172 |
+1.78% |
81,400 |
2024/4/17 |
171 |
172 |
167 |
169 |
-1.17% |
286,400 |
2024/4/16 |
176 |
176 |
171 |
171 |
-3.39% |
395,200 |
2024/4/15 |
179 |
179 |
176 |
177 |
-1.67% |
340,300 |
2024/4/12 |
181 |
181 |
180 |
180 |
+0.00% |
61,900 |
2024/4/11 |
180 |
181 |
180 |
180 |
-0.55% |
54,900 |
2024/4/10 |
181 |
183 |
181 |
181 |
+0.00% |
68,200 |
2024/4/9 |
181 |
183 |
180 |
181 |
+0.56% |
51,900 |
2024/4/8 |
183 |
183 |
179 |
180 |
+0.56% |
123,600 |
2024/4/5 |
180 |
181 |
179 |
179 |
-1.65% |
73,600 |
2024/4/4 |
182 |
183 |
180 |
182 |
+0.55% |
119,800 |
2024/4/3 |
180 |
182 |
178 |
181 |
+0.56% |
228,500 |
2024/4/2 |
186 |
186 |
180 |
180 |
-1.10% |
148,500 |
2024/4/1 |
186 |
187 |
181 |
182 |
-2.15% |
199,800 |
2024/3/29 |
184 |
186 |
183 |
186 |
+1.09% |
80,900 |
2024/3/28 |
184 |
186 |
183 |
184 |
-1.60% |
122,000 |
2024/3/27 |
188 |
189 |
186 |
187 |
+0.54% |
130,500 |
2024/3/26 |
187 |
188 |
185 |
186 |
-0.53% |
137,600 |
2024/3/25 |
193 |
193 |
186 |
187 |
-2.60% |
245,100 |
2024/3/22 |
190 |
192 |
188 |
192 |
+1.05% |
200,200 |
2024/3/21 |
189 |
193 |
188 |
190 |
+1.06% |
403,200 |
2024/3/19 |
186 |
188 |
185 |
188 |
+1.62% |
95,800 |
2024/3/18 |
185 |
186 |
182 |
185 |
+1.09% |
217,500 |
2024/3/15 |
183 |
185 |
182 |
183 |
-0.54% |
174,300 |
2024/3/14 |
181 |
186 |
181 |
184 |
+1.10% |
220,600 |
2024/3/13 |
188 |
188 |
182 |
182 |
-3.19% |
255,700 |
2024/3/12 |
186 |
188 |
183 |
188 |
+0.00% |
207,000 |
2024/3/11 |
188 |
191 |
185 |
188 |
-1.57% |
229,100 |
2024/3/8 |
188 |
192 |
187 |
191 |
+0.00% |
205,600 |
2024/3/7 |
194 |
195 |
190 |
191 |
-1.55% |
182,400 |
2024/3/6 |
188 |
194 |
188 |
194 |
+2.65% |
193,600 |
2024/3/5 |
188 |
190 |
186 |
189 |
-0.53% |
178,800 |
2024/3/4 |
191 |
192 |
187 |
190 |
+0.53% |
192,600 |
2024/3/1 |
190 |
192 |
187 |
189 |
-0.53% |
185,000 |
2024/2/29 |
188 |
191 |
186 |
190 |
+0.53% |
179,800 |
2024/2/28 |
191 |
193 |
188 |
189 |
-1.05% |
224,300 |
2024/2/27 |
192 |
194 |
189 |
191 |
-0.52% |
115,300 |
2024/2/26 |
194 |
195 |
191 |
192 |
-1.03% |
136,600 |
2024/2/22 |
195 |
195 |
192 |
194 |
-0.51% |
116,800 |
2024/2/21 |
196 |
198 |
193 |
195 |
+0.00% |
123,500 |
2024/2/20 |
196 |
197 |
194 |
195 |
+0.00% |
138,700 |
2024/2/19 |
187 |
195 |
186 |
195 |
+4.84% |
207,900 |
2024/2/16 |
184 |
189 |
184 |
186 |
+1.09% |
155,800 |
2024/2/15 |
191 |
191 |
184 |
184 |
-3.66% |
304,200 |
2024/2/14 |
195 |
196 |
190 |
191 |
-3.05% |
314,000 |
2024/2/13 |
199 |
199 |
195 |
197 |
+0.00% |
230,600 |
2024/2/9 |
200 |
201 |
196 |
197 |
-1.50% |
192,500 |
2024/2/8 |
203 |
203 |
198 |
200 |
-0.99% |
247,400 |
2024/2/7 |
197 |
204 |
197 |
202 |
+2.02% |
251,800 |
2024/2/6 |
201 |
203 |
198 |
198 |
-1.49% |
259,500 |
2024/2/5 |
204 |
204 |
200 |
201 |
-1.47% |
312,700 |
2024/2/2 |
203 |
208 |
197 |
204 |
+0.00% |
710,300 |
2024/2/1 |
199 |
213 |
194 |
204 |
+5.15% |
2,674,100 |
2024/1/31 |
187 |
196 |
187 |
194 |
+3.74% |
600,200 |
2024/1/30 |
192 |
192 |
187 |
187 |
-2.60% |
527,200 |
2024/1/29 |
191 |
194 |
189 |
192 |
+1.59% |
195,200 |
2024/1/26 |
188 |
193 |
187 |
189 |
+0.53% |
202,800 |
2024/1/25 |
189 |
189 |
187 |
188 |
-0.53% |
103,000 |
2024/1/24 |
186 |
189 |
186 |
189 |
+1.07% |
141,400 |
2024/1/23 |
189 |
190 |
185 |
187 |
+0.00% |
185,000 |
2024/1/22 |
183 |
188 |
183 |
187 |
+3.89% |
192,900 |
|