日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
185 |
185 |
183 |
185 |
+1.09% |
23,500 |
2024/7/18 |
182 |
184 |
182 |
183 |
-0.54% |
7,300 |
2024/7/17 |
182 |
184 |
182 |
184 |
+0.55% |
19,300 |
2024/7/16 |
184 |
184 |
182 |
183 |
-0.54% |
11,700 |
2024/7/12 |
182 |
184 |
181 |
184 |
+1.10% |
13,300 |
2024/7/11 |
183 |
183 |
181 |
182 |
+0.00% |
10,200 |
2024/7/10 |
183 |
183 |
182 |
182 |
+0.00% |
5,700 |
2024/7/9 |
183 |
184 |
182 |
182 |
-0.55% |
6,900 |
2024/7/8 |
183 |
184 |
182 |
183 |
+0.55% |
10,200 |
2024/7/5 |
184 |
184 |
182 |
182 |
-1.09% |
8,700 |
2024/7/4 |
184 |
184 |
182 |
184 |
+0.55% |
8,600 |
2024/7/3 |
183 |
185 |
183 |
183 |
+0.00% |
9,500 |
2024/7/2 |
184 |
185 |
182 |
183 |
-0.54% |
19,500 |
2024/7/1 |
183 |
185 |
183 |
184 |
+0.00% |
19,300 |
2024/6/28 |
182 |
184 |
182 |
184 |
+0.55% |
15,200 |
2024/6/27 |
182 |
183 |
181 |
183 |
+0.55% |
19,900 |
2024/6/26 |
183 |
183 |
181 |
182 |
-0.55% |
8,700 |
2024/6/25 |
182 |
183 |
181 |
183 |
+0.55% |
8,300 |
2024/6/24 |
182 |
182 |
181 |
182 |
+0.55% |
5,000 |
2024/6/21 |
180 |
183 |
180 |
181 |
+0.56% |
6,200 |
2024/6/20 |
182 |
182 |
180 |
180 |
-1.10% |
4,300 |
2024/6/19 |
181 |
182 |
180 |
182 |
+1.11% |
7,500 |
2024/6/18 |
180 |
183 |
180 |
180 |
+0.00% |
22,700 |
2024/6/17 |
179 |
181 |
178 |
180 |
+0.56% |
14,800 |
2024/6/14 |
178 |
180 |
178 |
179 |
+0.00% |
7,900 |
2024/6/13 |
179 |
179 |
177 |
179 |
+0.56% |
13,800 |
2024/6/12 |
179 |
179 |
178 |
178 |
+0.00% |
14,000 |
2024/6/11 |
178 |
178 |
177 |
178 |
+0.56% |
10,900 |
2024/6/10 |
178 |
179 |
177 |
177 |
+0.00% |
16,000 |
2024/6/7 |
180 |
180 |
175 |
177 |
-1.67% |
31,700 |
2024/6/6 |
179 |
180 |
179 |
180 |
+0.56% |
3,700 |
2024/6/5 |
180 |
180 |
179 |
179 |
+0.00% |
3,000 |
2024/6/4 |
180 |
180 |
178 |
179 |
-0.56% |
6,900 |
2024/6/3 |
178 |
181 |
178 |
180 |
+1.12% |
13,800 |
2024/5/31 |
178 |
180 |
178 |
178 |
+0.00% |
9,200 |
2024/5/30 |
179 |
180 |
178 |
178 |
-0.56% |
10,400 |
2024/5/29 |
181 |
181 |
179 |
179 |
-1.10% |
8,400 |
2024/5/28 |
181 |
181 |
179 |
181 |
+0.56% |
6,600 |
2024/5/27 |
180 |
181 |
180 |
180 |
+0.00% |
4,000 |
2024/5/24 |
180 |
181 |
179 |
180 |
+0.00% |
9,000 |
2024/5/23 |
180 |
180 |
178 |
180 |
+0.00% |
9,200 |
2024/5/22 |
180 |
182 |
180 |
180 |
-0.55% |
7,800 |
2024/5/21 |
180 |
182 |
180 |
181 |
+0.00% |
16,400 |
2024/5/20 |
180 |
181 |
179 |
181 |
+0.56% |
6,900 |
2024/5/17 |
178 |
180 |
177 |
180 |
+1.12% |
20,000 |
2024/5/16 |
180 |
180 |
177 |
178 |
-0.56% |
31,400 |
2024/5/15 |
181 |
181 |
179 |
179 |
-1.10% |
13,800 |
2024/5/14 |
183 |
183 |
181 |
181 |
-1.09% |
10,800 |
2024/5/13 |
181 |
183 |
181 |
183 |
+1.10% |
9,500 |
2024/5/10 |
182 |
182 |
180 |
181 |
-0.55% |
10,200 |
2024/5/9 |
180 |
182 |
180 |
182 |
+0.55% |
9,100 |
2024/5/8 |
182 |
183 |
180 |
181 |
-0.55% |
41,000 |
2024/5/7 |
183 |
183 |
181 |
182 |
+0.55% |
24,800 |
2024/5/2 |
183 |
183 |
181 |
181 |
-0.55% |
7,500 |
2024/5/1 |
181 |
183 |
181 |
182 |
+1.11% |
10,300 |
2024/4/30 |
180 |
182 |
179 |
180 |
+0.00% |
30,200 |
2024/4/26 |
183 |
184 |
180 |
180 |
-2.17% |
84,500 |
2024/4/25 |
185 |
185 |
183 |
184 |
+0.00% |
21,000 |
2024/4/24 |
182 |
185 |
182 |
184 |
+1.66% |
33,900 |
2024/4/23 |
180 |
182 |
180 |
181 |
+0.56% |
19,500 |
2024/4/22 |
186 |
189 |
179 |
180 |
-2.70% |
135,600 |
2024/4/19 |
190 |
190 |
183 |
185 |
-2.12% |
53,900 |
2024/4/18 |
189 |
191 |
189 |
189 |
+0.53% |
6,800 |
2024/4/17 |
193 |
193 |
188 |
188 |
-2.59% |
67,100 |
2024/4/16 |
192 |
194 |
191 |
193 |
+0.52% |
25,200 |
2024/4/15 |
196 |
197 |
191 |
192 |
-2.04% |
54,800 |
2024/4/12 |
199 |
201 |
196 |
196 |
+1.03% |
132,600 |
2024/4/11 |
197 |
200 |
194 |
194 |
-3.48% |
106,500 |
2024/4/10 |
193 |
228 |
191 |
201 |
+4.69% |
945,200 |
2024/4/9 |
192 |
193 |
192 |
192 |
+0.00% |
4,100 |
2024/4/8 |
193 |
194 |
192 |
192 |
-0.52% |
9,700 |
2024/4/5 |
194 |
194 |
192 |
193 |
-0.52% |
23,000 |
2024/4/4 |
195 |
195 |
194 |
194 |
-0.51% |
17,800 |
2024/4/3 |
194 |
195 |
194 |
195 |
+0.52% |
10,400 |
2024/4/2 |
194 |
195 |
194 |
194 |
-0.51% |
28,700 |
2024/4/1 |
195 |
196 |
193 |
195 |
+0.00% |
14,700 |
2024/3/29 |
195 |
196 |
194 |
195 |
+0.00% |
17,600 |
2024/3/28 |
195 |
196 |
195 |
195 |
-0.51% |
228,000 |
2024/3/27 |
196 |
196 |
195 |
196 |
+0.00% |
11,800 |
2024/3/26 |
195 |
196 |
195 |
196 |
+1.03% |
17,400 |
2024/3/25 |
195 |
195 |
194 |
194 |
-0.51% |
18,600 |
2024/3/22 |
195 |
195 |
194 |
195 |
+0.00% |
9,900 |
2024/3/21 |
195 |
195 |
194 |
195 |
+0.00% |
10,100 |
2024/3/19 |
194 |
195 |
193 |
195 |
+1.04% |
4,900 |
2024/3/18 |
194 |
195 |
192 |
193 |
-0.52% |
12,700 |
2024/3/15 |
193 |
195 |
192 |
194 |
+0.52% |
12,700 |
2024/3/14 |
194 |
195 |
193 |
193 |
-0.52% |
15,900 |
2024/3/13 |
194 |
195 |
192 |
194 |
-0.51% |
10,300 |
2024/3/12 |
193 |
195 |
192 |
195 |
+1.04% |
13,400 |
2024/3/11 |
194 |
195 |
191 |
193 |
-0.52% |
25,600 |
2024/3/8 |
194 |
194 |
192 |
194 |
+0.00% |
15,700 |
2024/3/7 |
192 |
194 |
192 |
194 |
+1.04% |
13,100 |
2024/3/6 |
191 |
193 |
189 |
192 |
+0.52% |
42,400 |
2024/3/5 |
191 |
192 |
190 |
191 |
+0.53% |
8,500 |
2024/3/4 |
191 |
192 |
190 |
190 |
-0.52% |
15,100 |
2024/3/1 |
192 |
193 |
190 |
191 |
+0.00% |
25,900 |
2024/2/29 |
192 |
192 |
190 |
191 |
-0.52% |
10,200 |
2024/2/28 |
190 |
192 |
190 |
192 |
+0.52% |
15,400 |
2024/2/27 |
191 |
192 |
191 |
191 |
+0.00% |
19,000 |
2024/2/26 |
191 |
193 |
190 |
191 |
+0.00% |
15,800 |
2024/2/22 |
191 |
193 |
191 |
191 |
+0.00% |
11,600 |
2024/2/21 |
195 |
195 |
190 |
191 |
+0.00% |
21,500 |
2024/2/20 |
191 |
192 |
190 |
191 |
+0.00% |
7,200 |
2024/2/19 |
188 |
192 |
188 |
191 |
+1.60% |
24,000 |
2024/2/16 |
188 |
189 |
186 |
188 |
+0.00% |
23,300 |
2024/2/15 |
189 |
190 |
188 |
188 |
-0.53% |
23,500 |
2024/2/14 |
192 |
192 |
189 |
189 |
-1.05% |
24,000 |
2024/2/13 |
191 |
192 |
191 |
191 |
+0.00% |
8,200 |
2024/2/9 |
190 |
192 |
190 |
191 |
+0.53% |
27,000 |
2024/2/8 |
190 |
191 |
189 |
190 |
+0.00% |
33,600 |
2024/2/7 |
194 |
194 |
189 |
190 |
-2.56% |
102,900 |
2024/2/6 |
197 |
197 |
195 |
195 |
-1.02% |
19,700 |
2024/2/5 |
197 |
198 |
195 |
197 |
+0.00% |
50,400 |
2024/2/2 |
196 |
197 |
196 |
197 |
+0.51% |
7,400 |
2024/2/1 |
196 |
197 |
196 |
196 |
-1.01% |
34,200 |
2024/1/31 |
196 |
198 |
196 |
198 |
+1.02% |
23,200 |
2024/1/30 |
199 |
199 |
196 |
196 |
-1.51% |
110,000 |
2024/1/29 |
198 |
199 |
198 |
199 |
+0.51% |
6,000 |
2024/1/26 |
198 |
199 |
198 |
198 |
+0.00% |
21,600 |
2024/1/25 |
199 |
199 |
198 |
198 |
+0.00% |
24,400 |
2024/1/24 |
198 |
199 |
198 |
198 |
+0.00% |
7,800 |
2024/1/23 |
198 |
199 |
198 |
198 |
+0.00% |
3,200 |
2024/1/22 |
199 |
200 |
198 |
198 |
+0.00% |
22,800 |
|