日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
107 |
107 |
104 |
106 |
+0.00% |
24,600 |
2024/7/18 |
104 |
108 |
104 |
106 |
+1.92% |
84,100 |
2024/7/17 |
103 |
104 |
103 |
104 |
+1.96% |
41,900 |
2024/7/16 |
102 |
104 |
102 |
102 |
-0.97% |
35,500 |
2024/7/12 |
103 |
104 |
102 |
103 |
+0.00% |
46,100 |
2024/7/11 |
104 |
104 |
101 |
103 |
-0.96% |
55,700 |
2024/7/10 |
106 |
106 |
101 |
104 |
-1.89% |
155,800 |
2024/7/9 |
108 |
108 |
105 |
106 |
-1.85% |
35,300 |
2024/7/8 |
108 |
108 |
105 |
108 |
-0.92% |
57,800 |
2024/7/5 |
109 |
109 |
108 |
109 |
-0.91% |
24,500 |
2024/7/4 |
109 |
110 |
107 |
110 |
+0.00% |
58,900 |
2024/7/3 |
109 |
111 |
108 |
110 |
+0.92% |
27,800 |
2024/7/2 |
111 |
111 |
109 |
109 |
-0.91% |
18,700 |
2024/7/1 |
110 |
111 |
109 |
110 |
+0.00% |
31,400 |
2024/6/28 |
109 |
111 |
109 |
110 |
+0.92% |
27,700 |
2024/6/27 |
109 |
111 |
109 |
109 |
-0.91% |
20,800 |
2024/6/26 |
111 |
111 |
110 |
110 |
-0.90% |
22,100 |
2024/6/25 |
110 |
111 |
109 |
111 |
+0.00% |
19,800 |
2024/6/24 |
110 |
112 |
110 |
111 |
+0.00% |
21,300 |
2024/6/21 |
110 |
112 |
110 |
111 |
+0.00% |
17,600 |
2024/6/20 |
112 |
113 |
111 |
111 |
-0.89% |
11,800 |
2024/6/19 |
111 |
112 |
110 |
112 |
-0.88% |
11,600 |
2024/6/18 |
112 |
113 |
111 |
113 |
+0.89% |
11,500 |
2024/6/17 |
111 |
112 |
110 |
112 |
+0.00% |
16,800 |
2024/6/14 |
111 |
113 |
110 |
112 |
+0.00% |
31,500 |
2024/6/13 |
113 |
113 |
111 |
112 |
-0.88% |
22,900 |
2024/6/12 |
114 |
114 |
113 |
113 |
+0.00% |
25,700 |
2024/6/11 |
114 |
114 |
111 |
113 |
+0.00% |
34,000 |
2024/6/10 |
112 |
113 |
112 |
113 |
+0.00% |
23,200 |
2024/6/7 |
115 |
115 |
112 |
113 |
-0.88% |
62,800 |
2024/6/6 |
115 |
116 |
113 |
114 |
+0.00% |
19,000 |
2024/6/5 |
115 |
116 |
112 |
114 |
-2.56% |
62,600 |
2024/6/4 |
119 |
119 |
115 |
117 |
+0.00% |
33,200 |
2024/6/3 |
115 |
119 |
114 |
117 |
+1.74% |
28,600 |
2024/5/31 |
114 |
116 |
114 |
115 |
+0.88% |
10,400 |
2024/5/30 |
116 |
116 |
112 |
114 |
-2.56% |
42,200 |
2024/5/29 |
118 |
118 |
116 |
117 |
-0.85% |
23,100 |
2024/5/28 |
118 |
120 |
118 |
118 |
+0.00% |
16,000 |
2024/5/27 |
118 |
119 |
117 |
118 |
+0.85% |
11,300 |
2024/5/24 |
120 |
120 |
117 |
117 |
-2.50% |
27,600 |
2024/5/23 |
120 |
120 |
118 |
120 |
+0.00% |
25,200 |
2024/5/22 |
121 |
121 |
120 |
120 |
-0.83% |
24,200 |
2024/5/21 |
122 |
122 |
121 |
121 |
-1.63% |
12,500 |
2024/5/20 |
123 |
124 |
121 |
123 |
+0.00% |
17,100 |
2024/5/17 |
123 |
124 |
122 |
123 |
-0.81% |
7,800 |
2024/5/16 |
122 |
124 |
121 |
124 |
+1.64% |
16,900 |
2024/5/15 |
122 |
123 |
121 |
122 |
-0.81% |
5,300 |
2024/5/14 |
123 |
124 |
122 |
123 |
+0.00% |
10,500 |
2024/5/13 |
124 |
124 |
122 |
123 |
-0.81% |
14,500 |
2024/5/10 |
122 |
124 |
121 |
124 |
+1.64% |
29,300 |
2024/5/9 |
123 |
124 |
121 |
122 |
-0.81% |
61,300 |
2024/5/8 |
124 |
124 |
122 |
123 |
+0.00% |
6,500 |
2024/5/7 |
125 |
125 |
122 |
123 |
+0.00% |
10,200 |
2024/5/2 |
123 |
124 |
121 |
123 |
+0.00% |
39,200 |
2024/5/1 |
124 |
125 |
122 |
123 |
-0.81% |
18,400 |
2024/4/30 |
125 |
125 |
122 |
124 |
+0.00% |
25,700 |
2024/4/26 |
124 |
124 |
122 |
124 |
+0.00% |
17,300 |
2024/4/25 |
124 |
124 |
122 |
124 |
+0.81% |
27,600 |
2024/4/24 |
125 |
125 |
122 |
123 |
-1.60% |
31,700 |
2024/4/23 |
124 |
125 |
123 |
125 |
+1.63% |
25,000 |
2024/4/22 |
123 |
124 |
122 |
123 |
+0.00% |
11,700 |
2024/4/19 |
126 |
126 |
123 |
123 |
-2.38% |
32,300 |
2024/4/18 |
125 |
126 |
125 |
126 |
+0.00% |
17,000 |
2024/4/17 |
123 |
126 |
123 |
126 |
+2.44% |
36,400 |
2024/4/16 |
123 |
125 |
123 |
123 |
+0.00% |
63,100 |
2024/4/15 |
125 |
125 |
122 |
123 |
-3.15% |
33,300 |
2024/4/12 |
127 |
127 |
124 |
127 |
+0.00% |
41,200 |
2024/4/11 |
129 |
129 |
125 |
127 |
-1.55% |
61,400 |
2024/4/10 |
124 |
132 |
123 |
129 |
+4.88% |
214,400 |
2024/4/9 |
122 |
124 |
121 |
123 |
+0.82% |
24,300 |
2024/4/8 |
123 |
123 |
121 |
122 |
+0.83% |
7,600 |
2024/4/5 |
120 |
122 |
119 |
121 |
+0.00% |
13,400 |
2024/4/4 |
123 |
124 |
121 |
121 |
-0.82% |
26,300 |
2024/4/3 |
122 |
124 |
121 |
122 |
+0.83% |
34,600 |
2024/4/2 |
123 |
123 |
121 |
121 |
-2.42% |
33,800 |
2024/4/1 |
121 |
125 |
121 |
124 |
+0.81% |
69,200 |
2024/3/29 |
118 |
124 |
117 |
123 |
+2.50% |
100,600 |
2024/3/28 |
118 |
120 |
118 |
120 |
-1.64% |
65,600 |
2024/3/27 |
120 |
122 |
119 |
122 |
+0.00% |
97,400 |
2024/3/26 |
122 |
123 |
121 |
122 |
+0.00% |
22,300 |
2024/3/25 |
123 |
123 |
121 |
122 |
+0.00% |
30,500 |
2024/3/22 |
124 |
124 |
121 |
122 |
-0.81% |
18,200 |
2024/3/21 |
124 |
125 |
123 |
123 |
-0.81% |
25,100 |
2024/3/19 |
123 |
124 |
121 |
124 |
+0.00% |
26,200 |
2024/3/18 |
122 |
125 |
122 |
124 |
+0.81% |
49,200 |
2024/3/15 |
125 |
126 |
121 |
123 |
-1.60% |
62,200 |
2024/3/14 |
126 |
127 |
125 |
125 |
+0.00% |
5,500 |
2024/3/13 |
127 |
127 |
124 |
125 |
-1.57% |
7,800 |
2024/3/12 |
125 |
128 |
124 |
127 |
+2.42% |
6,700 |
2024/3/11 |
128 |
128 |
124 |
124 |
-2.36% |
36,400 |
2024/3/8 |
128 |
128 |
126 |
127 |
-0.78% |
34,600 |
2024/3/7 |
126 |
128 |
126 |
128 |
+1.59% |
20,700 |
2024/3/6 |
124 |
128 |
124 |
126 |
+1.61% |
36,000 |
2024/3/5 |
125 |
129 |
123 |
124 |
-2.36% |
95,900 |
2024/3/4 |
129 |
129 |
126 |
127 |
-0.78% |
33,600 |
2024/3/1 |
131 |
131 |
125 |
128 |
-2.29% |
77,000 |
2024/2/29 |
128 |
131 |
127 |
131 |
+2.34% |
58,900 |
2024/2/28 |
127 |
131 |
124 |
128 |
+2.40% |
99,700 |
2024/2/27 |
131 |
131 |
122 |
125 |
-3.85% |
139,600 |
2024/2/26 |
133 |
133 |
127 |
130 |
-2.99% |
83,000 |
2024/2/22 |
136 |
136 |
130 |
134 |
-1.47% |
110,600 |
2024/2/21 |
135 |
136 |
133 |
136 |
+0.00% |
21,600 |
2024/2/20 |
132 |
137 |
130 |
136 |
+3.82% |
143,800 |
2024/2/19 |
129 |
132 |
127 |
131 |
+1.55% |
53,500 |
2024/2/16 |
129 |
131 |
125 |
129 |
+0.00% |
62,500 |
2024/2/15 |
128 |
131 |
126 |
129 |
-0.77% |
46,800 |
2024/2/14 |
125 |
131 |
123 |
130 |
+4.84% |
119,800 |
2024/2/13 |
134 |
135 |
120 |
124 |
-7.46% |
105,600 |
2024/2/9 |
136 |
138 |
133 |
134 |
-2.90% |
53,500 |
2024/2/8 |
138 |
139 |
136 |
138 |
-1.43% |
32,700 |
2024/2/7 |
139 |
140 |
136 |
140 |
+0.72% |
44,000 |
2024/2/6 |
141 |
141 |
138 |
139 |
-1.42% |
52,300 |
2024/2/5 |
142 |
146 |
141 |
141 |
-2.08% |
36,700 |
2024/2/2 |
151 |
160 |
141 |
144 |
+3.60% |
488,600 |
2024/2/1 |
141 |
141 |
138 |
139 |
-0.71% |
20,300 |
2024/1/31 |
142 |
142 |
140 |
140 |
-0.71% |
14,800 |
2024/1/30 |
142 |
142 |
140 |
141 |
-0.70% |
10,200 |
2024/1/29 |
141 |
142 |
139 |
142 |
+0.71% |
21,900 |
2024/1/26 |
142 |
142 |
141 |
141 |
-1.40% |
8,000 |
2024/1/25 |
142 |
144 |
141 |
143 |
+1.42% |
29,800 |
2024/1/24 |
142 |
142 |
141 |
141 |
-0.70% |
23,000 |
2024/1/23 |
143 |
144 |
141 |
142 |
-0.70% |
45,700 |
2024/1/22 |
141 |
144 |
140 |
143 |
+2.14% |
36,300 |
|