日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
168 |
168 |
165 |
165 |
-1.20% |
22,400 |
2024/7/18 |
165 |
168 |
164 |
167 |
+1.21% |
17,700 |
2024/7/17 |
165 |
167 |
164 |
165 |
+0.00% |
8,600 |
2024/7/16 |
167 |
167 |
165 |
165 |
-1.20% |
11,000 |
2024/7/12 |
166 |
168 |
165 |
167 |
+1.83% |
20,400 |
2024/7/11 |
164 |
165 |
163 |
164 |
-0.61% |
70,800 |
2024/7/10 |
164 |
166 |
164 |
165 |
+0.61% |
25,800 |
2024/7/9 |
164 |
166 |
163 |
164 |
+0.00% |
36,200 |
2024/7/8 |
168 |
168 |
164 |
164 |
-0.61% |
53,100 |
2024/7/5 |
167 |
168 |
165 |
165 |
-1.20% |
13,900 |
2024/7/4 |
170 |
171 |
165 |
167 |
-2.34% |
59,900 |
2024/7/3 |
169 |
171 |
166 |
171 |
+3.01% |
48,800 |
2024/7/2 |
167 |
169 |
166 |
166 |
-1.19% |
13,500 |
2024/7/1 |
167 |
168 |
165 |
168 |
+1.20% |
24,600 |
2024/6/28 |
167 |
168 |
166 |
166 |
-0.60% |
9,400 |
2024/6/27 |
168 |
168 |
165 |
167 |
-0.60% |
33,100 |
2024/6/26 |
167 |
168 |
165 |
168 |
+0.60% |
11,100 |
2024/6/25 |
168 |
169 |
166 |
167 |
+0.60% |
25,200 |
2024/6/24 |
168 |
169 |
166 |
166 |
-1.19% |
33,500 |
2024/6/21 |
165 |
169 |
163 |
168 |
+2.44% |
67,900 |
2024/6/20 |
167 |
167 |
164 |
164 |
-1.20% |
10,100 |
2024/6/19 |
164 |
167 |
162 |
166 |
+0.00% |
53,300 |
2024/6/18 |
166 |
166 |
161 |
166 |
+0.00% |
86,900 |
2024/6/17 |
165 |
166 |
160 |
166 |
+0.00% |
206,000 |
2024/6/14 |
178 |
186 |
164 |
166 |
+5.06% |
2,835,600 |
2024/6/13 |
159 |
160 |
155 |
158 |
-1.25% |
34,900 |
2024/6/12 |
158 |
160 |
155 |
160 |
+1.91% |
46,900 |
2024/6/11 |
154 |
157 |
153 |
157 |
+0.64% |
16,700 |
2024/6/10 |
154 |
156 |
153 |
156 |
+0.00% |
16,800 |
2024/6/7 |
156 |
156 |
154 |
156 |
+0.00% |
4,500 |
2024/6/6 |
156 |
157 |
154 |
156 |
+0.00% |
11,600 |
2024/6/5 |
156 |
157 |
155 |
156 |
+0.00% |
10,500 |
2024/6/4 |
158 |
158 |
156 |
156 |
-1.27% |
4,100 |
2024/6/3 |
158 |
159 |
156 |
158 |
+0.64% |
24,300 |
2024/5/31 |
154 |
157 |
154 |
157 |
+0.64% |
3,300 |
2024/5/30 |
153 |
156 |
153 |
156 |
+0.65% |
10,500 |
2024/5/29 |
158 |
158 |
153 |
155 |
-0.64% |
16,900 |
2024/5/28 |
157 |
157 |
156 |
156 |
+0.00% |
10,000 |
2024/5/27 |
155 |
160 |
154 |
156 |
+1.30% |
67,200 |
2024/5/24 |
155 |
155 |
153 |
154 |
-0.65% |
3,100 |
2024/5/23 |
155 |
155 |
152 |
155 |
+1.31% |
5,600 |
2024/5/22 |
155 |
155 |
153 |
153 |
-1.92% |
12,800 |
2024/5/21 |
155 |
157 |
154 |
156 |
+0.65% |
22,400 |
2024/5/20 |
155 |
155 |
154 |
155 |
+1.31% |
7,200 |
2024/5/17 |
154 |
155 |
153 |
153 |
-1.92% |
8,800 |
2024/5/16 |
154 |
156 |
153 |
156 |
+1.30% |
6,700 |
2024/5/15 |
155 |
156 |
154 |
154 |
-1.28% |
3,900 |
2024/5/14 |
154 |
156 |
154 |
156 |
+0.00% |
5,300 |
2024/5/13 |
156 |
156 |
154 |
156 |
+1.30% |
14,000 |
2024/5/10 |
156 |
156 |
154 |
154 |
-0.65% |
5,200 |
2024/5/9 |
157 |
157 |
155 |
155 |
+0.00% |
5,500 |
2024/5/8 |
155 |
156 |
155 |
155 |
-0.64% |
5,400 |
2024/5/7 |
156 |
157 |
155 |
156 |
+0.65% |
13,300 |
2024/5/2 |
155 |
156 |
155 |
155 |
-1.27% |
16,000 |
2024/5/1 |
155 |
157 |
153 |
157 |
+1.95% |
18,400 |
2024/4/30 |
154 |
155 |
153 |
154 |
+1.99% |
16,800 |
2024/4/26 |
157 |
158 |
151 |
151 |
-4.43% |
74,200 |
2024/4/25 |
155 |
158 |
155 |
158 |
+1.94% |
57,800 |
2024/4/24 |
156 |
157 |
155 |
155 |
+0.00% |
11,400 |
2024/4/23 |
154 |
156 |
154 |
155 |
+0.65% |
19,300 |
2024/4/22 |
153 |
154 |
151 |
154 |
+1.99% |
23,000 |
2024/4/19 |
152 |
153 |
151 |
151 |
-0.66% |
51,200 |
2024/4/18 |
151 |
153 |
151 |
152 |
+0.00% |
32,300 |
2024/4/17 |
152 |
154 |
151 |
152 |
-0.65% |
43,300 |
2024/4/16 |
153 |
154 |
153 |
153 |
-1.29% |
32,400 |
2024/4/15 |
154 |
157 |
153 |
155 |
+0.00% |
40,800 |
2024/4/12 |
155 |
157 |
155 |
155 |
+0.00% |
30,200 |
2024/4/11 |
156 |
158 |
153 |
155 |
+0.00% |
63,900 |
2024/4/10 |
158 |
158 |
155 |
155 |
-0.64% |
41,300 |
2024/4/9 |
154 |
167 |
154 |
156 |
+1.30% |
263,700 |
2024/4/8 |
155 |
156 |
154 |
154 |
-0.65% |
12,500 |
2024/4/5 |
155 |
156 |
153 |
155 |
-0.64% |
51,200 |
2024/4/4 |
156 |
159 |
155 |
156 |
+0.00% |
34,900 |
2024/4/3 |
158 |
158 |
155 |
156 |
-0.64% |
37,900 |
2024/4/2 |
158 |
159 |
157 |
157 |
-1.26% |
20,500 |
2024/4/1 |
158 |
159 |
158 |
159 |
+0.00% |
10,200 |
2024/3/29 |
159 |
159 |
158 |
159 |
+0.63% |
10,200 |
2024/3/28 |
158 |
160 |
158 |
158 |
+0.00% |
17,500 |
2024/3/27 |
159 |
159 |
158 |
158 |
+0.00% |
11,000 |
2024/3/26 |
157 |
158 |
157 |
158 |
+0.64% |
28,400 |
2024/3/25 |
159 |
159 |
157 |
157 |
-1.26% |
25,600 |
2024/3/22 |
157 |
159 |
157 |
159 |
+0.63% |
29,500 |
2024/3/21 |
158 |
159 |
156 |
158 |
+0.00% |
26,100 |
2024/3/19 |
158 |
159 |
157 |
158 |
-0.63% |
28,300 |
2024/3/18 |
158 |
159 |
156 |
159 |
+0.00% |
38,000 |
2024/3/15 |
158 |
160 |
155 |
159 |
+1.27% |
88,100 |
2024/3/14 |
159 |
162 |
156 |
157 |
-1.26% |
98,100 |
2024/3/13 |
160 |
160 |
156 |
159 |
+0.63% |
55,000 |
2024/3/12 |
160 |
162 |
158 |
158 |
-0.63% |
131,400 |
2024/3/11 |
162 |
162 |
158 |
159 |
-0.62% |
128,500 |
2024/3/8 |
168 |
169 |
158 |
160 |
-1.84% |
335,300 |
2024/3/7 |
176 |
179 |
162 |
163 |
-14.66% |
1,027,300 |
2024/3/6 |
164 |
210 |
161 |
191 |
+19.38% |
5,371,200 |
2024/3/5 |
150 |
169 |
150 |
160 |
+6.67% |
658,300 |
2024/3/4 |
150 |
151 |
150 |
150 |
+0.00% |
17,800 |
2024/3/1 |
151 |
152 |
150 |
150 |
-0.66% |
40,400 |
2024/2/29 |
152 |
153 |
151 |
151 |
-0.66% |
37,900 |
2024/2/28 |
152 |
153 |
151 |
152 |
+0.00% |
10,300 |
2024/2/27 |
153 |
153 |
151 |
152 |
+0.00% |
11,900 |
2024/2/26 |
153 |
153 |
152 |
152 |
+0.00% |
22,000 |
2024/2/22 |
153 |
153 |
152 |
152 |
-0.65% |
11,500 |
2024/2/21 |
154 |
154 |
152 |
153 |
+0.00% |
16,100 |
2024/2/20 |
152 |
155 |
152 |
153 |
+0.66% |
22,300 |
2024/2/19 |
153 |
154 |
152 |
152 |
-0.65% |
13,000 |
2024/2/16 |
153 |
154 |
150 |
153 |
+1.32% |
32,500 |
2024/2/15 |
155 |
156 |
151 |
151 |
-1.95% |
60,100 |
2024/2/14 |
158 |
158 |
154 |
154 |
-1.91% |
26,000 |
2024/2/13 |
156 |
158 |
155 |
157 |
+0.64% |
43,200 |
2024/2/9 |
156 |
157 |
156 |
156 |
-0.64% |
24,800 |
2024/2/8 |
157 |
157 |
156 |
157 |
+0.00% |
30,100 |
2024/2/7 |
158 |
158 |
157 |
157 |
-0.63% |
29,600 |
2024/2/6 |
158 |
160 |
158 |
158 |
+0.00% |
16,200 |
2024/2/5 |
159 |
159 |
157 |
158 |
-0.63% |
47,100 |
2024/2/2 |
161 |
161 |
159 |
159 |
+0.00% |
41,700 |
2024/2/1 |
161 |
162 |
159 |
159 |
-1.85% |
61,900 |
2024/1/31 |
157 |
176 |
156 |
162 |
+3.85% |
485,900 |
2024/1/30 |
159 |
159 |
156 |
156 |
-1.89% |
71,900 |
2024/1/29 |
157 |
159 |
156 |
159 |
+1.27% |
30,800 |
2024/1/26 |
157 |
157 |
156 |
157 |
+0.00% |
18,300 |
2024/1/25 |
157 |
158 |
156 |
157 |
+0.00% |
10,200 |
2024/1/24 |
157 |
158 |
156 |
157 |
+0.00% |
5,400 |
2024/1/23 |
156 |
158 |
156 |
157 |
+0.64% |
12,000 |
2024/1/22 |
156 |
157 |
156 |
156 |
+0.00% |
4,700 |
|