日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
169 |
170 |
168 |
168 |
-0.59% |
8,600 |
2024/7/18 |
169 |
170 |
169 |
169 |
-0.59% |
14,600 |
2024/7/17 |
169 |
171 |
169 |
170 |
+0.59% |
26,300 |
2024/7/16 |
171 |
171 |
169 |
169 |
-0.59% |
18,400 |
2024/7/12 |
168 |
170 |
168 |
170 |
+0.00% |
37,000 |
2024/7/11 |
168 |
170 |
168 |
170 |
+0.00% |
26,000 |
2024/7/10 |
169 |
172 |
169 |
170 |
+0.59% |
28,200 |
2024/7/9 |
170 |
171 |
169 |
169 |
-0.59% |
12,600 |
2024/7/8 |
170 |
171 |
170 |
170 |
-1.16% |
12,300 |
2024/7/5 |
174 |
174 |
170 |
172 |
+0.00% |
45,300 |
2024/7/4 |
178 |
181 |
170 |
172 |
+2.38% |
263,200 |
2024/7/3 |
167 |
169 |
167 |
168 |
+0.60% |
28,800 |
2024/7/2 |
169 |
169 |
167 |
167 |
+0.00% |
19,500 |
2024/7/1 |
168 |
168 |
166 |
167 |
-0.60% |
26,400 |
2024/6/28 |
170 |
170 |
167 |
168 |
-1.18% |
19,800 |
2024/6/27 |
168 |
171 |
167 |
170 |
-0.58% |
40,400 |
2024/6/26 |
167 |
171 |
166 |
171 |
+2.40% |
34,100 |
2024/6/25 |
165 |
167 |
165 |
167 |
+0.00% |
11,800 |
2024/6/24 |
168 |
168 |
166 |
167 |
-0.60% |
20,200 |
2024/6/21 |
167 |
168 |
166 |
168 |
+0.00% |
7,000 |
2024/6/20 |
168 |
168 |
166 |
168 |
+0.60% |
2,700 |
2024/6/19 |
166 |
168 |
166 |
167 |
+0.60% |
9,300 |
2024/6/18 |
167 |
167 |
166 |
166 |
-0.60% |
12,900 |
2024/6/17 |
167 |
167 |
165 |
167 |
+0.00% |
13,800 |
2024/6/14 |
166 |
167 |
166 |
167 |
+0.60% |
11,800 |
2024/6/13 |
166 |
167 |
166 |
166 |
+0.00% |
5,500 |
2024/6/12 |
167 |
168 |
166 |
166 |
-0.60% |
14,300 |
2024/6/11 |
167 |
168 |
167 |
167 |
+0.00% |
8,000 |
2024/6/10 |
167 |
168 |
167 |
167 |
-1.18% |
9,100 |
2024/6/7 |
167 |
169 |
166 |
169 |
+1.20% |
11,300 |
2024/6/6 |
169 |
169 |
167 |
167 |
-1.76% |
13,200 |
2024/6/5 |
169 |
170 |
168 |
170 |
+1.19% |
9,900 |
2024/6/4 |
169 |
169 |
167 |
168 |
+0.00% |
3,100 |
2024/6/3 |
167 |
169 |
167 |
168 |
+0.00% |
8,000 |
2024/5/31 |
167 |
168 |
165 |
168 |
+0.60% |
27,400 |
2024/5/30 |
167 |
169 |
165 |
167 |
-0.60% |
34,100 |
2024/5/29 |
168 |
169 |
167 |
168 |
+0.00% |
33,500 |
2024/5/28 |
170 |
170 |
168 |
168 |
-0.59% |
33,000 |
2024/5/27 |
169 |
171 |
169 |
169 |
-0.59% |
18,000 |
2024/5/24 |
170 |
171 |
170 |
170 |
+0.59% |
15,400 |
2024/5/23 |
170 |
170 |
168 |
169 |
-0.59% |
17,200 |
2024/5/22 |
168 |
170 |
168 |
170 |
+1.19% |
14,100 |
2024/5/21 |
168 |
170 |
168 |
168 |
-1.18% |
76,700 |
2024/5/20 |
170 |
171 |
169 |
170 |
+0.00% |
24,900 |
2024/5/17 |
170 |
171 |
169 |
170 |
+0.00% |
21,800 |
2024/5/16 |
171 |
173 |
168 |
170 |
-5.03% |
109,100 |
2024/5/15 |
177 |
181 |
177 |
179 |
+1.13% |
40,600 |
2024/5/14 |
176 |
178 |
176 |
177 |
-0.56% |
23,700 |
2024/5/13 |
176 |
178 |
176 |
178 |
+0.56% |
10,900 |
2024/5/10 |
177 |
177 |
175 |
177 |
+1.14% |
10,100 |
2024/5/9 |
176 |
177 |
175 |
175 |
-0.57% |
12,100 |
2024/5/8 |
175 |
177 |
175 |
176 |
+0.00% |
8,500 |
2024/5/7 |
177 |
177 |
174 |
176 |
+1.15% |
13,100 |
2024/5/2 |
177 |
177 |
174 |
174 |
-1.14% |
19,100 |
2024/5/1 |
172 |
176 |
172 |
176 |
+1.15% |
12,400 |
2024/4/30 |
175 |
175 |
172 |
174 |
+0.58% |
22,200 |
2024/4/26 |
173 |
175 |
173 |
173 |
-0.57% |
10,100 |
2024/4/25 |
173 |
174 |
172 |
174 |
+0.00% |
12,600 |
2024/4/24 |
173 |
174 |
172 |
174 |
+0.58% |
19,900 |
2024/4/23 |
176 |
176 |
173 |
173 |
-1.14% |
16,100 |
2024/4/22 |
174 |
178 |
173 |
175 |
+1.16% |
17,600 |
2024/4/19 |
175 |
178 |
173 |
173 |
-1.70% |
58,800 |
2024/4/18 |
175 |
177 |
175 |
176 |
+0.00% |
9,700 |
2024/4/17 |
179 |
179 |
174 |
176 |
-0.56% |
49,000 |
2024/4/16 |
178 |
180 |
177 |
177 |
-1.67% |
14,900 |
2024/4/15 |
174 |
181 |
173 |
180 |
+2.86% |
83,100 |
2024/4/12 |
176 |
178 |
174 |
175 |
-0.57% |
51,600 |
2024/4/11 |
173 |
176 |
173 |
176 |
+1.73% |
40,700 |
2024/4/10 |
175 |
176 |
173 |
173 |
-1.14% |
38,800 |
2024/4/9 |
173 |
176 |
173 |
175 |
+1.16% |
26,700 |
2024/4/8 |
170 |
175 |
170 |
173 |
+1.17% |
32,800 |
2024/4/5 |
169 |
171 |
168 |
171 |
+0.59% |
104,400 |
2024/4/4 |
173 |
173 |
170 |
170 |
-0.58% |
74,300 |
2024/4/3 |
173 |
174 |
171 |
171 |
-1.72% |
123,200 |
2024/4/2 |
178 |
178 |
173 |
174 |
-1.69% |
93,900 |
2024/4/1 |
176 |
180 |
174 |
177 |
+1.14% |
71,200 |
2024/3/29 |
175 |
179 |
174 |
175 |
+0.00% |
143,800 |
2024/3/28 |
181 |
182 |
175 |
175 |
-2.78% |
363,600 |
2024/3/27 |
190 |
222 |
180 |
180 |
+1.69% |
5,457,000 |
2024/3/26 |
178 |
178 |
174 |
177 |
+1.14% |
33,700 |
2024/3/25 |
175 |
176 |
175 |
175 |
+0.57% |
24,000 |
2024/3/22 |
173 |
175 |
173 |
174 |
+1.16% |
16,100 |
2024/3/21 |
173 |
174 |
172 |
172 |
-1.15% |
29,500 |
2024/3/19 |
175 |
175 |
172 |
174 |
+0.00% |
26,500 |
2024/3/18 |
173 |
174 |
171 |
174 |
+1.16% |
31,400 |
2024/3/15 |
173 |
173 |
171 |
172 |
+0.58% |
32,300 |
2024/3/14 |
172 |
172 |
170 |
171 |
-0.58% |
17,000 |
2024/3/13 |
170 |
172 |
169 |
172 |
+1.78% |
19,400 |
2024/3/12 |
167 |
171 |
166 |
169 |
+1.20% |
34,000 |
2024/3/11 |
171 |
172 |
166 |
167 |
-2.34% |
63,900 |
2024/3/8 |
172 |
176 |
171 |
171 |
-0.58% |
62,500 |
2024/3/7 |
173 |
174 |
172 |
172 |
-0.58% |
23,900 |
2024/3/6 |
173 |
174 |
170 |
173 |
+0.58% |
38,700 |
2024/3/5 |
172 |
173 |
171 |
172 |
-0.58% |
40,100 |
2024/3/4 |
174 |
174 |
172 |
173 |
+0.58% |
27,800 |
2024/3/1 |
174 |
175 |
171 |
172 |
-0.58% |
75,100 |
2024/2/29 |
176 |
176 |
172 |
173 |
-1.70% |
24,600 |
2024/2/28 |
175 |
179 |
175 |
176 |
+1.73% |
51,100 |
2024/2/27 |
174 |
175 |
170 |
173 |
+0.00% |
83,300 |
2024/2/26 |
175 |
175 |
173 |
173 |
+0.58% |
47,000 |
2024/2/22 |
172 |
175 |
168 |
172 |
+0.58% |
88,500 |
2024/2/21 |
169 |
173 |
169 |
171 |
+1.18% |
77,200 |
2024/2/20 |
171 |
172 |
169 |
169 |
-0.59% |
22,300 |
2024/2/19 |
166 |
171 |
166 |
170 |
+2.41% |
36,900 |
2024/2/16 |
166 |
168 |
164 |
166 |
+0.61% |
54,400 |
2024/2/15 |
172 |
172 |
165 |
165 |
-4.07% |
157,100 |
2024/2/14 |
172 |
174 |
170 |
172 |
-0.58% |
50,500 |
2024/2/13 |
173 |
176 |
170 |
173 |
+0.58% |
79,700 |
2024/2/9 |
188 |
196 |
167 |
172 |
-9.95% |
866,200 |
2024/2/8 |
190 |
194 |
189 |
191 |
-0.52% |
79,300 |
2024/2/7 |
190 |
194 |
185 |
192 |
+0.52% |
257,300 |
2024/2/6 |
185 |
194 |
185 |
191 |
+2.14% |
172,900 |
2024/2/5 |
182 |
187 |
179 |
187 |
+3.89% |
243,700 |
2024/2/2 |
180 |
181 |
179 |
180 |
+1.12% |
110,300 |
2024/2/1 |
191 |
191 |
177 |
178 |
-7.29% |
452,900 |
2024/1/31 |
200 |
202 |
187 |
192 |
-4.95% |
611,900 |
2024/1/30 |
197 |
205 |
196 |
202 |
+3.06% |
276,200 |
2024/1/29 |
204 |
207 |
195 |
196 |
-2.97% |
406,500 |
2024/1/26 |
197 |
207 |
197 |
202 |
+2.02% |
329,800 |
2024/1/25 |
198 |
201 |
193 |
198 |
+0.00% |
148,900 |
2024/1/24 |
195 |
199 |
195 |
198 |
-1.00% |
119,900 |
2024/1/23 |
198 |
202 |
193 |
200 |
+1.01% |
298,700 |
2024/1/22 |
192 |
198 |
192 |
198 |
+4.21% |
124,600 |
|