日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
208 |
208 |
201 |
201 |
-2.43% |
194,200 |
2024/7/18 |
215 |
221 |
199 |
206 |
-2.83% |
677,600 |
2024/7/17 |
225 |
228 |
212 |
212 |
-4.07% |
724,100 |
2024/7/16 |
218 |
223 |
217 |
221 |
+2.31% |
555,200 |
2024/7/12 |
210 |
217 |
208 |
216 |
+1.89% |
424,200 |
2024/7/11 |
209 |
213 |
208 |
212 |
+1.44% |
531,500 |
2024/7/10 |
200 |
210 |
198 |
209 |
+5.03% |
764,500 |
2024/7/9 |
191 |
202 |
191 |
199 |
+4.19% |
463,700 |
2024/7/8 |
203 |
205 |
191 |
191 |
-4.50% |
606,000 |
2024/7/5 |
194 |
202 |
194 |
200 |
+3.09% |
364,800 |
2024/7/4 |
193 |
198 |
193 |
194 |
+1.57% |
386,300 |
2024/7/3 |
189 |
194 |
187 |
191 |
+1.06% |
275,000 |
2024/7/2 |
190 |
193 |
187 |
189 |
-2.58% |
344,700 |
2024/7/1 |
185 |
198 |
180 |
194 |
+7.18% |
844,300 |
2024/6/28 |
182 |
183 |
176 |
181 |
-2.69% |
544,000 |
2024/6/27 |
172 |
189 |
172 |
186 |
-6.53% |
1,339,600 |
2024/6/26 |
210 |
213 |
199 |
199 |
-3.86% |
1,352,200 |
2024/6/25 |
216 |
217 |
207 |
207 |
-3.27% |
1,019,000 |
2024/6/24 |
242 |
242 |
213 |
214 |
-10.08% |
2,690,500 |
2024/6/21 |
246 |
246 |
237 |
238 |
-5.93% |
1,958,900 |
2024/6/20 |
244 |
258 |
241 |
253 |
+0.40% |
2,206,600 |
2024/6/19 |
253 |
286 |
245 |
252 |
+14.03% |
14,466,700 |
2024/6/18 |
221 |
221 |
221 |
221 |
+29.24% |
69,300 |
2024/6/17 |
171 |
171 |
171 |
171 |
+41.32% |
260,900 |
2024/6/14 |
117 |
121 |
117 |
121 |
+2.54% |
90,000 |
2024/6/13 |
118 |
119 |
117 |
118 |
+0.85% |
155,000 |
2024/6/12 |
119 |
121 |
117 |
117 |
-1.68% |
218,700 |
2024/6/11 |
116 |
119 |
116 |
119 |
+2.59% |
78,100 |
2024/6/10 |
115 |
117 |
114 |
116 |
+1.75% |
81,300 |
2024/6/7 |
117 |
118 |
114 |
114 |
-1.72% |
169,500 |
2024/6/6 |
118 |
119 |
116 |
116 |
-1.69% |
69,700 |
2024/6/5 |
118 |
120 |
117 |
118 |
-0.84% |
138,500 |
2024/6/4 |
116 |
119 |
116 |
119 |
+3.48% |
227,100 |
2024/6/3 |
117 |
117 |
114 |
115 |
-0.86% |
69,200 |
2024/5/31 |
114 |
118 |
114 |
116 |
+1.75% |
100,400 |
2024/5/30 |
113 |
116 |
112 |
114 |
+0.88% |
196,700 |
2024/5/29 |
118 |
118 |
113 |
113 |
-4.24% |
271,100 |
2024/5/28 |
118 |
119 |
117 |
118 |
+0.00% |
76,300 |
2024/5/27 |
115 |
119 |
115 |
118 |
+2.61% |
190,200 |
2024/5/24 |
118 |
118 |
115 |
115 |
-1.71% |
180,700 |
2024/5/23 |
118 |
120 |
117 |
117 |
+0.00% |
161,700 |
2024/5/22 |
120 |
121 |
117 |
117 |
-1.68% |
190,300 |
2024/5/21 |
125 |
125 |
119 |
119 |
-4.03% |
362,800 |
2024/5/20 |
123 |
126 |
122 |
124 |
+1.64% |
221,200 |
2024/5/17 |
123 |
125 |
121 |
122 |
-1.61% |
235,900 |
2024/5/16 |
129 |
130 |
122 |
124 |
-2.36% |
673,000 |
2024/5/15 |
133 |
133 |
125 |
127 |
-3.79% |
638,100 |
2024/5/14 |
136 |
144 |
131 |
132 |
-0.75% |
1,606,700 |
2024/5/13 |
158 |
166 |
131 |
133 |
-12.50% |
5,914,500 |
2024/5/10 |
128 |
152 |
124 |
152 |
+19.69% |
4,603,000 |
2024/5/9 |
137 |
139 |
127 |
127 |
-8.63% |
1,163,700 |
2024/5/8 |
145 |
163 |
136 |
139 |
-6.08% |
5,299,300 |
2024/5/7 |
125 |
162 |
125 |
148 |
+22.31% |
11,135,300 |
2024/5/2 |
143 |
162 |
120 |
121 |
+5.22% |
14,194,600 |
2024/5/1 |
113 |
115 |
113 |
115 |
+0.88% |
2,100 |
2024/4/30 |
115 |
115 |
112 |
114 |
+0.00% |
12,600 |
2024/4/26 |
113 |
114 |
113 |
114 |
+0.00% |
3,300 |
2024/4/25 |
114 |
114 |
113 |
114 |
+0.88% |
4,800 |
2024/4/24 |
114 |
114 |
113 |
113 |
+0.00% |
6,200 |
2024/4/23 |
114 |
114 |
113 |
113 |
+0.00% |
1,800 |
2024/4/22 |
114 |
114 |
112 |
113 |
+0.00% |
8,100 |
2024/4/19 |
116 |
116 |
113 |
113 |
-2.59% |
21,100 |
2024/4/18 |
115 |
117 |
115 |
116 |
+0.87% |
6,600 |
2024/4/17 |
118 |
118 |
114 |
115 |
-2.54% |
51,300 |
2024/4/16 |
118 |
118 |
117 |
118 |
+0.00% |
7,200 |
2024/4/15 |
119 |
119 |
118 |
118 |
-0.84% |
8,200 |
2024/4/12 |
118 |
119 |
117 |
119 |
+0.85% |
5,400 |
2024/4/11 |
117 |
118 |
116 |
118 |
+0.00% |
23,300 |
2024/4/10 |
118 |
118 |
117 |
118 |
+0.00% |
2,900 |
2024/4/9 |
117 |
118 |
117 |
118 |
+0.85% |
7,400 |
2024/4/8 |
118 |
118 |
117 |
117 |
+0.00% |
5,600 |
2024/4/5 |
117 |
117 |
115 |
117 |
-0.85% |
13,200 |
2024/4/4 |
117 |
119 |
117 |
118 |
+0.85% |
16,600 |
2024/4/3 |
116 |
117 |
116 |
117 |
+0.86% |
10,500 |
2024/4/2 |
117 |
118 |
115 |
116 |
-0.85% |
72,100 |
2024/4/1 |
119 |
120 |
117 |
117 |
-0.85% |
32,100 |
2024/3/29 |
120 |
123 |
118 |
118 |
-2.48% |
97,800 |
2024/3/28 |
125 |
129 |
120 |
121 |
-1.63% |
348,000 |
2024/3/27 |
122 |
123 |
121 |
123 |
+0.82% |
206,900 |
2024/3/26 |
119 |
122 |
119 |
122 |
+1.67% |
116,400 |
2024/3/25 |
118 |
120 |
118 |
120 |
+2.56% |
78,300 |
2024/3/22 |
116 |
118 |
116 |
117 |
+0.00% |
24,600 |
2024/3/21 |
117 |
117 |
115 |
117 |
+0.86% |
134,700 |
2024/3/19 |
115 |
116 |
114 |
116 |
+0.00% |
20,600 |
2024/3/18 |
116 |
116 |
114 |
116 |
+1.75% |
33,800 |
2024/3/15 |
115 |
115 |
114 |
114 |
-1.72% |
15,100 |
2024/3/14 |
114 |
116 |
114 |
116 |
+0.87% |
24,700 |
2024/3/13 |
115 |
115 |
113 |
115 |
+0.88% |
136,100 |
2024/3/12 |
115 |
115 |
113 |
114 |
+0.00% |
26,600 |
2024/3/11 |
116 |
116 |
114 |
114 |
-0.87% |
16,000 |
2024/3/8 |
115 |
116 |
115 |
115 |
+0.00% |
22,800 |
2024/3/7 |
117 |
117 |
113 |
115 |
-0.86% |
62,100 |
2024/3/6 |
115 |
117 |
114 |
116 |
+1.75% |
84,400 |
2024/3/5 |
115 |
115 |
113 |
114 |
-0.87% |
39,100 |
2024/3/4 |
115 |
115 |
113 |
115 |
+1.77% |
24,100 |
2024/3/1 |
114 |
115 |
112 |
113 |
+0.00% |
36,000 |
2024/2/29 |
115 |
116 |
113 |
113 |
-0.88% |
63,500 |
2024/2/28 |
115 |
115 |
113 |
114 |
+0.00% |
34,300 |
2024/2/27 |
112 |
115 |
112 |
114 |
+1.79% |
26,800 |
2024/2/26 |
113 |
114 |
112 |
112 |
+0.00% |
27,700 |
2024/2/22 |
115 |
115 |
112 |
112 |
-1.75% |
49,100 |
2024/2/21 |
113 |
115 |
112 |
114 |
+1.79% |
58,000 |
2024/2/20 |
112 |
113 |
110 |
112 |
+0.00% |
52,600 |
2024/2/19 |
108 |
112 |
108 |
112 |
+3.70% |
64,100 |
2024/2/16 |
108 |
109 |
108 |
108 |
-0.92% |
81,500 |
2024/2/15 |
110 |
110 |
108 |
109 |
-0.91% |
30,200 |
2024/2/14 |
108 |
110 |
107 |
110 |
+0.92% |
35,500 |
2024/2/13 |
107 |
109 |
106 |
109 |
+1.87% |
64,200 |
2024/2/9 |
109 |
109 |
107 |
107 |
-1.83% |
21,600 |
2024/2/8 |
109 |
109 |
108 |
109 |
+0.00% |
7,000 |
2024/2/7 |
109 |
109 |
108 |
109 |
+0.00% |
8,200 |
2024/2/6 |
109 |
110 |
109 |
109 |
+0.00% |
11,000 |
2024/2/5 |
110 |
110 |
108 |
109 |
+0.00% |
27,500 |
2024/2/2 |
108 |
109 |
108 |
109 |
+0.93% |
18,700 |
2024/2/1 |
110 |
110 |
108 |
108 |
-1.82% |
37,300 |
2024/1/31 |
111 |
111 |
110 |
110 |
-0.90% |
3,900 |
2024/1/30 |
110 |
111 |
109 |
111 |
+0.91% |
20,100 |
2024/1/29 |
110 |
110 |
109 |
110 |
+0.00% |
14,800 |
2024/1/26 |
111 |
111 |
109 |
110 |
-0.90% |
17,800 |
2024/1/25 |
110 |
111 |
109 |
111 |
+0.91% |
48,200 |
2024/1/24 |
111 |
111 |
109 |
110 |
-0.90% |
32,000 |
2024/1/23 |
112 |
112 |
111 |
111 |
-1.77% |
25,700 |
2024/1/22 |
111 |
113 |
111 |
113 |
+2.73% |
22,000 |
|