日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
172 |
172 |
168 |
168 |
-1.18% |
21,000 |
2024/7/18 |
168 |
172 |
167 |
170 |
+0.59% |
46,500 |
2024/7/17 |
169 |
170 |
168 |
169 |
+0.00% |
34,900 |
2024/7/16 |
170 |
170 |
167 |
169 |
+0.00% |
29,000 |
2024/7/12 |
165 |
169 |
165 |
169 |
+1.20% |
32,400 |
2024/7/11 |
166 |
168 |
165 |
167 |
+0.60% |
31,700 |
2024/7/10 |
166 |
169 |
166 |
166 |
-0.60% |
17,500 |
2024/7/9 |
165 |
170 |
165 |
167 |
+0.60% |
46,200 |
2024/7/8 |
167 |
168 |
165 |
166 |
-1.19% |
56,100 |
2024/7/5 |
167 |
168 |
167 |
168 |
+0.00% |
22,300 |
2024/7/4 |
168 |
168 |
165 |
168 |
+0.00% |
47,500 |
2024/7/3 |
166 |
168 |
164 |
168 |
+0.60% |
48,000 |
2024/7/2 |
167 |
167 |
165 |
167 |
+0.00% |
20,700 |
2024/7/1 |
167 |
167 |
165 |
167 |
+0.00% |
33,300 |
2024/6/28 |
169 |
169 |
166 |
167 |
-0.60% |
54,300 |
2024/6/27 |
168 |
170 |
168 |
168 |
-2.33% |
94,000 |
2024/6/26 |
170 |
172 |
170 |
172 |
+0.58% |
47,900 |
2024/6/25 |
169 |
172 |
169 |
171 |
+1.79% |
41,400 |
2024/6/24 |
171 |
173 |
168 |
168 |
-2.33% |
114,400 |
2024/6/21 |
170 |
172 |
170 |
172 |
+1.18% |
52,400 |
2024/6/20 |
173 |
174 |
169 |
170 |
-1.16% |
57,700 |
2024/6/19 |
172 |
172 |
170 |
172 |
+0.00% |
38,600 |
2024/6/18 |
173 |
173 |
170 |
172 |
+1.18% |
22,500 |
2024/6/17 |
173 |
173 |
168 |
170 |
+1.80% |
102,000 |
2024/6/14 |
167 |
168 |
167 |
167 |
-0.60% |
33,900 |
2024/6/13 |
166 |
168 |
166 |
168 |
+1.20% |
48,300 |
2024/6/12 |
165 |
168 |
165 |
166 |
+0.61% |
29,900 |
2024/6/11 |
166 |
167 |
165 |
165 |
-0.60% |
34,300 |
2024/6/10 |
164 |
166 |
163 |
166 |
+1.84% |
14,000 |
2024/6/7 |
162 |
164 |
162 |
163 |
+0.00% |
15,500 |
2024/6/6 |
166 |
167 |
163 |
163 |
-1.21% |
36,600 |
2024/6/5 |
164 |
166 |
163 |
165 |
+0.61% |
22,500 |
2024/6/4 |
164 |
166 |
163 |
164 |
+0.00% |
26,900 |
2024/6/3 |
164 |
164 |
163 |
164 |
+0.61% |
11,900 |
2024/5/31 |
162 |
164 |
161 |
163 |
+0.00% |
18,900 |
2024/5/30 |
162 |
164 |
161 |
163 |
-0.61% |
15,700 |
2024/5/29 |
167 |
167 |
162 |
164 |
-0.61% |
22,600 |
2024/5/28 |
167 |
167 |
165 |
165 |
+0.00% |
12,700 |
2024/5/27 |
166 |
166 |
163 |
165 |
+0.61% |
12,600 |
2024/5/24 |
166 |
166 |
164 |
164 |
-0.61% |
11,300 |
2024/5/23 |
165 |
167 |
164 |
165 |
+0.00% |
11,400 |
2024/5/22 |
168 |
168 |
165 |
165 |
-1.79% |
27,300 |
2024/5/21 |
167 |
169 |
166 |
168 |
+1.20% |
49,200 |
2024/5/20 |
167 |
169 |
165 |
166 |
+1.22% |
53,600 |
2024/5/17 |
164 |
167 |
161 |
164 |
+0.61% |
49,500 |
2024/5/16 |
165 |
166 |
160 |
163 |
-1.21% |
125,700 |
2024/5/15 |
167 |
168 |
165 |
165 |
-1.79% |
30,400 |
2024/5/14 |
169 |
169 |
163 |
168 |
+0.60% |
57,200 |
2024/5/13 |
168 |
169 |
166 |
167 |
-0.60% |
69,000 |
2024/5/10 |
169 |
171 |
168 |
168 |
-0.59% |
57,700 |
2024/5/9 |
172 |
172 |
169 |
169 |
-1.74% |
26,900 |
2024/5/8 |
172 |
172 |
170 |
172 |
+0.58% |
27,000 |
2024/5/7 |
173 |
173 |
170 |
171 |
+0.00% |
26,000 |
2024/5/2 |
175 |
175 |
171 |
171 |
-1.16% |
47,400 |
2024/5/1 |
169 |
174 |
169 |
173 |
+2.37% |
20,400 |
2024/4/30 |
167 |
173 |
167 |
169 |
+0.60% |
45,600 |
2024/4/26 |
169 |
170 |
167 |
168 |
-1.18% |
12,800 |
2024/4/25 |
169 |
171 |
167 |
170 |
+1.19% |
20,900 |
2024/4/24 |
170 |
174 |
168 |
168 |
-0.59% |
75,000 |
2024/4/23 |
166 |
169 |
166 |
169 |
+0.60% |
38,400 |
2024/4/22 |
169 |
169 |
163 |
168 |
+1.20% |
95,300 |
2024/4/19 |
172 |
173 |
164 |
166 |
-1.19% |
115,600 |
2024/4/18 |
167 |
171 |
167 |
168 |
-0.59% |
29,100 |
2024/4/17 |
171 |
173 |
167 |
169 |
-1.74% |
140,900 |
2024/4/16 |
172 |
173 |
170 |
172 |
-0.58% |
57,900 |
2024/4/15 |
178 |
178 |
172 |
173 |
-2.26% |
67,500 |
2024/4/12 |
179 |
180 |
177 |
177 |
-1.12% |
32,300 |
2024/4/11 |
180 |
182 |
177 |
179 |
-0.56% |
103,200 |
2024/4/10 |
181 |
183 |
180 |
180 |
-0.55% |
59,100 |
2024/4/9 |
180 |
181 |
179 |
181 |
-0.55% |
79,500 |
2024/4/8 |
180 |
183 |
178 |
182 |
+1.11% |
105,900 |
2024/4/5 |
174 |
189 |
174 |
180 |
+3.45% |
377,500 |
2024/4/4 |
179 |
179 |
172 |
174 |
-2.25% |
217,200 |
2024/4/3 |
181 |
195 |
175 |
178 |
-2.20% |
648,200 |
2024/4/2 |
189 |
189 |
177 |
182 |
-4.71% |
653,200 |
2024/4/1 |
170 |
212 |
166 |
191 |
+17.90% |
5,172,400 |
2024/3/29 |
160 |
163 |
160 |
162 |
+1.89% |
101,200 |
2024/3/28 |
160 |
161 |
159 |
159 |
-0.62% |
39,100 |
2024/3/27 |
161 |
161 |
158 |
160 |
-0.62% |
97,500 |
2024/3/26 |
159 |
164 |
159 |
161 |
+1.26% |
73,200 |
2024/3/25 |
159 |
164 |
158 |
159 |
+0.00% |
137,600 |
2024/3/22 |
159 |
161 |
158 |
159 |
+0.00% |
22,100 |
2024/3/21 |
162 |
162 |
158 |
159 |
-0.62% |
150,900 |
2024/3/19 |
158 |
161 |
157 |
160 |
+1.91% |
66,400 |
2024/3/18 |
159 |
160 |
157 |
157 |
-0.63% |
26,100 |
2024/3/15 |
160 |
160 |
158 |
158 |
-1.25% |
20,800 |
2024/3/14 |
158 |
160 |
156 |
160 |
+1.27% |
27,800 |
2024/3/13 |
163 |
164 |
158 |
158 |
-2.47% |
102,400 |
2024/3/12 |
157 |
162 |
156 |
162 |
+3.18% |
70,000 |
2024/3/11 |
155 |
161 |
155 |
157 |
+1.29% |
87,900 |
2024/3/8 |
154 |
157 |
154 |
155 |
+0.00% |
43,300 |
2024/3/7 |
156 |
157 |
154 |
155 |
+0.65% |
33,100 |
2024/3/6 |
153 |
156 |
152 |
154 |
+0.65% |
31,200 |
2024/3/5 |
155 |
155 |
153 |
153 |
-2.55% |
34,000 |
2024/3/4 |
157 |
157 |
155 |
157 |
+0.00% |
30,100 |
2024/3/1 |
157 |
159 |
157 |
157 |
+0.00% |
16,300 |
2024/2/29 |
158 |
161 |
157 |
157 |
-1.26% |
52,500 |
2024/2/28 |
159 |
161 |
158 |
159 |
+0.00% |
33,100 |
2024/2/27 |
157 |
159 |
155 |
159 |
+1.27% |
31,600 |
2024/2/26 |
154 |
160 |
154 |
157 |
+2.61% |
102,600 |
2024/2/22 |
152 |
155 |
151 |
153 |
+0.66% |
29,000 |
2024/2/21 |
154 |
154 |
150 |
152 |
-2.56% |
33,000 |
2024/2/20 |
157 |
157 |
153 |
156 |
+1.96% |
31,500 |
2024/2/19 |
148 |
157 |
148 |
153 |
+3.38% |
110,900 |
2024/2/16 |
142 |
150 |
142 |
148 |
+4.23% |
105,700 |
2024/2/15 |
153 |
153 |
139 |
142 |
-7.79% |
215,600 |
2024/2/14 |
158 |
158 |
153 |
154 |
-3.14% |
160,500 |
2024/2/13 |
158 |
160 |
158 |
159 |
+0.00% |
68,200 |
2024/2/9 |
161 |
161 |
158 |
159 |
-1.85% |
81,000 |
2024/2/8 |
164 |
164 |
160 |
162 |
-1.22% |
97,000 |
2024/2/7 |
164 |
165 |
164 |
164 |
+0.00% |
10,400 |
2024/2/6 |
166 |
166 |
164 |
164 |
-1.20% |
12,300 |
2024/2/5 |
165 |
167 |
165 |
166 |
+0.00% |
25,400 |
2024/2/2 |
166 |
166 |
165 |
166 |
+0.61% |
24,900 |
2024/2/1 |
167 |
168 |
165 |
165 |
-1.20% |
19,300 |
2024/1/31 |
166 |
169 |
165 |
167 |
-0.60% |
47,400 |
2024/1/30 |
166 |
168 |
166 |
168 |
+0.60% |
23,600 |
2024/1/29 |
168 |
168 |
166 |
167 |
+0.00% |
57,600 |
2024/1/26 |
168 |
168 |
166 |
167 |
-0.60% |
24,800 |
2024/1/25 |
169 |
170 |
167 |
168 |
+0.00% |
52,700 |
2024/1/24 |
165 |
168 |
164 |
168 |
+1.82% |
35,000 |
2024/1/23 |
163 |
165 |
162 |
165 |
+1.23% |
19,900 |
2024/1/22 |
162 |
164 |
161 |
163 |
+0.00% |
102,400 |
|