日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
172 |
173 |
170 |
170 |
-1.16% |
32,800 |
2024/7/18 |
174 |
174 |
172 |
172 |
-1.15% |
17,700 |
2024/7/17 |
174 |
175 |
173 |
174 |
+0.00% |
12,300 |
2024/7/16 |
171 |
174 |
171 |
174 |
+1.75% |
24,500 |
2024/7/12 |
177 |
177 |
171 |
171 |
-1.16% |
69,700 |
2024/7/11 |
173 |
173 |
171 |
173 |
+0.00% |
22,000 |
2024/7/10 |
170 |
173 |
170 |
173 |
+2.37% |
28,800 |
2024/7/9 |
168 |
172 |
168 |
169 |
+0.60% |
45,400 |
2024/7/8 |
172 |
173 |
167 |
168 |
-2.89% |
160,900 |
2024/7/5 |
177 |
177 |
173 |
173 |
-1.14% |
52,000 |
2024/7/4 |
177 |
177 |
175 |
175 |
-1.13% |
23,400 |
2024/7/3 |
178 |
178 |
175 |
177 |
-0.56% |
51,200 |
2024/7/2 |
178 |
178 |
177 |
178 |
+0.00% |
9,000 |
2024/7/1 |
177 |
179 |
176 |
178 |
+0.00% |
84,300 |
2024/6/28 |
183 |
183 |
178 |
178 |
-3.26% |
94,400 |
2024/6/27 |
185 |
185 |
182 |
184 |
-0.54% |
34,700 |
2024/6/26 |
183 |
185 |
183 |
185 |
+1.09% |
22,200 |
2024/6/25 |
183 |
185 |
182 |
183 |
+0.55% |
32,900 |
2024/6/24 |
188 |
188 |
179 |
182 |
-3.19% |
137,900 |
2024/6/21 |
190 |
192 |
187 |
188 |
-1.05% |
78,100 |
2024/6/20 |
192 |
192 |
190 |
190 |
-1.04% |
31,300 |
2024/6/19 |
190 |
192 |
190 |
192 |
+1.05% |
45,200 |
2024/6/18 |
192 |
192 |
190 |
190 |
-1.04% |
39,900 |
2024/6/17 |
192 |
192 |
189 |
192 |
+0.00% |
64,700 |
2024/6/14 |
197 |
197 |
191 |
192 |
-2.54% |
89,800 |
2024/6/13 |
201 |
201 |
195 |
197 |
-1.01% |
125,800 |
2024/6/12 |
196 |
202 |
195 |
199 |
+2.05% |
158,100 |
2024/6/11 |
192 |
196 |
189 |
195 |
+2.63% |
203,200 |
2024/6/10 |
190 |
190 |
188 |
190 |
+1.06% |
25,500 |
2024/6/7 |
189 |
191 |
186 |
188 |
-1.57% |
56,300 |
2024/6/6 |
193 |
194 |
189 |
191 |
+0.00% |
79,300 |
2024/6/5 |
192 |
192 |
189 |
191 |
-0.52% |
100,600 |
2024/6/4 |
190 |
193 |
189 |
192 |
+0.52% |
89,300 |
2024/6/3 |
184 |
194 |
183 |
191 |
+3.80% |
433,800 |
2024/5/31 |
183 |
184 |
182 |
184 |
+1.10% |
51,500 |
2024/5/30 |
182 |
183 |
180 |
182 |
+0.00% |
82,000 |
2024/5/29 |
183 |
184 |
182 |
182 |
-0.55% |
45,700 |
2024/5/28 |
183 |
183 |
182 |
183 |
+0.55% |
13,900 |
2024/5/27 |
183 |
184 |
181 |
182 |
+0.55% |
57,100 |
2024/5/24 |
180 |
182 |
179 |
181 |
+0.00% |
15,000 |
2024/5/23 |
178 |
182 |
178 |
181 |
+1.69% |
73,900 |
2024/5/22 |
179 |
181 |
177 |
178 |
-1.11% |
63,200 |
2024/5/21 |
184 |
185 |
180 |
180 |
-2.17% |
62,300 |
2024/5/20 |
183 |
184 |
180 |
184 |
+0.55% |
34,500 |
2024/5/17 |
180 |
183 |
179 |
183 |
+1.67% |
37,400 |
2024/5/16 |
185 |
185 |
179 |
180 |
-1.64% |
80,900 |
2024/5/15 |
192 |
192 |
182 |
183 |
-4.69% |
151,100 |
2024/5/14 |
189 |
192 |
187 |
192 |
+2.13% |
113,300 |
2024/5/13 |
180 |
189 |
180 |
188 |
+3.87% |
80,500 |
2024/5/10 |
182 |
184 |
181 |
181 |
-1.09% |
32,000 |
2024/5/9 |
179 |
183 |
177 |
183 |
+2.23% |
109,300 |
2024/5/8 |
176 |
179 |
175 |
179 |
+2.29% |
59,300 |
2024/5/7 |
177 |
177 |
175 |
175 |
+0.57% |
59,300 |
2024/5/2 |
172 |
175 |
172 |
174 |
+1.16% |
37,600 |
2024/5/1 |
177 |
177 |
172 |
172 |
-3.37% |
162,400 |
2024/4/30 |
184 |
184 |
174 |
178 |
-0.56% |
311,700 |
2024/4/26 |
178 |
185 |
176 |
179 |
+1.13% |
252,300 |
2024/4/25 |
176 |
178 |
175 |
177 |
+1.14% |
72,900 |
2024/4/24 |
173 |
175 |
172 |
175 |
+2.34% |
48,300 |
2024/4/23 |
174 |
174 |
170 |
171 |
+0.00% |
37,400 |
2024/4/22 |
174 |
174 |
170 |
171 |
+0.59% |
59,900 |
2024/4/19 |
170 |
172 |
165 |
170 |
+0.59% |
170,700 |
2024/4/18 |
171 |
185 |
166 |
169 |
+2.42% |
693,800 |
2024/4/17 |
164 |
165 |
161 |
165 |
+0.61% |
63,100 |
2024/4/16 |
168 |
168 |
163 |
164 |
-1.80% |
67,900 |
2024/4/15 |
169 |
169 |
166 |
167 |
-1.76% |
66,800 |
2024/4/12 |
167 |
176 |
167 |
170 |
+1.80% |
126,300 |
2024/4/11 |
165 |
167 |
164 |
167 |
+1.21% |
67,800 |
2024/4/10 |
166 |
166 |
162 |
165 |
+0.61% |
151,200 |
2024/4/9 |
159 |
195 |
158 |
164 |
+3.14% |
1,501,900 |
2024/4/8 |
160 |
160 |
158 |
159 |
+0.00% |
19,800 |
2024/4/5 |
160 |
160 |
157 |
159 |
-0.62% |
29,000 |
2024/4/4 |
161 |
161 |
160 |
160 |
+0.00% |
9,700 |
2024/4/3 |
160 |
161 |
159 |
160 |
+0.00% |
23,400 |
2024/4/2 |
160 |
161 |
160 |
160 |
+0.00% |
13,500 |
2024/4/1 |
163 |
163 |
160 |
160 |
-1.23% |
26,800 |
2024/3/29 |
162 |
163 |
161 |
162 |
+0.00% |
11,400 |
2024/3/28 |
163 |
163 |
159 |
162 |
-1.22% |
42,900 |
2024/3/27 |
162 |
164 |
162 |
164 |
+1.23% |
22,900 |
2024/3/26 |
162 |
165 |
162 |
162 |
-0.61% |
28,200 |
2024/3/25 |
165 |
165 |
162 |
163 |
-0.61% |
33,000 |
2024/3/22 |
165 |
165 |
163 |
164 |
+0.61% |
24,700 |
2024/3/21 |
162 |
165 |
162 |
163 |
+0.62% |
58,300 |
2024/3/19 |
162 |
162 |
160 |
162 |
+0.00% |
31,400 |
2024/3/18 |
161 |
162 |
161 |
162 |
+0.00% |
32,100 |
2024/3/15 |
162 |
163 |
161 |
162 |
+0.00% |
18,400 |
2024/3/14 |
161 |
162 |
160 |
162 |
+1.25% |
26,000 |
2024/3/13 |
160 |
161 |
159 |
160 |
+0.00% |
4,700 |
2024/3/12 |
160 |
160 |
158 |
160 |
+0.63% |
44,900 |
2024/3/11 |
162 |
162 |
159 |
159 |
-1.24% |
29,700 |
2024/3/8 |
159 |
162 |
158 |
161 |
+1.26% |
44,500 |
2024/3/7 |
158 |
160 |
157 |
159 |
+0.00% |
33,900 |
2024/3/6 |
157 |
160 |
157 |
159 |
+1.27% |
20,700 |
2024/3/5 |
159 |
159 |
157 |
157 |
-0.63% |
16,000 |
2024/3/4 |
159 |
160 |
158 |
158 |
-1.25% |
32,500 |
2024/3/1 |
158 |
160 |
157 |
160 |
+1.27% |
43,800 |
2024/2/29 |
157 |
159 |
157 |
158 |
+0.64% |
11,600 |
2024/2/28 |
158 |
159 |
157 |
157 |
+0.00% |
37,700 |
2024/2/27 |
158 |
158 |
157 |
157 |
-0.63% |
16,700 |
2024/2/26 |
159 |
159 |
158 |
158 |
+0.00% |
23,200 |
2024/2/22 |
158 |
159 |
157 |
158 |
+0.00% |
29,400 |
2024/2/21 |
158 |
159 |
158 |
158 |
-0.63% |
17,800 |
2024/2/20 |
159 |
160 |
158 |
159 |
+0.63% |
30,000 |
2024/2/19 |
157 |
159 |
157 |
158 |
+1.28% |
40,200 |
2024/2/16 |
155 |
158 |
155 |
156 |
+0.65% |
33,000 |
2024/2/15 |
158 |
158 |
153 |
155 |
-1.27% |
77,900 |
2024/2/14 |
159 |
159 |
156 |
157 |
-0.63% |
71,600 |
2024/2/13 |
158 |
160 |
158 |
158 |
+0.64% |
44,500 |
2024/2/9 |
161 |
163 |
157 |
157 |
-2.48% |
196,300 |
2024/2/8 |
160 |
162 |
159 |
161 |
+0.62% |
60,400 |
2024/2/7 |
161 |
164 |
160 |
160 |
-0.62% |
65,000 |
2024/2/6 |
163 |
164 |
160 |
161 |
-1.23% |
38,300 |
2024/2/5 |
160 |
163 |
157 |
163 |
+1.88% |
86,000 |
2024/2/2 |
157 |
160 |
156 |
160 |
+1.91% |
75,600 |
2024/2/1 |
162 |
162 |
156 |
157 |
-3.09% |
319,600 |
2024/1/31 |
163 |
164 |
161 |
162 |
-0.61% |
199,700 |
2024/1/30 |
162 |
165 |
160 |
163 |
+0.62% |
181,800 |
2024/1/29 |
161 |
164 |
158 |
162 |
+2.53% |
141,200 |
2024/1/26 |
159 |
160 |
158 |
158 |
-0.63% |
23,700 |
2024/1/25 |
159 |
160 |
158 |
159 |
+0.63% |
30,800 |
2024/1/24 |
158 |
158 |
157 |
158 |
+0.00% |
24,000 |
2024/1/23 |
157 |
159 |
157 |
158 |
+0.64% |
31,500 |
2024/1/22 |
160 |
160 |
157 |
157 |
-1.26% |
101,800 |
|