日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
197 |
203 |
196 |
201 |
+2.55% |
462,200 |
2024/10/28 |
186 |
198 |
186 |
196 |
+5.95% |
321,400 |
2024/10/25 |
191 |
192 |
183 |
185 |
-3.14% |
581,500 |
2024/10/24 |
194 |
194 |
190 |
191 |
-2.55% |
396,600 |
2024/10/23 |
199 |
199 |
194 |
196 |
-1.01% |
298,500 |
2024/10/22 |
206 |
206 |
198 |
198 |
-3.41% |
640,300 |
2024/10/21 |
203 |
208 |
202 |
205 |
+0.49% |
211,900 |
2024/10/18 |
203 |
205 |
202 |
204 |
+0.49% |
150,300 |
2024/10/17 |
203 |
205 |
202 |
203 |
-0.49% |
156,900 |
2024/10/16 |
202 |
204 |
201 |
204 |
+0.00% |
195,700 |
2024/10/15 |
210 |
210 |
201 |
204 |
+2.51% |
1,023,800 |
2024/10/11 |
199 |
201 |
197 |
199 |
+0.00% |
239,400 |
2024/10/10 |
201 |
201 |
198 |
199 |
-1.49% |
236,100 |
2024/10/9 |
202 |
204 |
200 |
202 |
-0.49% |
205,400 |
2024/10/8 |
203 |
203 |
199 |
203 |
-0.49% |
471,000 |
2024/10/7 |
207 |
208 |
203 |
204 |
+0.00% |
239,100 |
2024/10/4 |
210 |
210 |
202 |
204 |
-1.92% |
608,700 |
2024/10/3 |
212 |
214 |
207 |
208 |
-1.42% |
501,400 |
2024/10/2 |
214 |
217 |
209 |
211 |
-3.65% |
488,800 |
2024/10/1 |
216 |
219 |
213 |
219 |
+2.82% |
264,600 |
2024/9/30 |
215 |
217 |
212 |
213 |
-3.18% |
423,900 |
2024/9/27 |
221 |
223 |
220 |
220 |
+0.92% |
174,800 |
2024/9/26 |
217 |
219 |
216 |
218 |
+1.40% |
207,400 |
2024/9/25 |
217 |
218 |
213 |
215 |
-0.92% |
194,400 |
2024/9/24 |
218 |
218 |
215 |
217 |
+0.93% |
228,200 |
2024/9/20 |
222 |
224 |
215 |
215 |
-3.59% |
419,200 |
2024/9/19 |
217 |
224 |
215 |
223 |
+3.72% |
246,400 |
2024/9/18 |
215 |
218 |
213 |
215 |
+1.90% |
283,400 |
2024/9/17 |
218 |
218 |
210 |
211 |
-3.21% |
390,400 |
2024/9/13 |
217 |
220 |
215 |
218 |
-0.91% |
320,800 |
2024/9/12 |
218 |
221 |
216 |
220 |
+2.80% |
304,900 |
2024/9/11 |
221 |
225 |
213 |
214 |
-3.60% |
804,400 |
2024/9/10 |
228 |
228 |
221 |
222 |
-0.89% |
592,400 |
2024/9/9 |
221 |
228 |
220 |
224 |
-5.08% |
1,033,000 |
2024/9/6 |
236 |
240 |
230 |
236 |
+0.43% |
933,500 |
2024/9/5 |
250 |
252 |
234 |
235 |
-6.75% |
1,956,200 |
2024/9/4 |
259 |
260 |
245 |
252 |
-7.35% |
2,239,500 |
2024/9/3 |
260 |
286 |
257 |
272 |
+4.21% |
3,658,600 |
2024/9/2 |
259 |
271 |
256 |
261 |
+3.16% |
1,762,800 |
2024/8/30 |
255 |
263 |
251 |
253 |
-0.78% |
757,500 |
2024/8/29 |
256 |
259 |
252 |
255 |
-2.30% |
672,000 |
2024/8/28 |
260 |
264 |
253 |
261 |
+0.38% |
709,600 |
2024/8/27 |
255 |
264 |
254 |
260 |
+3.59% |
873,500 |
2024/8/26 |
239 |
251 |
235 |
251 |
+4.58% |
803,700 |
2024/8/23 |
248 |
249 |
236 |
240 |
-2.83% |
731,500 |
2024/8/22 |
250 |
253 |
245 |
247 |
-2.37% |
441,400 |
2024/8/21 |
253 |
256 |
249 |
253 |
-1.17% |
401,800 |
2024/8/20 |
251 |
264 |
251 |
256 |
+1.19% |
537,200 |
2024/8/19 |
256 |
262 |
251 |
253 |
-1.17% |
802,400 |
2024/8/16 |
250 |
257 |
249 |
256 |
+4.07% |
869,300 |
2024/8/15 |
239 |
247 |
239 |
246 |
+3.36% |
388,800 |
2024/8/14 |
234 |
240 |
232 |
238 |
+2.59% |
465,800 |
2024/8/13 |
226 |
233 |
226 |
232 |
+0.87% |
331,000 |
2024/8/9 |
235 |
237 |
226 |
230 |
-0.86% |
279,300 |
2024/8/8 |
229 |
237 |
229 |
232 |
-0.43% |
402,500 |
2024/8/7 |
218 |
235 |
218 |
233 |
+4.48% |
705,900 |
2024/8/6 |
208 |
224 |
207 |
223 |
+15.54% |
894,300 |
2024/8/5 |
229 |
229 |
192 |
193 |
-18.57% |
1,955,100 |
2024/8/2 |
241 |
246 |
236 |
237 |
-4.05% |
788,100 |
2024/8/1 |
252 |
258 |
246 |
247 |
-2.76% |
860,800 |
2024/7/31 |
250 |
259 |
241 |
254 |
+11.89% |
2,643,700 |
2024/7/30 |
225 |
227 |
221 |
227 |
+0.89% |
153,300 |
2024/7/29 |
221 |
225 |
219 |
225 |
+2.27% |
207,900 |
2024/7/26 |
224 |
224 |
220 |
220 |
-0.90% |
196,700 |
2024/7/25 |
226 |
228 |
222 |
222 |
-2.63% |
421,100 |
2024/7/24 |
237 |
240 |
228 |
228 |
-3.39% |
351,800 |
2024/7/23 |
240 |
240 |
236 |
236 |
-0.42% |
161,800 |
2024/7/22 |
237 |
239 |
234 |
237 |
+0.00% |
151,300 |
2024/7/19 |
237 |
240 |
236 |
237 |
+0.00% |
163,300 |
2024/7/18 |
241 |
244 |
237 |
237 |
-2.87% |
224,100 |
2024/7/17 |
242 |
245 |
240 |
244 |
+2.52% |
290,400 |
2024/7/16 |
237 |
240 |
236 |
238 |
-0.83% |
154,700 |
2024/7/12 |
230 |
243 |
230 |
240 |
+3.45% |
336,700 |
2024/7/11 |
232 |
234 |
231 |
232 |
-0.43% |
170,400 |
2024/7/10 |
232 |
233 |
228 |
233 |
+1.30% |
242,500 |
2024/7/9 |
240 |
240 |
230 |
230 |
-4.17% |
672,300 |
2024/7/8 |
250 |
251 |
240 |
240 |
-4.00% |
462,200 |
2024/7/5 |
250 |
254 |
249 |
250 |
+0.40% |
505,900 |
2024/7/4 |
250 |
252 |
247 |
249 |
-0.40% |
301,900 |
2024/7/3 |
249 |
251 |
248 |
250 |
+0.00% |
355,100 |
2024/7/2 |
237 |
251 |
237 |
250 |
+5.49% |
662,500 |
2024/7/1 |
253 |
253 |
237 |
237 |
-4.44% |
988,100 |
2024/6/28 |
253 |
253 |
248 |
248 |
-1.20% |
460,800 |
2024/6/27 |
251 |
256 |
250 |
251 |
+0.40% |
741,600 |
2024/6/26 |
247 |
251 |
246 |
250 |
+2.46% |
560,100 |
2024/6/25 |
245 |
247 |
244 |
244 |
+0.00% |
545,600 |
2024/6/24 |
243 |
248 |
242 |
244 |
+1.67% |
495,300 |
2024/6/21 |
239 |
244 |
239 |
240 |
+1.27% |
617,900 |
2024/6/20 |
235 |
239 |
235 |
237 |
+0.85% |
277,300 |
2024/6/19 |
242 |
244 |
235 |
235 |
-2.89% |
659,300 |
2024/6/18 |
232 |
245 |
231 |
242 |
+5.22% |
864,700 |
2024/6/17 |
231 |
233 |
228 |
230 |
-0.43% |
611,800 |
2024/6/14 |
227 |
232 |
226 |
231 |
+1.32% |
305,000 |
2024/6/13 |
229 |
232 |
228 |
228 |
+0.44% |
333,600 |
2024/6/12 |
229 |
231 |
227 |
227 |
+0.00% |
222,800 |
2024/6/11 |
226 |
232 |
225 |
227 |
+0.89% |
359,400 |
2024/6/10 |
228 |
232 |
225 |
225 |
-1.75% |
506,800 |
2024/6/7 |
221 |
229 |
221 |
229 |
+3.62% |
291,700 |
2024/6/6 |
224 |
226 |
221 |
221 |
-0.45% |
148,100 |
2024/6/5 |
225 |
227 |
222 |
222 |
+0.00% |
274,300 |
2024/6/4 |
217 |
225 |
217 |
222 |
+1.83% |
327,100 |
2024/6/3 |
220 |
220 |
216 |
218 |
+0.00% |
172,200 |
2024/5/31 |
210 |
219 |
210 |
218 |
+3.81% |
359,000 |
2024/5/30 |
209 |
212 |
208 |
210 |
+0.00% |
181,800 |
2024/5/29 |
214 |
215 |
210 |
210 |
-2.33% |
184,800 |
2024/5/28 |
210 |
219 |
210 |
215 |
+1.90% |
282,600 |
2024/5/27 |
212 |
212 |
207 |
211 |
+0.48% |
250,000 |
2024/5/24 |
211 |
214 |
209 |
210 |
-1.87% |
405,900 |
2024/5/23 |
219 |
219 |
213 |
214 |
-1.83% |
454,900 |
2024/5/22 |
220 |
223 |
218 |
218 |
-0.91% |
330,300 |
2024/5/21 |
223 |
226 |
220 |
220 |
-1.35% |
152,500 |
2024/5/20 |
219 |
226 |
219 |
223 |
+1.83% |
299,300 |
2024/5/17 |
221 |
222 |
219 |
219 |
-0.45% |
224,400 |
2024/5/16 |
223 |
223 |
218 |
220 |
-0.45% |
294,100 |
2024/5/15 |
222 |
224 |
220 |
221 |
+0.45% |
299,000 |
2024/5/14 |
218 |
222 |
218 |
220 |
+0.00% |
210,700 |
2024/5/13 |
218 |
221 |
216 |
220 |
+0.46% |
465,100 |
2024/5/10 |
220 |
222 |
218 |
219 |
-0.45% |
198,000 |
2024/5/9 |
220 |
223 |
216 |
220 |
-0.45% |
205,300 |
2024/5/8 |
220 |
227 |
218 |
221 |
+1.38% |
311,900 |
2024/5/7 |
216 |
220 |
216 |
218 |
+0.93% |
143,300 |
2024/5/2 |
212 |
221 |
210 |
216 |
+0.93% |
344,200 |
2024/5/1 |
214 |
215 |
209 |
214 |
-0.47% |
527,100 |
|