日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
196 |
205 |
196 |
199 |
+2.05% |
125,200 |
2024/10/28 |
194 |
202 |
194 |
195 |
-1.02% |
115,100 |
2024/10/25 |
201 |
201 |
195 |
197 |
-1.50% |
105,300 |
2024/10/24 |
202 |
203 |
198 |
200 |
-1.96% |
186,600 |
2024/10/23 |
205 |
206 |
201 |
204 |
-0.49% |
141,200 |
2024/10/22 |
210 |
211 |
204 |
205 |
-2.38% |
144,100 |
2024/10/21 |
212 |
217 |
210 |
210 |
+0.96% |
140,500 |
2024/10/18 |
211 |
214 |
208 |
208 |
-1.42% |
148,100 |
2024/10/17 |
217 |
221 |
210 |
211 |
-1.86% |
131,300 |
2024/10/16 |
220 |
220 |
209 |
215 |
-1.83% |
279,600 |
2024/10/15 |
222 |
223 |
217 |
219 |
-1.35% |
209,300 |
2024/10/11 |
243 |
248 |
220 |
222 |
-9.02% |
696,900 |
2024/10/10 |
233 |
260 |
232 |
244 |
+1.24% |
1,855,700 |
2024/10/9 |
239 |
250 |
232 |
241 |
+0.84% |
1,581,100 |
2024/10/8 |
263 |
264 |
239 |
239 |
-11.48% |
1,868,100 |
2024/10/7 |
238 |
284 |
236 |
270 |
+14.89% |
9,012,500 |
2024/10/4 |
236 |
254 |
234 |
235 |
+0.00% |
1,868,600 |
2024/10/3 |
251 |
258 |
233 |
235 |
-4.47% |
1,623,900 |
2024/10/2 |
270 |
273 |
246 |
246 |
-6.11% |
1,991,400 |
2024/10/1 |
295 |
305 |
255 |
262 |
-8.71% |
5,964,000 |
2024/9/30 |
330 |
360 |
261 |
287 |
-6.82% |
19,127,000 |
2024/9/27 |
219 |
308 |
213 |
308 |
+35.09% |
17,455,900 |
2024/9/26 |
238 |
253 |
222 |
228 |
-7.32% |
5,988,100 |
2024/9/25 |
195 |
246 |
195 |
246 |
+25.51% |
1,099,700 |
2024/9/24 |
200 |
200 |
195 |
196 |
-2.49% |
46,500 |
2024/9/20 |
199 |
203 |
198 |
201 |
-2.43% |
77,800 |
2024/9/19 |
200 |
207 |
200 |
206 |
+3.52% |
42,700 |
2024/9/18 |
201 |
202 |
197 |
199 |
+1.02% |
29,800 |
2024/9/17 |
200 |
204 |
197 |
197 |
-1.50% |
163,000 |
2024/9/13 |
197 |
202 |
197 |
200 |
-0.50% |
17,200 |
2024/9/12 |
194 |
202 |
194 |
201 |
+3.61% |
67,800 |
2024/9/11 |
204 |
204 |
193 |
194 |
-4.90% |
65,200 |
2024/9/10 |
203 |
208 |
203 |
204 |
+0.49% |
28,800 |
2024/9/9 |
196 |
203 |
194 |
203 |
+2.01% |
47,900 |
2024/9/6 |
198 |
200 |
196 |
199 |
+0.51% |
44,500 |
2024/9/5 |
195 |
206 |
195 |
198 |
+0.51% |
90,800 |
2024/9/4 |
209 |
209 |
196 |
197 |
-7.08% |
130,700 |
2024/9/3 |
210 |
217 |
210 |
212 |
+1.44% |
36,300 |
2024/9/2 |
213 |
217 |
207 |
209 |
-1.88% |
73,100 |
2024/8/30 |
214 |
230 |
211 |
213 |
+0.47% |
153,400 |
2024/8/29 |
211 |
216 |
211 |
212 |
+0.95% |
38,500 |
2024/8/28 |
219 |
224 |
208 |
210 |
-6.25% |
81,800 |
2024/8/27 |
208 |
225 |
208 |
224 |
+7.18% |
175,800 |
2024/8/26 |
203 |
215 |
203 |
209 |
+2.45% |
64,700 |
2024/8/23 |
209 |
209 |
202 |
204 |
-2.39% |
40,000 |
2024/8/22 |
209 |
212 |
205 |
209 |
+0.00% |
43,600 |
2024/8/21 |
208 |
212 |
205 |
209 |
-2.34% |
41,500 |
2024/8/20 |
210 |
220 |
209 |
214 |
+3.88% |
73,900 |
2024/8/19 |
199 |
208 |
199 |
206 |
+4.04% |
43,900 |
2024/8/16 |
202 |
202 |
197 |
198 |
-1.49% |
31,800 |
2024/8/15 |
201 |
201 |
199 |
201 |
-0.50% |
16,700 |
2024/8/14 |
194 |
204 |
194 |
202 |
+0.50% |
58,500 |
2024/8/13 |
190 |
201 |
189 |
201 |
+8.06% |
39,200 |
2024/8/9 |
199 |
199 |
182 |
186 |
-1.59% |
113,200 |
2024/8/8 |
185 |
206 |
173 |
189 |
+5.00% |
346,400 |
2024/8/7 |
174 |
187 |
169 |
180 |
+7.14% |
181,400 |
2024/8/6 |
217 |
228 |
152 |
168 |
-9.68% |
1,049,200 |
2024/8/5 |
240 |
243 |
181 |
186 |
-22.82% |
217,200 |
2024/8/2 |
246 |
247 |
241 |
241 |
-2.43% |
142,600 |
2024/8/1 |
253 |
253 |
247 |
247 |
-2.76% |
133,100 |
2024/7/31 |
251 |
254 |
250 |
254 |
+1.20% |
35,300 |
2024/7/30 |
256 |
257 |
251 |
251 |
-1.95% |
72,500 |
2024/7/29 |
251 |
257 |
251 |
256 |
+2.40% |
40,900 |
2024/7/26 |
251 |
252 |
250 |
250 |
+0.00% |
23,400 |
2024/7/25 |
251 |
253 |
250 |
250 |
-0.40% |
34,400 |
2024/7/24 |
254 |
255 |
251 |
251 |
-1.57% |
26,400 |
2024/7/23 |
251 |
255 |
251 |
255 |
+1.59% |
33,800 |
2024/7/22 |
253 |
254 |
251 |
251 |
-1.18% |
21,000 |
2024/7/19 |
255 |
256 |
252 |
254 |
-0.39% |
27,400 |
2024/7/18 |
251 |
257 |
251 |
255 |
+0.79% |
30,200 |
2024/7/17 |
254 |
255 |
253 |
253 |
+0.40% |
11,600 |
2024/7/16 |
258 |
258 |
252 |
252 |
-1.95% |
20,000 |
2024/7/12 |
247 |
258 |
247 |
257 |
+3.63% |
126,700 |
2024/7/11 |
250 |
253 |
247 |
248 |
-2.36% |
196,400 |
2024/7/10 |
251 |
254 |
250 |
254 |
+1.20% |
216,800 |
2024/7/9 |
250 |
252 |
250 |
251 |
+0.40% |
42,000 |
2024/7/8 |
253 |
253 |
250 |
250 |
-1.19% |
74,300 |
2024/7/5 |
251 |
255 |
250 |
253 |
+0.80% |
91,300 |
2024/7/4 |
255 |
255 |
250 |
251 |
-1.18% |
60,500 |
2024/7/3 |
253 |
254 |
252 |
254 |
+0.00% |
37,200 |
2024/7/2 |
252 |
255 |
252 |
254 |
+0.40% |
29,400 |
2024/7/1 |
258 |
258 |
251 |
253 |
-2.32% |
68,600 |
2024/6/28 |
261 |
261 |
257 |
259 |
+0.00% |
42,000 |
2024/6/27 |
258 |
261 |
257 |
259 |
+0.39% |
51,000 |
2024/6/26 |
259 |
260 |
257 |
258 |
-0.39% |
15,900 |
2024/6/25 |
256 |
259 |
255 |
259 |
+1.97% |
32,300 |
2024/6/24 |
258 |
258 |
254 |
254 |
-1.17% |
36,100 |
2024/6/21 |
258 |
259 |
257 |
257 |
-0.39% |
33,300 |
2024/6/20 |
260 |
261 |
258 |
258 |
-0.77% |
33,800 |
2024/6/19 |
260 |
265 |
260 |
260 |
+0.39% |
40,100 |
2024/6/18 |
261 |
263 |
259 |
259 |
-0.77% |
37,900 |
2024/6/17 |
264 |
266 |
261 |
261 |
-1.88% |
38,700 |
2024/6/14 |
260 |
266 |
260 |
266 |
+1.92% |
38,000 |
2024/6/13 |
262 |
266 |
261 |
261 |
-0.38% |
66,300 |
2024/6/12 |
260 |
266 |
260 |
262 |
+1.55% |
57,000 |
2024/6/11 |
259 |
262 |
255 |
258 |
-0.39% |
42,800 |
2024/6/10 |
256 |
262 |
255 |
259 |
+2.37% |
79,900 |
2024/6/7 |
253 |
255 |
252 |
253 |
-0.78% |
34,100 |
2024/6/6 |
262 |
262 |
253 |
255 |
-2.67% |
104,500 |
2024/6/5 |
257 |
262 |
256 |
262 |
+2.75% |
59,200 |
2024/6/4 |
252 |
260 |
252 |
255 |
+0.39% |
98,700 |
2024/6/3 |
263 |
263 |
252 |
254 |
-2.68% |
171,700 |
2024/5/31 |
265 |
265 |
260 |
261 |
-0.38% |
130,300 |
2024/5/30 |
268 |
269 |
262 |
262 |
-7.09% |
322,300 |
2024/5/29 |
293 |
304 |
282 |
282 |
-3.09% |
460,900 |
2024/5/28 |
292 |
294 |
290 |
291 |
+0.00% |
64,100 |
2024/5/27 |
291 |
298 |
289 |
291 |
+1.04% |
79,300 |
2024/5/24 |
286 |
290 |
284 |
288 |
+0.00% |
86,300 |
2024/5/23 |
288 |
290 |
286 |
288 |
+0.00% |
71,000 |
2024/5/22 |
290 |
293 |
288 |
288 |
-1.37% |
91,000 |
2024/5/21 |
295 |
295 |
290 |
292 |
-0.34% |
65,200 |
2024/5/20 |
299 |
300 |
293 |
293 |
+0.34% |
137,800 |
2024/5/17 |
287 |
292 |
286 |
292 |
+1.74% |
78,400 |
2024/5/16 |
295 |
295 |
284 |
287 |
-2.05% |
85,400 |
2024/5/15 |
295 |
299 |
293 |
293 |
+0.00% |
120,200 |
2024/5/14 |
292 |
293 |
290 |
293 |
+0.34% |
47,900 |
2024/5/13 |
289 |
293 |
289 |
292 |
+3.18% |
86,600 |
2024/5/10 |
290 |
291 |
283 |
283 |
-2.08% |
69,200 |
2024/5/9 |
294 |
294 |
288 |
289 |
-1.03% |
89,400 |
2024/5/8 |
290 |
294 |
289 |
292 |
+1.39% |
84,200 |
2024/5/7 |
280 |
288 |
280 |
288 |
+3.60% |
143,600 |
2024/5/2 |
275 |
280 |
274 |
278 |
+2.21% |
87,700 |
2024/5/1 |
271 |
283 |
271 |
272 |
-0.73% |
207,300 |
|