日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
176 |
179 |
175 |
179 |
+2.29% |
387,700 |
2024/10/28 |
169 |
176 |
168 |
175 |
+2.34% |
846,200 |
2024/10/25 |
172 |
174 |
169 |
171 |
-0.58% |
697,600 |
2024/10/24 |
178 |
178 |
170 |
172 |
-4.97% |
1,037,100 |
2024/10/23 |
185 |
185 |
181 |
181 |
-2.69% |
376,800 |
2024/10/22 |
191 |
191 |
185 |
186 |
-2.11% |
342,900 |
2024/10/21 |
189 |
193 |
189 |
190 |
+1.60% |
363,900 |
2024/10/18 |
190 |
191 |
187 |
187 |
-1.58% |
269,300 |
2024/10/17 |
185 |
191 |
185 |
190 |
+2.70% |
533,700 |
2024/10/16 |
183 |
188 |
183 |
185 |
+0.00% |
368,000 |
2024/10/15 |
184 |
187 |
180 |
185 |
+2.21% |
440,500 |
2024/10/11 |
182 |
185 |
181 |
181 |
-0.55% |
586,600 |
2024/10/10 |
187 |
187 |
182 |
182 |
-1.09% |
353,300 |
2024/10/9 |
186 |
187 |
183 |
184 |
-0.54% |
381,500 |
2024/10/8 |
187 |
188 |
184 |
185 |
-2.12% |
352,100 |
2024/10/7 |
190 |
191 |
188 |
189 |
+0.00% |
282,500 |
2024/10/4 |
189 |
191 |
187 |
189 |
-1.05% |
248,200 |
2024/10/3 |
189 |
191 |
187 |
191 |
+2.69% |
346,300 |
2024/10/2 |
186 |
189 |
184 |
186 |
-0.53% |
388,200 |
2024/10/1 |
185 |
189 |
183 |
187 |
+2.19% |
416,200 |
2024/9/30 |
184 |
188 |
183 |
183 |
-4.19% |
668,600 |
2024/9/27 |
189 |
191 |
187 |
191 |
+2.14% |
672,300 |
2024/9/26 |
185 |
187 |
183 |
187 |
+2.19% |
545,900 |
2024/9/25 |
184 |
188 |
182 |
183 |
-1.08% |
541,900 |
2024/9/24 |
187 |
188 |
184 |
185 |
-1.60% |
352,900 |
2024/9/20 |
188 |
192 |
188 |
188 |
+0.53% |
498,600 |
2024/9/19 |
186 |
188 |
185 |
187 |
+1.63% |
476,900 |
2024/9/18 |
182 |
185 |
179 |
184 |
+2.22% |
579,500 |
2024/9/17 |
181 |
182 |
175 |
180 |
+0.00% |
749,500 |
2024/9/13 |
183 |
185 |
180 |
180 |
-2.17% |
801,600 |
2024/9/12 |
187 |
188 |
180 |
184 |
+1.10% |
1,004,100 |
2024/9/11 |
190 |
190 |
179 |
182 |
-4.71% |
1,243,500 |
2024/9/10 |
195 |
195 |
188 |
191 |
-1.04% |
685,100 |
2024/9/9 |
192 |
197 |
189 |
193 |
-2.03% |
784,100 |
2024/9/6 |
204 |
205 |
195 |
197 |
-1.50% |
737,500 |
2024/9/5 |
202 |
211 |
199 |
200 |
-2.91% |
1,300,800 |
2024/9/4 |
210 |
215 |
204 |
206 |
-5.07% |
966,500 |
2024/9/3 |
210 |
221 |
209 |
217 |
+3.33% |
1,120,500 |
2024/9/2 |
209 |
211 |
199 |
210 |
+0.48% |
894,900 |
2024/8/30 |
206 |
209 |
204 |
209 |
+1.46% |
413,600 |
2024/8/29 |
206 |
210 |
202 |
206 |
-1.44% |
706,200 |
2024/8/28 |
212 |
218 |
206 |
209 |
-0.48% |
1,571,800 |
2024/8/27 |
209 |
213 |
207 |
210 |
+0.48% |
516,700 |
2024/8/26 |
193 |
209 |
193 |
209 |
+7.73% |
1,817,900 |
2024/8/23 |
194 |
194 |
191 |
194 |
+0.52% |
494,500 |
2024/8/22 |
194 |
195 |
191 |
193 |
+0.00% |
624,300 |
2024/8/21 |
200 |
200 |
193 |
193 |
-3.98% |
1,312,000 |
2024/8/20 |
201 |
203 |
195 |
201 |
+2.55% |
2,054,300 |
2024/8/19 |
204 |
207 |
195 |
196 |
-3.92% |
1,037,800 |
2024/8/16 |
203 |
204 |
200 |
204 |
+2.00% |
685,400 |
2024/8/15 |
205 |
205 |
199 |
200 |
-2.44% |
1,024,000 |
2024/8/14 |
205 |
206 |
199 |
205 |
+0.00% |
1,092,100 |
2024/8/13 |
201 |
205 |
199 |
205 |
+2.50% |
895,400 |
2024/8/9 |
199 |
203 |
195 |
200 |
+1.52% |
1,284,800 |
2024/8/8 |
194 |
203 |
192 |
197 |
-0.51% |
1,185,300 |
2024/8/7 |
196 |
203 |
183 |
198 |
-1.98% |
2,849,400 |
2024/8/6 |
190 |
202 |
180 |
202 |
+15.43% |
1,889,000 |
2024/8/5 |
200 |
202 |
171 |
175 |
-17.84% |
2,832,500 |
2024/8/2 |
215 |
222 |
212 |
213 |
-4.48% |
1,456,400 |
2024/8/1 |
229 |
230 |
222 |
223 |
-3.88% |
1,321,100 |
2024/7/31 |
233 |
233 |
228 |
232 |
-1.28% |
705,300 |
2024/7/30 |
231 |
237 |
230 |
235 |
+1.29% |
1,266,700 |
2024/7/29 |
233 |
234 |
230 |
232 |
+1.31% |
425,000 |
2024/7/26 |
229 |
234 |
228 |
229 |
+0.44% |
713,800 |
2024/7/25 |
227 |
233 |
226 |
228 |
-0.87% |
757,300 |
2024/7/24 |
232 |
235 |
228 |
230 |
-0.86% |
818,700 |
2024/7/23 |
233 |
237 |
232 |
232 |
-0.43% |
406,800 |
2024/7/22 |
237 |
238 |
233 |
233 |
-2.51% |
396,700 |
2024/7/19 |
242 |
243 |
239 |
239 |
-2.05% |
462,700 |
2024/7/18 |
244 |
249 |
243 |
244 |
-1.61% |
764,400 |
2024/7/17 |
238 |
248 |
237 |
248 |
+5.08% |
1,016,700 |
2024/7/16 |
238 |
239 |
234 |
236 |
-0.84% |
460,200 |
2024/7/12 |
229 |
239 |
229 |
238 |
+3.48% |
1,442,200 |
2024/7/11 |
231 |
232 |
224 |
230 |
+0.00% |
889,500 |
2024/7/10 |
232 |
235 |
227 |
230 |
-2.13% |
1,154,500 |
2024/7/9 |
235 |
237 |
230 |
235 |
+0.00% |
692,500 |
2024/7/8 |
234 |
237 |
233 |
235 |
+1.29% |
795,100 |
2024/7/5 |
234 |
237 |
232 |
232 |
-0.85% |
445,700 |
2024/7/4 |
236 |
239 |
233 |
234 |
-0.85% |
553,300 |
2024/7/3 |
231 |
237 |
231 |
236 |
+1.72% |
713,000 |
2024/7/2 |
230 |
233 |
230 |
232 |
+1.31% |
458,900 |
2024/7/1 |
237 |
237 |
229 |
229 |
-2.14% |
636,200 |
2024/6/28 |
240 |
241 |
233 |
234 |
-2.50% |
767,100 |
2024/6/27 |
232 |
240 |
230 |
240 |
+2.56% |
950,900 |
2024/6/26 |
233 |
239 |
232 |
234 |
+0.43% |
1,504,500 |
2024/6/25 |
227 |
233 |
226 |
233 |
+2.19% |
561,000 |
2024/6/24 |
222 |
229 |
222 |
228 |
+2.70% |
766,000 |
2024/6/21 |
221 |
224 |
219 |
222 |
+0.91% |
653,900 |
2024/6/20 |
220 |
226 |
219 |
220 |
-1.35% |
1,148,100 |
2024/6/19 |
230 |
233 |
223 |
223 |
-4.29% |
1,364,600 |
2024/6/18 |
230 |
233 |
227 |
233 |
+2.19% |
749,400 |
2024/6/17 |
235 |
237 |
228 |
228 |
-2.98% |
1,412,400 |
2024/6/14 |
225 |
235 |
224 |
235 |
+3.52% |
1,394,800 |
2024/6/13 |
221 |
230 |
220 |
227 |
+3.18% |
2,578,200 |
2024/6/12 |
222 |
227 |
218 |
220 |
-0.45% |
1,015,400 |
2024/6/11 |
220 |
224 |
218 |
221 |
-0.90% |
936,000 |
2024/6/10 |
216 |
226 |
214 |
223 |
+3.72% |
2,098,400 |
2024/6/7 |
206 |
218 |
205 |
215 |
+4.37% |
2,662,800 |
2024/6/6 |
214 |
214 |
206 |
206 |
-2.83% |
1,188,600 |
2024/6/5 |
214 |
216 |
212 |
212 |
-1.40% |
470,400 |
2024/6/4 |
213 |
217 |
212 |
215 |
+0.94% |
624,300 |
2024/6/3 |
212 |
215 |
211 |
213 |
+0.00% |
461,600 |
2024/5/31 |
212 |
216 |
210 |
213 |
+0.47% |
718,400 |
2024/5/30 |
215 |
217 |
211 |
212 |
-2.30% |
829,800 |
2024/5/29 |
226 |
227 |
216 |
217 |
-3.56% |
1,368,100 |
2024/5/28 |
230 |
230 |
224 |
225 |
-3.43% |
1,776,000 |
2024/5/27 |
233 |
241 |
229 |
233 |
+0.43% |
1,055,600 |
2024/5/24 |
232 |
236 |
228 |
232 |
-1.28% |
681,300 |
2024/5/23 |
232 |
237 |
228 |
235 |
+1.73% |
972,800 |
2024/5/22 |
240 |
241 |
229 |
231 |
-4.55% |
1,580,600 |
2024/5/21 |
247 |
248 |
241 |
242 |
-1.63% |
424,800 |
2024/5/20 |
246 |
249 |
243 |
246 |
+0.82% |
550,800 |
2024/5/17 |
244 |
246 |
242 |
244 |
-0.41% |
429,600 |
2024/5/16 |
247 |
248 |
242 |
245 |
-0.81% |
666,500 |
2024/5/15 |
259 |
260 |
247 |
247 |
-5.00% |
769,800 |
2024/5/14 |
254 |
263 |
254 |
260 |
+2.36% |
1,219,000 |
2024/5/13 |
252 |
260 |
250 |
254 |
+0.79% |
966,600 |
2024/5/10 |
251 |
253 |
242 |
252 |
+0.40% |
1,435,600 |
2024/5/9 |
249 |
254 |
248 |
251 |
-0.40% |
967,000 |
2024/5/8 |
248 |
259 |
247 |
252 |
+0.40% |
1,252,500 |
2024/5/7 |
244 |
253 |
242 |
251 |
+4.15% |
1,076,600 |
2024/5/2 |
244 |
245 |
240 |
241 |
-1.23% |
520,800 |
2024/5/1 |
243 |
244 |
239 |
244 |
+0.00% |
922,300 |
|