日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/30 |
248 |
250 |
245 |
249 |
+0.40% |
234,400 |
2024/10/29 |
246 |
248 |
245 |
248 |
+0.81% |
205,200 |
2024/10/28 |
236 |
247 |
236 |
246 |
+5.13% |
407,300 |
2024/10/25 |
241 |
242 |
234 |
234 |
-2.90% |
172,600 |
2024/10/24 |
235 |
243 |
234 |
241 |
+1.26% |
277,300 |
2024/10/23 |
243 |
243 |
236 |
238 |
-0.83% |
316,000 |
2024/10/22 |
251 |
251 |
239 |
240 |
-4.38% |
449,000 |
2024/10/21 |
248 |
256 |
248 |
251 |
+2.03% |
446,900 |
2024/10/18 |
244 |
254 |
243 |
246 |
-0.81% |
404,100 |
2024/10/17 |
245 |
249 |
241 |
248 |
-1.20% |
927,400 |
2024/10/16 |
246 |
256 |
240 |
251 |
+11.56% |
2,819,200 |
2024/10/15 |
226 |
228 |
222 |
225 |
-0.88% |
779,100 |
2024/10/11 |
231 |
231 |
225 |
227 |
-1.30% |
406,900 |
2024/10/10 |
234 |
237 |
230 |
230 |
-1.71% |
306,300 |
2024/10/9 |
233 |
235 |
231 |
234 |
+0.43% |
188,400 |
2024/10/8 |
232 |
235 |
231 |
233 |
-1.27% |
318,200 |
2024/10/7 |
242 |
242 |
235 |
236 |
-0.42% |
316,000 |
2024/10/4 |
233 |
239 |
233 |
237 |
+1.72% |
278,700 |
2024/10/3 |
239 |
239 |
233 |
233 |
-0.85% |
234,400 |
2024/10/2 |
241 |
242 |
235 |
235 |
-3.69% |
443,200 |
2024/10/1 |
247 |
247 |
244 |
244 |
+0.83% |
194,100 |
2024/9/30 |
248 |
254 |
242 |
242 |
-4.72% |
399,500 |
2024/9/27 |
259 |
259 |
249 |
254 |
-0.39% |
393,300 |
2024/9/26 |
254 |
256 |
249 |
255 |
+0.79% |
320,500 |
2024/9/25 |
258 |
258 |
252 |
253 |
-3.07% |
305,300 |
2024/9/24 |
266 |
266 |
257 |
261 |
-2.25% |
425,700 |
2024/9/20 |
265 |
268 |
260 |
267 |
+2.30% |
834,300 |
2024/9/19 |
250 |
262 |
250 |
261 |
+5.24% |
840,400 |
2024/9/18 |
242 |
252 |
240 |
248 |
+8.77% |
1,666,000 |
2024/9/17 |
234 |
236 |
224 |
228 |
-2.15% |
615,000 |
2024/9/13 |
232 |
236 |
231 |
233 |
+0.00% |
192,700 |
2024/9/12 |
233 |
235 |
230 |
233 |
+2.19% |
154,700 |
2024/9/11 |
232 |
233 |
227 |
228 |
-2.15% |
338,500 |
2024/9/10 |
241 |
241 |
233 |
233 |
-2.10% |
156,300 |
2024/9/9 |
231 |
239 |
230 |
238 |
-0.42% |
310,900 |
2024/9/6 |
240 |
241 |
234 |
239 |
+0.42% |
451,200 |
2024/9/5 |
241 |
245 |
237 |
238 |
-2.46% |
399,900 |
2024/9/4 |
245 |
250 |
242 |
244 |
-5.43% |
432,200 |
2024/9/3 |
256 |
261 |
256 |
258 |
+0.00% |
253,700 |
2024/9/2 |
265 |
265 |
256 |
258 |
-1.53% |
220,000 |
2024/8/30 |
262 |
264 |
259 |
262 |
+0.38% |
118,200 |
2024/8/29 |
261 |
265 |
259 |
261 |
-0.76% |
196,800 |
2024/8/28 |
266 |
268 |
260 |
263 |
+0.00% |
371,000 |
2024/8/27 |
260 |
266 |
260 |
263 |
+1.15% |
267,000 |
2024/8/26 |
253 |
262 |
252 |
260 |
+2.77% |
333,100 |
2024/8/23 |
253 |
256 |
252 |
253 |
-1.17% |
213,900 |
2024/8/22 |
257 |
259 |
253 |
256 |
+0.00% |
285,200 |
2024/8/21 |
261 |
263 |
255 |
256 |
-3.03% |
200,100 |
2024/8/20 |
260 |
266 |
260 |
264 |
+3.12% |
342,900 |
2024/8/19 |
265 |
267 |
254 |
256 |
-0.39% |
419,400 |
2024/8/16 |
251 |
257 |
251 |
257 |
+4.05% |
236,700 |
2024/8/15 |
248 |
250 |
244 |
247 |
-0.40% |
172,600 |
2024/8/14 |
244 |
249 |
239 |
248 |
+2.48% |
265,200 |
2024/8/13 |
239 |
242 |
236 |
242 |
+0.41% |
209,800 |
2024/8/9 |
234 |
246 |
234 |
241 |
+3.43% |
438,000 |
2024/8/8 |
221 |
239 |
220 |
233 |
+3.10% |
347,500 |
2024/8/7 |
226 |
231 |
220 |
226 |
-3.42% |
747,700 |
2024/8/6 |
227 |
247 |
227 |
234 |
+6.85% |
584,000 |
2024/8/5 |
239 |
241 |
215 |
219 |
-14.12% |
880,500 |
2024/8/2 |
265 |
267 |
254 |
255 |
-5.56% |
449,000 |
2024/8/1 |
278 |
278 |
268 |
270 |
-2.88% |
277,200 |
2024/7/31 |
280 |
281 |
273 |
278 |
-1.07% |
292,000 |
2024/7/30 |
284 |
284 |
278 |
281 |
-1.40% |
134,800 |
2024/7/29 |
279 |
286 |
278 |
285 |
+3.64% |
212,600 |
2024/7/26 |
275 |
279 |
274 |
275 |
+0.73% |
170,800 |
2024/7/25 |
273 |
278 |
270 |
273 |
-0.73% |
285,600 |
2024/7/24 |
283 |
285 |
274 |
275 |
-3.17% |
311,700 |
2024/7/23 |
278 |
288 |
278 |
284 |
+1.79% |
238,200 |
2024/7/22 |
280 |
283 |
277 |
279 |
-0.36% |
222,200 |
2024/7/19 |
284 |
284 |
280 |
280 |
-1.41% |
288,100 |
2024/7/18 |
284 |
288 |
284 |
284 |
+0.00% |
181,000 |
2024/7/17 |
287 |
289 |
284 |
284 |
+0.00% |
127,300 |
2024/7/16 |
290 |
290 |
282 |
284 |
-1.39% |
324,100 |
2024/7/12 |
285 |
291 |
284 |
288 |
+1.77% |
252,800 |
2024/7/11 |
282 |
285 |
281 |
283 |
-0.35% |
224,600 |
2024/7/10 |
289 |
290 |
280 |
284 |
-1.73% |
381,300 |
2024/7/9 |
295 |
299 |
289 |
289 |
-1.03% |
329,200 |
2024/7/8 |
292 |
294 |
291 |
292 |
+0.00% |
219,100 |
2024/7/5 |
291 |
302 |
291 |
292 |
+0.69% |
388,900 |
2024/7/4 |
293 |
298 |
290 |
290 |
-0.34% |
206,100 |
2024/7/3 |
285 |
292 |
282 |
291 |
+0.00% |
534,600 |
2024/7/2 |
293 |
294 |
288 |
291 |
-0.34% |
531,900 |
2024/7/1 |
299 |
301 |
292 |
292 |
-2.34% |
619,800 |
2024/6/28 |
306 |
308 |
298 |
299 |
-2.29% |
520,700 |
2024/6/27 |
304 |
310 |
304 |
306 |
-0.33% |
287,400 |
2024/6/26 |
310 |
311 |
304 |
307 |
-0.32% |
272,800 |
2024/6/25 |
308 |
316 |
308 |
308 |
+0.00% |
402,300 |
2024/6/24 |
298 |
308 |
298 |
308 |
+3.36% |
551,000 |
2024/6/21 |
298 |
302 |
295 |
298 |
-1.32% |
264,800 |
2024/6/20 |
298 |
307 |
298 |
302 |
+0.67% |
355,200 |
2024/6/19 |
309 |
317 |
298 |
300 |
-5.06% |
661,900 |
2024/6/18 |
320 |
325 |
312 |
316 |
-2.17% |
756,500 |
2024/6/17 |
299 |
324 |
298 |
323 |
+9.12% |
1,354,700 |
2024/6/14 |
302 |
302 |
290 |
296 |
-3.58% |
870,300 |
2024/6/13 |
312 |
314 |
307 |
307 |
-0.32% |
263,200 |
2024/6/12 |
312 |
315 |
307 |
308 |
-0.32% |
169,500 |
2024/6/11 |
310 |
314 |
307 |
309 |
-0.32% |
248,200 |
2024/6/10 |
300 |
310 |
300 |
310 |
+3.68% |
377,000 |
2024/6/7 |
294 |
301 |
290 |
299 |
+2.05% |
218,700 |
2024/6/6 |
295 |
298 |
292 |
293 |
-0.34% |
335,900 |
2024/6/5 |
301 |
304 |
294 |
294 |
-4.85% |
575,500 |
2024/6/4 |
303 |
310 |
301 |
309 |
+1.98% |
309,000 |
2024/6/3 |
304 |
304 |
299 |
303 |
-0.33% |
142,200 |
2024/5/31 |
300 |
304 |
298 |
304 |
+1.33% |
165,700 |
2024/5/30 |
295 |
302 |
293 |
300 |
+0.67% |
250,600 |
2024/5/29 |
302 |
306 |
298 |
298 |
-2.61% |
209,800 |
2024/5/28 |
299 |
308 |
297 |
306 |
+3.03% |
346,600 |
2024/5/27 |
298 |
300 |
296 |
297 |
-0.67% |
167,600 |
2024/5/24 |
297 |
301 |
295 |
299 |
-0.33% |
240,300 |
2024/5/23 |
303 |
305 |
299 |
300 |
+0.00% |
324,500 |
2024/5/22 |
299 |
303 |
299 |
300 |
+0.00% |
205,800 |
2024/5/21 |
303 |
306 |
299 |
300 |
-1.96% |
237,900 |
2024/5/20 |
301 |
309 |
300 |
306 |
+1.32% |
220,100 |
2024/5/17 |
298 |
305 |
298 |
302 |
+0.67% |
298,800 |
2024/5/16 |
303 |
303 |
299 |
300 |
+0.00% |
181,800 |
2024/5/15 |
305 |
307 |
300 |
300 |
-1.64% |
181,900 |
2024/5/14 |
306 |
310 |
303 |
305 |
+0.00% |
210,700 |
2024/5/13 |
300 |
309 |
300 |
305 |
+0.33% |
283,200 |
2024/5/10 |
303 |
304 |
300 |
304 |
+1.00% |
149,600 |
2024/5/9 |
301 |
305 |
298 |
301 |
+0.33% |
160,600 |
2024/5/8 |
300 |
304 |
298 |
300 |
+0.00% |
216,000 |
2024/5/7 |
295 |
303 |
294 |
300 |
+3.09% |
264,200 |
2024/5/2 |
295 |
296 |
287 |
291 |
-1.69% |
207,200 |
|