日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
128 |
131 |
127 |
127 |
-2.31% |
31,600 |
2024/8/22 |
129 |
131 |
126 |
130 |
+0.78% |
44,100 |
2024/8/21 |
128 |
131 |
128 |
129 |
-0.77% |
11,600 |
2024/8/20 |
127 |
130 |
126 |
130 |
+3.17% |
47,800 |
2024/8/19 |
125 |
129 |
125 |
126 |
+0.00% |
29,800 |
2024/8/16 |
124 |
127 |
122 |
126 |
+2.44% |
60,600 |
2024/8/15 |
123 |
125 |
120 |
123 |
-1.60% |
35,300 |
2024/8/14 |
128 |
129 |
123 |
125 |
-1.57% |
61,300 |
2024/8/13 |
133 |
133 |
124 |
127 |
-0.78% |
101,500 |
2024/8/9 |
131 |
131 |
122 |
128 |
-2.29% |
142,600 |
2024/8/8 |
124 |
132 |
121 |
131 |
-2.24% |
360,800 |
2024/8/7 |
105 |
147 |
99 |
134 |
+34.00% |
2,474,700 |
2024/8/6 |
110 |
113 |
92 |
100 |
+1.01% |
441,300 |
2024/8/5 |
126 |
129 |
96 |
99 |
-31.25% |
161,300 |
2024/8/2 |
150 |
150 |
142 |
144 |
-6.49% |
57,200 |
2024/8/1 |
158 |
159 |
145 |
154 |
+0.65% |
218,700 |
2024/7/31 |
154 |
154 |
152 |
153 |
-0.65% |
16,000 |
2024/7/30 |
151 |
155 |
151 |
154 |
+1.99% |
17,200 |
2024/7/29 |
150 |
157 |
150 |
151 |
+0.67% |
31,200 |
2024/7/26 |
149 |
152 |
148 |
150 |
-0.66% |
10,200 |
2024/7/25 |
153 |
153 |
149 |
151 |
+0.67% |
8,300 |
2024/7/24 |
152 |
152 |
150 |
150 |
-1.32% |
3,800 |
2024/7/23 |
151 |
153 |
150 |
152 |
+0.66% |
11,300 |
2024/7/22 |
153 |
153 |
151 |
151 |
+0.67% |
1,700 |
2024/7/19 |
151 |
153 |
150 |
150 |
+0.00% |
4,900 |
2024/7/18 |
153 |
153 |
150 |
150 |
-1.96% |
12,200 |
2024/7/17 |
149 |
153 |
149 |
153 |
+2.00% |
21,700 |
2024/7/16 |
149 |
150 |
148 |
150 |
+0.67% |
9,300 |
2024/7/12 |
147 |
149 |
147 |
149 |
+1.36% |
13,800 |
2024/7/11 |
146 |
148 |
145 |
147 |
-0.68% |
41,000 |
2024/7/10 |
148 |
149 |
147 |
148 |
+0.00% |
8,900 |
2024/7/9 |
150 |
150 |
148 |
148 |
-0.67% |
3,400 |
2024/7/8 |
147 |
149 |
147 |
149 |
-1.32% |
47,200 |
2024/7/5 |
151 |
152 |
151 |
151 |
-0.66% |
6,500 |
2024/7/4 |
151 |
153 |
151 |
152 |
+1.33% |
2,200 |
2024/7/3 |
151 |
153 |
150 |
150 |
-1.32% |
10,100 |
2024/7/2 |
151 |
152 |
151 |
152 |
+0.00% |
3,700 |
2024/7/1 |
153 |
154 |
151 |
152 |
-0.65% |
9,900 |
2024/6/28 |
152 |
153 |
152 |
153 |
+0.00% |
4,500 |
2024/6/27 |
151 |
154 |
151 |
153 |
+2.00% |
11,500 |
2024/6/26 |
150 |
151 |
149 |
150 |
+0.00% |
27,000 |
2024/6/25 |
151 |
151 |
150 |
150 |
-0.66% |
10,200 |
2024/6/24 |
152 |
152 |
149 |
151 |
+0.00% |
5,400 |
2024/6/21 |
152 |
152 |
146 |
151 |
+0.00% |
26,000 |
2024/6/20 |
149 |
151 |
149 |
151 |
+1.34% |
5,800 |
2024/6/19 |
152 |
152 |
149 |
149 |
-1.97% |
19,900 |
2024/6/18 |
151 |
152 |
150 |
152 |
+1.33% |
24,700 |
2024/6/17 |
148 |
151 |
148 |
150 |
+0.00% |
38,600 |
2024/6/14 |
147 |
150 |
147 |
150 |
+2.04% |
8,000 |
2024/6/13 |
151 |
151 |
147 |
147 |
-1.34% |
10,000 |
2024/6/12 |
149 |
150 |
147 |
149 |
-0.67% |
46,200 |
2024/6/11 |
150 |
151 |
147 |
150 |
+1.35% |
28,900 |
2024/6/10 |
148 |
149 |
147 |
148 |
+0.68% |
11,600 |
2024/6/7 |
146 |
147 |
146 |
147 |
+0.68% |
12,300 |
2024/6/6 |
147 |
147 |
145 |
146 |
+0.00% |
13,600 |
2024/6/5 |
148 |
148 |
145 |
146 |
+0.00% |
13,500 |
2024/6/4 |
145 |
147 |
145 |
146 |
-0.68% |
48,000 |
2024/6/3 |
147 |
148 |
145 |
147 |
+0.00% |
48,600 |
2024/5/31 |
143 |
148 |
143 |
147 |
+1.38% |
24,500 |
2024/5/30 |
145 |
146 |
144 |
145 |
-1.36% |
21,700 |
2024/5/29 |
149 |
149 |
146 |
147 |
-0.68% |
11,600 |
2024/5/28 |
149 |
150 |
147 |
148 |
-0.67% |
12,500 |
2024/5/27 |
147 |
149 |
147 |
149 |
+1.36% |
19,600 |
2024/5/24 |
149 |
149 |
147 |
147 |
-2.65% |
15,500 |
2024/5/23 |
150 |
152 |
149 |
151 |
+0.00% |
17,800 |
2024/5/22 |
150 |
152 |
150 |
151 |
-0.66% |
16,800 |
2024/5/21 |
153 |
154 |
150 |
152 |
-0.65% |
9,100 |
2024/5/20 |
152 |
153 |
151 |
153 |
+1.32% |
30,600 |
2024/5/17 |
150 |
153 |
149 |
151 |
+0.67% |
28,200 |
2024/5/16 |
154 |
154 |
150 |
150 |
-1.96% |
7,100 |
2024/5/15 |
152 |
153 |
152 |
153 |
+0.66% |
14,300 |
2024/5/14 |
147 |
152 |
147 |
152 |
+2.01% |
41,100 |
2024/5/13 |
150 |
150 |
145 |
149 |
+2.76% |
55,900 |
2024/5/10 |
150 |
150 |
145 |
145 |
-2.68% |
104,300 |
2024/5/9 |
151 |
152 |
149 |
149 |
-1.32% |
17,100 |
2024/5/8 |
148 |
151 |
148 |
151 |
+2.03% |
24,800 |
2024/5/7 |
149 |
149 |
147 |
148 |
+1.37% |
14,800 |
2024/5/2 |
148 |
149 |
146 |
146 |
-1.35% |
20,700 |
2024/5/1 |
149 |
149 |
147 |
148 |
-1.33% |
24,100 |
2024/4/30 |
149 |
150 |
146 |
150 |
+1.35% |
21,200 |
2024/4/26 |
148 |
150 |
148 |
148 |
+0.00% |
6,800 |
2024/4/25 |
150 |
151 |
148 |
148 |
-1.33% |
14,200 |
2024/4/24 |
150 |
151 |
150 |
150 |
+0.67% |
5,200 |
2024/4/23 |
150 |
150 |
149 |
149 |
+0.00% |
6,700 |
2024/4/22 |
149 |
150 |
147 |
149 |
+0.00% |
12,000 |
2024/4/19 |
152 |
152 |
147 |
149 |
-1.32% |
46,900 |
2024/4/18 |
151 |
153 |
151 |
151 |
+0.00% |
19,500 |
2024/4/17 |
157 |
157 |
151 |
151 |
-2.58% |
64,100 |
2024/4/16 |
156 |
156 |
155 |
155 |
-0.64% |
3,100 |
2024/4/15 |
154 |
157 |
154 |
156 |
+0.65% |
18,400 |
2024/4/12 |
158 |
158 |
154 |
155 |
-1.90% |
17,500 |
2024/4/11 |
158 |
158 |
157 |
158 |
+0.00% |
12,100 |
2024/4/10 |
159 |
159 |
155 |
158 |
+0.00% |
19,700 |
2024/4/9 |
157 |
159 |
156 |
158 |
+1.94% |
41,600 |
2024/4/8 |
152 |
157 |
152 |
155 |
+2.65% |
46,400 |
2024/4/5 |
150 |
153 |
149 |
151 |
-0.66% |
43,700 |
2024/4/4 |
153 |
154 |
151 |
152 |
+0.00% |
24,800 |
2024/4/3 |
153 |
155 |
151 |
152 |
+0.66% |
77,500 |
2024/4/2 |
155 |
155 |
150 |
151 |
-1.95% |
63,200 |
2024/4/1 |
154 |
157 |
153 |
154 |
-3.14% |
270,500 |
2024/3/29 |
160 |
179 |
159 |
159 |
+0.00% |
382,000 |
2024/3/28 |
158 |
159 |
156 |
159 |
+1.92% |
26,400 |
2024/3/27 |
157 |
158 |
156 |
156 |
-0.64% |
8,000 |
2024/3/26 |
157 |
158 |
156 |
157 |
+0.00% |
22,000 |
2024/3/25 |
160 |
160 |
157 |
157 |
-1.26% |
23,700 |
2024/3/22 |
158 |
160 |
158 |
159 |
+0.00% |
13,100 |
2024/3/21 |
158 |
160 |
157 |
159 |
-0.62% |
21,500 |
2024/3/19 |
160 |
160 |
157 |
160 |
+1.27% |
42,100 |
2024/3/18 |
163 |
163 |
153 |
158 |
-2.47% |
91,000 |
2024/3/15 |
158 |
162 |
158 |
162 |
+1.89% |
17,800 |
2024/3/14 |
159 |
162 |
156 |
159 |
+0.00% |
15,200 |
2024/3/13 |
161 |
163 |
159 |
159 |
-1.24% |
6,800 |
2024/3/12 |
156 |
165 |
156 |
161 |
+1.26% |
48,900 |
2024/3/11 |
157 |
159 |
156 |
159 |
-1.24% |
64,200 |
2024/3/8 |
162 |
166 |
157 |
161 |
-1.23% |
90,700 |
2024/3/7 |
171 |
172 |
158 |
163 |
-5.23% |
96,400 |
2024/3/6 |
173 |
174 |
170 |
172 |
-1.15% |
47,000 |
2024/3/5 |
167 |
174 |
167 |
174 |
+2.96% |
61,500 |
2024/3/4 |
168 |
170 |
164 |
169 |
+3.05% |
97,100 |
2024/3/1 |
164 |
167 |
162 |
164 |
-0.61% |
38,800 |
2024/2/29 |
164 |
166 |
162 |
165 |
+0.00% |
19,200 |
2024/2/28 |
166 |
168 |
162 |
165 |
+0.00% |
61,600 |
2024/2/27 |
162 |
166 |
160 |
165 |
+1.85% |
85,300 |
|