日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
102 |
105 |
100 |
104 |
+2.97% |
66,300 |
2024/9/30 |
100 |
103 |
100 |
101 |
-1.94% |
117,500 |
2024/9/27 |
104 |
106 |
103 |
103 |
-1.90% |
89,100 |
2024/9/26 |
102 |
107 |
102 |
105 |
+2.94% |
190,400 |
2024/9/25 |
103 |
105 |
102 |
102 |
+0.00% |
66,500 |
2024/9/24 |
103 |
106 |
102 |
102 |
-0.97% |
134,900 |
2024/9/20 |
103 |
105 |
102 |
103 |
+0.98% |
121,700 |
2024/9/19 |
101 |
103 |
100 |
102 |
+2.00% |
177,900 |
2024/9/18 |
101 |
103 |
100 |
100 |
+0.00% |
169,300 |
2024/9/17 |
100 |
100 |
97 |
100 |
+2.04% |
147,100 |
2024/9/13 |
101 |
101 |
97 |
98 |
-2.00% |
420,900 |
2024/9/12 |
108 |
120 |
100 |
100 |
+2.04% |
2,849,700 |
2024/9/11 |
103 |
103 |
98 |
98 |
-4.85% |
120,400 |
2024/9/10 |
101 |
104 |
99 |
103 |
+1.98% |
93,300 |
2024/9/9 |
99 |
101 |
93 |
101 |
+0.00% |
418,400 |
2024/9/6 |
109 |
112 |
100 |
101 |
-3.81% |
379,900 |
2024/9/5 |
104 |
109 |
104 |
105 |
+0.96% |
221,700 |
2024/9/4 |
110 |
111 |
104 |
104 |
-5.45% |
317,500 |
2024/9/3 |
114 |
119 |
110 |
110 |
-3.51% |
403,300 |
2024/9/2 |
116 |
117 |
114 |
114 |
-1.72% |
302,300 |
2024/8/30 |
122 |
123 |
115 |
116 |
-4.92% |
1,033,000 |
2024/8/29 |
139 |
139 |
121 |
122 |
-20.78% |
4,122,200 |
2024/8/28 |
104 |
154 |
101 |
154 |
+48.08% |
14,047,400 |
2024/8/27 |
105 |
106 |
102 |
104 |
+0.00% |
122,200 |
2024/8/26 |
106 |
106 |
104 |
104 |
-0.95% |
42,700 |
2024/8/23 |
107 |
107 |
104 |
105 |
-2.78% |
47,000 |
2024/8/22 |
107 |
108 |
104 |
108 |
+1.89% |
124,500 |
2024/8/21 |
103 |
107 |
103 |
106 |
+0.95% |
133,800 |
2024/8/20 |
99 |
109 |
99 |
105 |
+7.14% |
272,000 |
2024/8/19 |
98 |
99 |
98 |
98 |
-1.01% |
38,600 |
2024/8/16 |
98 |
101 |
95 |
99 |
+2.06% |
112,300 |
2024/8/15 |
96 |
97 |
95 |
97 |
+0.00% |
50,800 |
2024/8/14 |
96 |
97 |
95 |
97 |
+0.00% |
40,500 |
2024/8/13 |
94 |
97 |
94 |
97 |
+4.30% |
39,100 |
2024/8/9 |
90 |
98 |
88 |
93 |
+2.20% |
180,300 |
2024/8/8 |
94 |
94 |
87 |
91 |
+2.25% |
129,500 |
2024/8/7 |
90 |
94 |
85 |
89 |
+2.30% |
326,200 |
2024/8/6 |
94 |
94 |
86 |
87 |
+3.57% |
218,200 |
2024/8/5 |
105 |
106 |
78 |
84 |
-28.81% |
664,200 |
2024/8/2 |
118 |
122 |
115 |
118 |
-4.07% |
135,000 |
2024/8/1 |
125 |
127 |
123 |
123 |
-2.38% |
50,900 |
2024/7/31 |
126 |
127 |
124 |
126 |
+1.61% |
57,600 |
2024/7/30 |
131 |
133 |
124 |
124 |
-6.06% |
228,100 |
2024/7/29 |
128 |
133 |
128 |
132 |
+3.94% |
78,000 |
2024/7/26 |
129 |
129 |
127 |
127 |
+0.00% |
54,700 |
2024/7/25 |
129 |
129 |
127 |
127 |
-1.55% |
62,800 |
2024/7/24 |
128 |
129 |
128 |
129 |
+0.00% |
34,200 |
2024/7/23 |
128 |
129 |
128 |
129 |
+0.00% |
18,600 |
2024/7/22 |
127 |
129 |
126 |
129 |
+1.57% |
39,500 |
2024/7/19 |
127 |
128 |
127 |
127 |
+0.00% |
10,000 |
2024/7/18 |
127 |
128 |
126 |
127 |
-0.78% |
44,600 |
2024/7/17 |
128 |
130 |
128 |
128 |
-0.78% |
29,000 |
2024/7/16 |
128 |
130 |
128 |
129 |
+0.00% |
22,200 |
2024/7/12 |
129 |
129 |
125 |
129 |
-2.27% |
146,200 |
2024/7/11 |
131 |
133 |
131 |
132 |
+0.76% |
22,800 |
2024/7/10 |
130 |
132 |
130 |
131 |
+0.00% |
75,200 |
2024/7/9 |
131 |
131 |
129 |
131 |
+0.77% |
27,700 |
2024/7/8 |
130 |
131 |
130 |
130 |
+0.00% |
27,800 |
2024/7/5 |
130 |
131 |
129 |
130 |
+0.00% |
61,100 |
2024/7/4 |
129 |
131 |
129 |
130 |
+0.00% |
31,000 |
2024/7/3 |
129 |
130 |
128 |
130 |
+0.78% |
24,500 |
2024/7/2 |
131 |
131 |
128 |
129 |
-1.53% |
35,900 |
2024/7/1 |
130 |
131 |
129 |
131 |
+0.77% |
36,300 |
2024/6/28 |
129 |
130 |
129 |
130 |
+1.56% |
28,500 |
2024/6/27 |
132 |
133 |
127 |
128 |
-2.29% |
107,000 |
2024/6/26 |
131 |
133 |
130 |
131 |
+0.00% |
115,500 |
2024/6/25 |
134 |
134 |
130 |
131 |
-0.76% |
68,000 |
2024/6/24 |
133 |
134 |
131 |
132 |
+0.00% |
33,600 |
2024/6/21 |
131 |
133 |
131 |
132 |
-0.75% |
16,500 |
2024/6/20 |
131 |
133 |
130 |
133 |
+2.31% |
47,700 |
2024/6/19 |
130 |
131 |
128 |
130 |
-1.52% |
33,700 |
2024/6/18 |
133 |
134 |
130 |
132 |
+0.00% |
48,400 |
2024/6/17 |
130 |
134 |
128 |
132 |
+2.33% |
91,700 |
2024/6/14 |
126 |
130 |
126 |
129 |
+3.20% |
62,100 |
2024/6/13 |
128 |
129 |
125 |
125 |
-1.57% |
46,100 |
2024/6/12 |
128 |
128 |
126 |
127 |
+0.00% |
41,200 |
2024/6/11 |
127 |
128 |
125 |
127 |
+0.00% |
32,600 |
2024/6/10 |
125 |
127 |
123 |
127 |
+1.60% |
40,500 |
2024/6/7 |
123 |
125 |
123 |
125 |
+0.81% |
45,400 |
2024/6/6 |
130 |
130 |
124 |
124 |
-3.88% |
154,500 |
2024/6/5 |
131 |
132 |
128 |
129 |
-1.53% |
41,300 |
2024/6/4 |
129 |
131 |
128 |
131 |
+2.34% |
24,600 |
2024/6/3 |
128 |
130 |
128 |
128 |
+0.79% |
38,900 |
2024/5/31 |
126 |
128 |
124 |
127 |
+0.00% |
82,000 |
2024/5/30 |
125 |
129 |
125 |
127 |
+0.79% |
30,800 |
2024/5/29 |
132 |
133 |
123 |
126 |
-4.55% |
191,000 |
2024/5/28 |
132 |
132 |
131 |
132 |
+0.76% |
9,000 |
2024/5/27 |
130 |
132 |
130 |
131 |
+0.77% |
33,200 |
2024/5/24 |
131 |
132 |
130 |
130 |
-0.76% |
12,400 |
2024/5/23 |
132 |
132 |
130 |
131 |
-0.76% |
61,800 |
2024/5/22 |
133 |
133 |
131 |
132 |
-0.75% |
42,900 |
2024/5/21 |
134 |
134 |
132 |
133 |
-0.75% |
43,100 |
2024/5/20 |
133 |
137 |
133 |
134 |
-0.74% |
72,700 |
2024/5/17 |
132 |
135 |
131 |
135 |
+2.27% |
40,500 |
2024/5/16 |
132 |
133 |
131 |
132 |
+0.00% |
27,600 |
2024/5/15 |
134 |
135 |
131 |
132 |
-1.49% |
47,200 |
2024/5/14 |
133 |
135 |
132 |
134 |
+0.75% |
30,000 |
2024/5/13 |
133 |
133 |
131 |
133 |
+0.76% |
28,300 |
2024/5/10 |
132 |
145 |
131 |
132 |
-1.49% |
525,300 |
2024/5/9 |
134 |
135 |
132 |
134 |
+0.00% |
26,100 |
2024/5/8 |
133 |
134 |
132 |
134 |
+0.75% |
37,100 |
2024/5/7 |
133 |
133 |
131 |
133 |
+1.53% |
22,600 |
2024/5/2 |
134 |
135 |
131 |
131 |
-2.24% |
82,500 |
2024/5/1 |
134 |
134 |
132 |
134 |
-0.74% |
40,700 |
2024/4/30 |
134 |
136 |
131 |
135 |
+2.27% |
113,100 |
2024/4/26 |
136 |
138 |
132 |
132 |
-2.94% |
182,300 |
2024/4/25 |
135 |
137 |
134 |
136 |
+0.74% |
77,300 |
2024/4/24 |
132 |
136 |
132 |
135 |
+3.05% |
84,500 |
2024/4/23 |
130 |
133 |
129 |
131 |
+1.55% |
30,100 |
2024/4/22 |
128 |
131 |
127 |
129 |
+1.57% |
38,900 |
2024/4/19 |
132 |
132 |
127 |
127 |
-3.05% |
108,600 |
2024/4/18 |
130 |
133 |
128 |
131 |
+2.34% |
59,100 |
2024/4/17 |
131 |
131 |
128 |
128 |
-1.54% |
101,300 |
2024/4/16 |
132 |
132 |
129 |
130 |
-1.52% |
78,900 |
2024/4/15 |
134 |
135 |
132 |
132 |
-2.22% |
30,800 |
2024/4/12 |
136 |
136 |
134 |
135 |
-0.74% |
39,300 |
2024/4/11 |
133 |
136 |
132 |
136 |
+0.74% |
64,300 |
2024/4/10 |
134 |
135 |
133 |
135 |
+0.75% |
29,200 |
2024/4/9 |
133 |
135 |
133 |
134 |
+1.52% |
43,000 |
2024/4/8 |
136 |
136 |
132 |
132 |
-1.49% |
69,000 |
2024/4/5 |
131 |
134 |
128 |
134 |
+0.75% |
191,000 |
2024/4/4 |
133 |
135 |
131 |
133 |
+0.00% |
81,400 |
2024/4/3 |
135 |
135 |
132 |
133 |
-0.75% |
66,200 |
|