日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/2 |
224 |
228 |
217 |
219 |
-1.35% |
118,400 |
2024/8/30 |
225 |
225 |
219 |
222 |
-0.89% |
102,500 |
2024/8/29 |
226 |
228 |
222 |
224 |
-0.88% |
78,800 |
2024/8/28 |
231 |
232 |
226 |
226 |
-1.74% |
169,400 |
2024/8/27 |
228 |
234 |
228 |
230 |
+0.00% |
65,800 |
2024/8/26 |
224 |
236 |
219 |
230 |
+1.77% |
233,700 |
2024/8/23 |
236 |
237 |
226 |
226 |
-3.00% |
114,300 |
2024/8/22 |
232 |
237 |
227 |
233 |
+0.87% |
150,700 |
2024/8/21 |
226 |
233 |
226 |
231 |
+0.43% |
91,800 |
2024/8/20 |
224 |
235 |
224 |
230 |
+2.68% |
267,000 |
2024/8/19 |
211 |
228 |
211 |
224 |
+5.16% |
388,200 |
2024/8/16 |
214 |
214 |
209 |
213 |
+0.95% |
207,800 |
2024/8/15 |
210 |
219 |
207 |
211 |
-1.40% |
338,300 |
2024/8/14 |
203 |
216 |
200 |
214 |
+8.08% |
330,700 |
2024/8/13 |
190 |
199 |
187 |
198 |
+5.88% |
177,400 |
2024/8/9 |
189 |
191 |
183 |
187 |
+1.63% |
215,100 |
2024/8/8 |
183 |
192 |
182 |
184 |
-2.13% |
216,100 |
2024/8/7 |
181 |
197 |
180 |
188 |
+1.08% |
362,600 |
2024/8/6 |
198 |
198 |
180 |
186 |
+12.05% |
424,000 |
2024/8/5 |
199 |
200 |
157 |
166 |
-23.50% |
791,400 |
2024/8/2 |
224 |
229 |
217 |
217 |
-6.06% |
360,900 |
2024/8/1 |
242 |
242 |
227 |
231 |
-5.33% |
439,400 |
2024/7/31 |
242 |
244 |
236 |
244 |
+0.41% |
259,200 |
2024/7/30 |
254 |
254 |
238 |
243 |
-4.71% |
421,100 |
2024/7/29 |
257 |
259 |
253 |
255 |
-0.39% |
114,500 |
2024/7/26 |
254 |
265 |
254 |
256 |
+1.59% |
169,000 |
2024/7/25 |
255 |
262 |
252 |
252 |
-1.95% |
139,700 |
2024/7/24 |
269 |
277 |
257 |
257 |
-2.65% |
192,300 |
2024/7/23 |
261 |
270 |
260 |
264 |
+1.15% |
87,300 |
2024/7/22 |
265 |
265 |
257 |
261 |
-0.38% |
122,000 |
2024/7/19 |
272 |
273 |
261 |
262 |
-3.68% |
192,400 |
2024/7/18 |
289 |
289 |
269 |
272 |
-3.89% |
288,400 |
2024/7/17 |
255 |
284 |
252 |
283 |
+11.42% |
553,600 |
2024/7/16 |
263 |
263 |
251 |
254 |
-6.27% |
305,400 |
2024/7/12 |
269 |
275 |
268 |
271 |
+0.74% |
263,100 |
2024/7/11 |
265 |
270 |
265 |
269 |
+1.51% |
76,800 |
2024/7/10 |
268 |
268 |
263 |
265 |
-1.12% |
88,200 |
2024/7/9 |
265 |
272 |
265 |
268 |
+1.52% |
72,000 |
2024/7/8 |
272 |
272 |
264 |
264 |
-2.22% |
81,600 |
2024/7/5 |
270 |
272 |
269 |
270 |
+0.00% |
92,900 |
2024/7/4 |
278 |
282 |
268 |
270 |
-4.26% |
234,600 |
2024/7/3 |
278 |
282 |
275 |
282 |
+1.08% |
134,100 |
2024/7/2 |
271 |
280 |
271 |
279 |
+2.95% |
205,600 |
2024/7/1 |
277 |
278 |
271 |
271 |
-0.73% |
116,800 |
2024/6/28 |
283 |
283 |
273 |
273 |
-3.53% |
126,700 |
2024/6/27 |
285 |
287 |
281 |
283 |
-0.35% |
119,800 |
2024/6/26 |
279 |
285 |
279 |
284 |
+1.07% |
156,100 |
2024/6/25 |
284 |
284 |
277 |
281 |
-0.71% |
90,700 |
2024/6/24 |
286 |
287 |
280 |
283 |
+0.00% |
115,700 |
2024/6/21 |
280 |
285 |
278 |
283 |
+1.80% |
185,400 |
2024/6/20 |
273 |
281 |
273 |
278 |
+2.96% |
184,400 |
2024/6/19 |
277 |
278 |
268 |
270 |
-2.53% |
131,300 |
2024/6/18 |
271 |
278 |
271 |
277 |
+2.21% |
147,900 |
2024/6/17 |
272 |
272 |
266 |
271 |
+0.00% |
100,500 |
2024/6/14 |
260 |
271 |
259 |
271 |
+3.83% |
164,600 |
2024/6/13 |
265 |
270 |
261 |
261 |
-1.88% |
93,900 |
2024/6/12 |
263 |
272 |
263 |
266 |
+1.92% |
183,000 |
2024/6/11 |
262 |
264 |
259 |
261 |
+0.38% |
90,600 |
2024/6/10 |
265 |
266 |
260 |
260 |
-0.76% |
87,500 |
2024/6/7 |
258 |
265 |
256 |
262 |
+0.77% |
85,400 |
2024/6/6 |
268 |
268 |
254 |
260 |
-1.52% |
196,500 |
2024/6/5 |
262 |
270 |
260 |
264 |
+0.00% |
230,200 |
2024/6/4 |
256 |
264 |
256 |
264 |
+3.94% |
211,400 |
2024/6/3 |
251 |
256 |
251 |
254 |
+1.60% |
119,100 |
2024/5/31 |
248 |
250 |
246 |
250 |
+2.04% |
71,200 |
2024/5/30 |
241 |
246 |
240 |
245 |
+1.24% |
119,500 |
2024/5/29 |
251 |
251 |
242 |
242 |
-3.20% |
182,300 |
2024/5/28 |
251 |
254 |
248 |
250 |
+0.00% |
96,900 |
2024/5/27 |
248 |
254 |
247 |
250 |
+0.40% |
48,000 |
2024/5/24 |
246 |
253 |
245 |
249 |
+0.00% |
94,900 |
2024/5/23 |
250 |
253 |
248 |
249 |
+0.00% |
85,800 |
2024/5/22 |
253 |
254 |
248 |
249 |
-1.58% |
114,000 |
2024/5/21 |
256 |
261 |
251 |
253 |
-1.56% |
112,100 |
2024/5/20 |
254 |
258 |
250 |
257 |
+1.58% |
192,300 |
2024/5/17 |
242 |
254 |
242 |
253 |
+4.55% |
165,300 |
2024/5/16 |
252 |
254 |
240 |
242 |
-4.35% |
311,100 |
2024/5/15 |
263 |
263 |
253 |
253 |
-2.32% |
227,300 |
2024/5/14 |
257 |
264 |
257 |
259 |
+1.17% |
191,900 |
2024/5/13 |
258 |
261 |
255 |
256 |
-1.16% |
121,200 |
2024/5/10 |
265 |
265 |
256 |
259 |
-2.63% |
161,300 |
2024/5/9 |
256 |
266 |
254 |
266 |
+5.56% |
246,400 |
2024/5/8 |
250 |
260 |
249 |
252 |
-0.79% |
176,500 |
2024/5/7 |
242 |
257 |
242 |
254 |
+6.28% |
386,600 |
2024/5/2 |
245 |
245 |
236 |
239 |
-2.85% |
314,200 |
2024/5/1 |
246 |
250 |
246 |
246 |
-1.60% |
100,700 |
2024/4/30 |
250 |
250 |
244 |
250 |
+0.81% |
154,900 |
2024/4/26 |
247 |
248 |
243 |
248 |
+0.40% |
179,300 |
2024/4/25 |
254 |
255 |
246 |
247 |
-2.76% |
159,100 |
2024/4/24 |
251 |
259 |
249 |
254 |
+1.20% |
167,000 |
2024/4/23 |
252 |
254 |
246 |
251 |
+0.80% |
163,400 |
2024/4/22 |
253 |
254 |
246 |
249 |
-0.40% |
151,400 |
2024/4/19 |
263 |
263 |
243 |
250 |
-5.66% |
490,500 |
2024/4/18 |
268 |
272 |
263 |
265 |
-1.85% |
400,500 |
2024/4/17 |
263 |
278 |
263 |
270 |
+2.27% |
315,400 |
2024/4/16 |
273 |
274 |
261 |
264 |
-4.69% |
433,000 |
2024/4/15 |
264 |
285 |
264 |
277 |
+10.80% |
1,292,200 |
2024/4/12 |
255 |
261 |
249 |
250 |
-1.96% |
165,700 |
2024/4/11 |
256 |
258 |
253 |
255 |
-1.54% |
72,000 |
2024/4/10 |
262 |
265 |
257 |
259 |
-0.38% |
129,100 |
2024/4/9 |
256 |
261 |
253 |
260 |
+2.77% |
159,700 |
2024/4/8 |
252 |
257 |
250 |
253 |
+0.40% |
191,100 |
2024/4/5 |
250 |
255 |
248 |
252 |
-1.95% |
217,300 |
2024/4/4 |
260 |
262 |
254 |
257 |
-1.15% |
288,600 |
2024/4/3 |
263 |
265 |
260 |
260 |
-3.35% |
235,300 |
2024/4/2 |
278 |
278 |
266 |
269 |
-3.93% |
251,500 |
2024/4/1 |
292 |
292 |
280 |
280 |
-1.75% |
115,800 |
2024/3/29 |
279 |
287 |
276 |
285 |
+3.26% |
210,800 |
2024/3/28 |
281 |
285 |
274 |
276 |
-1.08% |
173,000 |
2024/3/27 |
283 |
284 |
276 |
279 |
-0.71% |
336,400 |
2024/3/26 |
291 |
291 |
277 |
281 |
-4.10% |
345,900 |
2024/3/25 |
300 |
301 |
289 |
293 |
-2.01% |
358,800 |
2024/3/22 |
306 |
306 |
290 |
299 |
-0.99% |
421,100 |
2024/3/21 |
300 |
318 |
298 |
302 |
+7.09% |
1,127,600 |
2024/3/19 |
276 |
292 |
271 |
282 |
+4.06% |
395,000 |
2024/3/18 |
273 |
277 |
269 |
271 |
+0.74% |
294,500 |
2024/3/15 |
279 |
280 |
269 |
269 |
-3.93% |
189,700 |
2024/3/14 |
283 |
283 |
275 |
280 |
-1.06% |
156,700 |
2024/3/13 |
287 |
288 |
278 |
283 |
+0.00% |
155,800 |
2024/3/12 |
275 |
285 |
275 |
283 |
+2.17% |
185,100 |
2024/3/11 |
285 |
285 |
276 |
277 |
-4.48% |
322,400 |
2024/3/8 |
271 |
299 |
271 |
290 |
+6.62% |
710,100 |
2024/3/7 |
281 |
284 |
271 |
272 |
-2.16% |
292,900 |
2024/3/6 |
283 |
291 |
275 |
278 |
-1.77% |
343,600 |
|