日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
127 |
131 |
123 |
124 |
-3.88% |
905,900 |
2024/10/31 |
133 |
135 |
128 |
129 |
-1.53% |
1,031,700 |
2024/10/30 |
145 |
146 |
130 |
131 |
-9.66% |
2,301,900 |
2024/10/29 |
149 |
162 |
144 |
145 |
-2.03% |
2,956,600 |
2024/10/28 |
144 |
153 |
143 |
148 |
+1.37% |
844,700 |
2024/10/25 |
153 |
155 |
143 |
146 |
-3.95% |
1,405,400 |
2024/10/24 |
150 |
156 |
139 |
152 |
+1.33% |
2,405,100 |
2024/10/23 |
147 |
153 |
147 |
150 |
+2.74% |
1,162,000 |
2024/10/22 |
149 |
157 |
145 |
146 |
-3.31% |
1,525,400 |
2024/10/21 |
144 |
151 |
142 |
151 |
+2.72% |
1,308,800 |
2024/10/18 |
156 |
173 |
144 |
147 |
-6.96% |
5,515,200 |
2024/10/17 |
161 |
163 |
153 |
158 |
-4.24% |
2,934,300 |
2024/10/16 |
179 |
180 |
160 |
165 |
-8.84% |
5,142,200 |
2024/10/15 |
185 |
197 |
167 |
181 |
-6.22% |
14,714,200 |
2024/10/11 |
241 |
261 |
182 |
193 |
-21.54% |
33,288,600 |
2024/10/10 |
264 |
280 |
202 |
246 |
+23.00% |
60,575,200 |
2024/10/9 |
180 |
200 |
169 |
200 |
+33.33% |
11,992,000 |
2024/10/8 |
102 |
150 |
102 |
150 |
+50.00% |
11,217,600 |
2024/10/7 |
102 |
102 |
100 |
100 |
-0.99% |
59,200 |
2024/10/4 |
101 |
103 |
100 |
101 |
-0.98% |
30,500 |
2024/10/3 |
101 |
103 |
100 |
102 |
+0.99% |
69,500 |
2024/10/2 |
101 |
103 |
100 |
101 |
+0.00% |
29,900 |
2024/10/1 |
101 |
103 |
101 |
101 |
+0.00% |
31,500 |
2024/9/30 |
103 |
103 |
101 |
101 |
-2.88% |
26,300 |
2024/9/27 |
105 |
107 |
104 |
104 |
-0.95% |
39,900 |
2024/9/26 |
103 |
105 |
103 |
105 |
+0.00% |
58,100 |
2024/9/25 |
106 |
106 |
103 |
105 |
-0.94% |
64,800 |
2024/9/24 |
108 |
108 |
106 |
106 |
-2.75% |
20,200 |
2024/9/20 |
105 |
110 |
105 |
109 |
+0.93% |
90,600 |
2024/9/19 |
106 |
108 |
106 |
108 |
+0.00% |
49,800 |
2024/9/18 |
112 |
112 |
106 |
108 |
-0.92% |
18,600 |
2024/9/17 |
112 |
112 |
109 |
109 |
-1.80% |
25,300 |
2024/9/13 |
111 |
112 |
110 |
111 |
-0.89% |
17,900 |
2024/9/12 |
111 |
113 |
109 |
112 |
+1.82% |
33,000 |
2024/9/11 |
116 |
119 |
109 |
110 |
-4.35% |
134,900 |
2024/9/10 |
116 |
118 |
115 |
115 |
-1.71% |
13,900 |
2024/9/9 |
113 |
118 |
113 |
117 |
+0.86% |
78,800 |
2024/9/6 |
114 |
118 |
114 |
116 |
+0.87% |
49,800 |
2024/9/5 |
113 |
117 |
112 |
115 |
-0.86% |
31,400 |
2024/9/4 |
115 |
118 |
112 |
116 |
-2.52% |
64,100 |
2024/9/3 |
118 |
120 |
117 |
119 |
+0.85% |
31,400 |
2024/9/2 |
118 |
119 |
117 |
118 |
+0.85% |
53,900 |
2024/8/30 |
119 |
119 |
116 |
117 |
+0.86% |
107,500 |
2024/8/29 |
115 |
117 |
112 |
116 |
+0.00% |
159,300 |
2024/8/28 |
115 |
141 |
115 |
116 |
+1.75% |
1,153,300 |
2024/8/27 |
115 |
115 |
113 |
114 |
+0.00% |
31,900 |
2024/8/26 |
112 |
114 |
112 |
114 |
+1.79% |
41,300 |
2024/8/23 |
113 |
113 |
108 |
112 |
+0.00% |
64,500 |
2024/8/22 |
113 |
114 |
111 |
112 |
+0.90% |
24,200 |
2024/8/21 |
109 |
113 |
109 |
111 |
+0.91% |
64,000 |
2024/8/20 |
105 |
110 |
105 |
110 |
+4.76% |
86,100 |
2024/8/19 |
106 |
111 |
103 |
105 |
-1.87% |
104,500 |
2024/8/16 |
108 |
110 |
107 |
107 |
+0.00% |
86,300 |
2024/8/15 |
102 |
109 |
101 |
107 |
-6.14% |
211,600 |
2024/8/14 |
104 |
115 |
102 |
114 |
+9.62% |
143,600 |
2024/8/13 |
101 |
105 |
99 |
104 |
+2.97% |
118,800 |
2024/8/9 |
103 |
103 |
98 |
101 |
+1.00% |
170,300 |
2024/8/8 |
98 |
106 |
98 |
100 |
+0.00% |
143,600 |
2024/8/7 |
97 |
115 |
96 |
100 |
+1.01% |
914,900 |
2024/8/6 |
95 |
112 |
88 |
99 |
+20.73% |
658,200 |
2024/8/5 |
118 |
118 |
73 |
82 |
-32.79% |
733,100 |
2024/8/2 |
124 |
125 |
119 |
122 |
-4.69% |
226,700 |
2024/8/1 |
128 |
129 |
126 |
128 |
+0.00% |
38,500 |
2024/7/31 |
127 |
129 |
126 |
128 |
+1.59% |
55,100 |
2024/7/30 |
128 |
130 |
126 |
126 |
+0.00% |
65,200 |
2024/7/29 |
126 |
128 |
124 |
126 |
+0.80% |
95,600 |
2024/7/26 |
129 |
130 |
125 |
125 |
-4.58% |
135,300 |
2024/7/25 |
130 |
132 |
129 |
131 |
+0.00% |
95,700 |
2024/7/24 |
132 |
132 |
131 |
131 |
+0.00% |
17,400 |
2024/7/23 |
132 |
132 |
131 |
131 |
+0.00% |
28,700 |
2024/7/22 |
133 |
133 |
131 |
131 |
-2.24% |
55,000 |
2024/7/19 |
135 |
135 |
132 |
134 |
-0.74% |
56,000 |
2024/7/18 |
134 |
135 |
133 |
135 |
+0.00% |
27,700 |
2024/7/17 |
135 |
135 |
133 |
135 |
+0.75% |
28,000 |
2024/7/16 |
136 |
136 |
134 |
134 |
-0.74% |
34,900 |
2024/7/12 |
133 |
136 |
133 |
135 |
+0.75% |
55,400 |
2024/7/11 |
134 |
134 |
132 |
134 |
+0.00% |
41,000 |
2024/7/10 |
134 |
134 |
132 |
134 |
+0.75% |
42,000 |
2024/7/9 |
133 |
135 |
133 |
133 |
-0.75% |
41,900 |
2024/7/8 |
134 |
135 |
134 |
134 |
+0.00% |
25,100 |
2024/7/5 |
134 |
135 |
133 |
134 |
-1.47% |
30,400 |
2024/7/4 |
133 |
136 |
133 |
136 |
+1.49% |
37,100 |
2024/7/3 |
135 |
135 |
133 |
134 |
-0.74% |
47,100 |
2024/7/2 |
136 |
136 |
133 |
135 |
+0.00% |
49,400 |
2024/7/1 |
135 |
136 |
133 |
135 |
+0.75% |
88,600 |
2024/6/28 |
134 |
136 |
132 |
134 |
+1.52% |
79,800 |
2024/6/27 |
133 |
134 |
132 |
132 |
+0.00% |
35,700 |
2024/6/26 |
131 |
134 |
131 |
132 |
+0.76% |
74,600 |
2024/6/25 |
131 |
133 |
131 |
131 |
-0.76% |
21,100 |
2024/6/24 |
131 |
133 |
131 |
132 |
+0.76% |
39,500 |
2024/6/21 |
132 |
134 |
131 |
131 |
-1.50% |
71,700 |
2024/6/20 |
130 |
134 |
130 |
133 |
+0.76% |
76,500 |
2024/6/19 |
132 |
132 |
130 |
132 |
+0.76% |
62,400 |
2024/6/18 |
132 |
133 |
130 |
131 |
-0.76% |
84,300 |
2024/6/17 |
132 |
134 |
131 |
132 |
-1.49% |
97,300 |
2024/6/14 |
130 |
135 |
130 |
134 |
-0.74% |
159,400 |
2024/6/13 |
135 |
138 |
135 |
135 |
-1.46% |
47,700 |
2024/6/12 |
136 |
138 |
134 |
137 |
+0.74% |
45,100 |
2024/6/11 |
133 |
136 |
133 |
136 |
+1.49% |
50,400 |
2024/6/10 |
136 |
136 |
133 |
134 |
-0.74% |
55,700 |
2024/6/7 |
133 |
136 |
131 |
135 |
+1.50% |
91,400 |
2024/6/6 |
137 |
137 |
132 |
133 |
-2.92% |
173,500 |
2024/6/5 |
137 |
139 |
137 |
137 |
-1.44% |
62,800 |
2024/6/4 |
140 |
145 |
136 |
139 |
+0.00% |
342,400 |
2024/6/3 |
141 |
142 |
138 |
139 |
+0.00% |
119,900 |
2024/5/31 |
140 |
142 |
135 |
139 |
-1.42% |
103,300 |
2024/5/30 |
140 |
143 |
119 |
141 |
+0.71% |
396,700 |
2024/5/29 |
145 |
145 |
140 |
140 |
-2.78% |
185,600 |
2024/5/28 |
146 |
149 |
144 |
144 |
-0.69% |
79,500 |
2024/5/27 |
146 |
146 |
143 |
145 |
+0.69% |
88,600 |
2024/5/24 |
142 |
145 |
141 |
144 |
-1.37% |
176,100 |
2024/5/23 |
146 |
148 |
145 |
146 |
+0.00% |
51,900 |
2024/5/22 |
151 |
152 |
146 |
146 |
-3.31% |
95,400 |
2024/5/21 |
149 |
151 |
147 |
151 |
+2.03% |
94,500 |
2024/5/20 |
147 |
149 |
146 |
148 |
+0.68% |
125,400 |
2024/5/17 |
147 |
148 |
145 |
147 |
+0.00% |
54,500 |
2024/5/16 |
146 |
147 |
143 |
147 |
+0.68% |
69,300 |
2024/5/15 |
148 |
148 |
143 |
146 |
-0.68% |
125,200 |
2024/5/14 |
147 |
147 |
145 |
147 |
+0.68% |
42,800 |
2024/5/13 |
143 |
146 |
143 |
146 |
+2.10% |
62,600 |
2024/5/10 |
143 |
144 |
143 |
143 |
+0.00% |
13,600 |
2024/5/9 |
144 |
144 |
143 |
143 |
-0.69% |
15,100 |
2024/5/8 |
144 |
145 |
143 |
144 |
+0.70% |
50,600 |
|