日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
145 |
148 |
145 |
148 |
+2.78% |
25,000 |
2024/9/30 |
146 |
148 |
143 |
144 |
-2.04% |
197,400 |
2024/9/27 |
150 |
151 |
147 |
147 |
-0.68% |
136,000 |
2024/9/26 |
147 |
149 |
146 |
148 |
+1.37% |
66,200 |
2024/9/25 |
145 |
147 |
144 |
146 |
+0.69% |
103,500 |
2024/9/24 |
146 |
146 |
143 |
145 |
-0.68% |
93,500 |
2024/9/20 |
144 |
147 |
143 |
146 |
+2.82% |
128,500 |
2024/9/19 |
141 |
144 |
140 |
142 |
+1.43% |
179,600 |
2024/9/18 |
139 |
141 |
137 |
140 |
+0.72% |
97,300 |
2024/9/17 |
139 |
140 |
135 |
139 |
+0.72% |
152,100 |
2024/9/13 |
138 |
141 |
138 |
138 |
-0.72% |
168,800 |
2024/9/12 |
138 |
139 |
136 |
139 |
+3.73% |
155,400 |
2024/9/11 |
144 |
144 |
132 |
134 |
-6.94% |
670,000 |
2024/9/10 |
146 |
147 |
144 |
144 |
-0.69% |
164,300 |
2024/9/9 |
143 |
146 |
140 |
145 |
-2.03% |
417,100 |
2024/9/6 |
155 |
156 |
148 |
148 |
-4.52% |
387,000 |
2024/9/5 |
157 |
159 |
154 |
155 |
-1.90% |
300,700 |
2024/9/4 |
161 |
163 |
158 |
158 |
-4.82% |
273,600 |
2024/9/3 |
162 |
167 |
162 |
166 |
+3.11% |
137,800 |
2024/9/2 |
165 |
165 |
161 |
161 |
-1.83% |
193,600 |
2024/8/30 |
161 |
166 |
161 |
164 |
+0.61% |
141,900 |
2024/8/29 |
167 |
168 |
162 |
163 |
-2.40% |
192,900 |
2024/8/28 |
169 |
169 |
165 |
167 |
-1.76% |
229,800 |
2024/8/27 |
169 |
172 |
167 |
170 |
+0.59% |
111,400 |
2024/8/26 |
170 |
170 |
167 |
169 |
-0.59% |
115,700 |
2024/8/23 |
169 |
171 |
167 |
170 |
+0.59% |
70,900 |
2024/8/22 |
170 |
170 |
167 |
169 |
+0.60% |
119,700 |
2024/8/21 |
170 |
172 |
168 |
168 |
-2.89% |
68,700 |
2024/8/20 |
171 |
174 |
171 |
173 |
+3.59% |
112,600 |
2024/8/19 |
167 |
170 |
166 |
167 |
-1.76% |
144,500 |
2024/8/16 |
171 |
172 |
168 |
170 |
+0.59% |
116,900 |
2024/8/15 |
171 |
171 |
168 |
169 |
-1.17% |
93,200 |
2024/8/14 |
171 |
172 |
168 |
171 |
+0.00% |
132,300 |
2024/8/13 |
168 |
171 |
164 |
171 |
-1.16% |
626,600 |
2024/8/9 |
168 |
175 |
167 |
173 |
+6.13% |
363,600 |
2024/8/8 |
159 |
167 |
158 |
163 |
+3.16% |
227,400 |
2024/8/7 |
152 |
163 |
152 |
158 |
+2.60% |
365,400 |
2024/8/6 |
156 |
161 |
150 |
154 |
+8.45% |
482,300 |
2024/8/5 |
160 |
165 |
131 |
142 |
-17.92% |
841,200 |
2024/8/2 |
180 |
182 |
171 |
173 |
-6.49% |
475,900 |
2024/8/1 |
190 |
190 |
183 |
185 |
-3.14% |
210,900 |
2024/7/31 |
187 |
192 |
186 |
191 |
+1.60% |
100,900 |
2024/7/30 |
192 |
193 |
188 |
188 |
-2.59% |
202,000 |
2024/7/29 |
191 |
196 |
191 |
193 |
+2.66% |
222,400 |
2024/7/26 |
188 |
192 |
187 |
188 |
+1.08% |
181,300 |
2024/7/25 |
187 |
188 |
183 |
186 |
-2.11% |
354,500 |
2024/7/24 |
191 |
192 |
189 |
190 |
-2.06% |
95,200 |
2024/7/23 |
190 |
195 |
190 |
194 |
+3.19% |
134,900 |
2024/7/22 |
188 |
191 |
186 |
188 |
-1.05% |
142,700 |
2024/7/19 |
192 |
194 |
188 |
190 |
-1.55% |
210,900 |
2024/7/18 |
194 |
196 |
193 |
193 |
-1.03% |
155,100 |
2024/7/17 |
195 |
197 |
192 |
195 |
+0.00% |
271,200 |
2024/7/16 |
186 |
196 |
185 |
195 |
+5.98% |
431,300 |
2024/7/12 |
181 |
184 |
181 |
184 |
+0.55% |
100,000 |
2024/7/11 |
184 |
185 |
181 |
183 |
+0.55% |
191,500 |
2024/7/10 |
184 |
186 |
181 |
182 |
+0.55% |
240,600 |
2024/7/9 |
182 |
184 |
180 |
181 |
-0.55% |
386,700 |
2024/7/8 |
180 |
182 |
178 |
182 |
+1.68% |
227,800 |
2024/7/5 |
180 |
182 |
179 |
179 |
+0.00% |
180,900 |
2024/7/4 |
176 |
182 |
176 |
179 |
+1.13% |
300,400 |
2024/7/3 |
174 |
178 |
173 |
177 |
+2.91% |
338,600 |
2024/7/2 |
171 |
173 |
171 |
172 |
+0.00% |
98,700 |
2024/7/1 |
169 |
172 |
168 |
172 |
+0.58% |
245,700 |
2024/6/28 |
170 |
171 |
168 |
171 |
-1.16% |
115,800 |
2024/6/27 |
170 |
173 |
168 |
173 |
+2.37% |
187,700 |
2024/6/26 |
168 |
169 |
166 |
169 |
+1.20% |
100,000 |
2024/6/25 |
165 |
167 |
165 |
167 |
+1.21% |
128,100 |
2024/6/24 |
165 |
167 |
164 |
165 |
-1.20% |
153,100 |
2024/6/21 |
166 |
168 |
165 |
167 |
+1.21% |
111,900 |
2024/6/20 |
165 |
167 |
165 |
165 |
-0.60% |
75,600 |
2024/6/19 |
168 |
168 |
165 |
166 |
+0.61% |
62,100 |
2024/6/18 |
166 |
167 |
165 |
165 |
+0.00% |
38,200 |
2024/6/17 |
165 |
167 |
163 |
165 |
-0.60% |
114,500 |
2024/6/14 |
165 |
169 |
164 |
166 |
+0.00% |
155,400 |
2024/6/13 |
170 |
172 |
166 |
166 |
-3.49% |
185,100 |
2024/6/12 |
167 |
172 |
167 |
172 |
+2.38% |
373,300 |
2024/6/11 |
166 |
169 |
165 |
168 |
+1.82% |
125,200 |
2024/6/10 |
164 |
166 |
164 |
165 |
+1.23% |
110,300 |
2024/6/7 |
163 |
165 |
162 |
163 |
+0.00% |
71,900 |
2024/6/6 |
165 |
165 |
163 |
163 |
-1.81% |
110,100 |
2024/6/5 |
166 |
168 |
164 |
166 |
-1.19% |
106,900 |
2024/6/4 |
168 |
170 |
167 |
168 |
-0.59% |
116,500 |
2024/6/3 |
169 |
170 |
167 |
169 |
+0.60% |
79,600 |
2024/5/31 |
163 |
169 |
163 |
168 |
+3.07% |
99,600 |
2024/5/30 |
163 |
165 |
162 |
163 |
-1.21% |
100,400 |
2024/5/29 |
170 |
170 |
164 |
165 |
-2.94% |
119,800 |
2024/5/28 |
167 |
171 |
167 |
170 |
+1.80% |
154,600 |
2024/5/27 |
167 |
167 |
163 |
167 |
+1.21% |
104,500 |
2024/5/24 |
161 |
166 |
161 |
165 |
+1.85% |
147,500 |
2024/5/23 |
167 |
174 |
161 |
162 |
-2.41% |
944,900 |
2024/5/22 |
166 |
168 |
165 |
166 |
+0.00% |
169,500 |
2024/5/21 |
168 |
168 |
164 |
166 |
-1.19% |
109,700 |
2024/5/20 |
164 |
170 |
164 |
168 |
+3.70% |
201,400 |
2024/5/17 |
161 |
166 |
161 |
162 |
+1.25% |
180,300 |
2024/5/16 |
165 |
166 |
160 |
160 |
-2.44% |
180,400 |
2024/5/15 |
164 |
166 |
163 |
164 |
-0.61% |
164,200 |
2024/5/14 |
163 |
165 |
162 |
165 |
+0.00% |
141,100 |
2024/5/13 |
167 |
167 |
164 |
165 |
-1.20% |
92,000 |
2024/5/10 |
166 |
167 |
164 |
167 |
+0.00% |
90,000 |
2024/5/9 |
167 |
167 |
164 |
167 |
+0.60% |
121,300 |
2024/5/8 |
165 |
167 |
164 |
166 |
+0.61% |
87,800 |
2024/5/7 |
165 |
165 |
164 |
165 |
+0.00% |
92,600 |
2024/5/2 |
165 |
165 |
163 |
165 |
+0.61% |
82,100 |
2024/5/1 |
163 |
167 |
163 |
164 |
+0.00% |
135,900 |
2024/4/30 |
162 |
166 |
162 |
164 |
+1.23% |
202,600 |
2024/4/26 |
166 |
166 |
162 |
162 |
-2.99% |
360,400 |
2024/4/25 |
167 |
169 |
166 |
167 |
+0.00% |
118,200 |
2024/4/24 |
165 |
167 |
163 |
167 |
+1.83% |
150,300 |
2024/4/23 |
164 |
166 |
163 |
164 |
+0.61% |
99,800 |
2024/4/22 |
164 |
164 |
160 |
163 |
+2.52% |
132,800 |
2024/4/19 |
163 |
164 |
156 |
159 |
-1.85% |
246,200 |
2024/4/18 |
162 |
164 |
161 |
162 |
+0.00% |
105,500 |
2024/4/17 |
163 |
163 |
160 |
162 |
-0.61% |
179,100 |
2024/4/16 |
163 |
165 |
162 |
163 |
-1.21% |
135,500 |
2024/4/15 |
163 |
166 |
163 |
165 |
-0.60% |
148,000 |
2024/4/12 |
168 |
169 |
164 |
166 |
-1.19% |
179,500 |
2024/4/11 |
167 |
168 |
165 |
168 |
-0.59% |
121,500 |
2024/4/10 |
167 |
169 |
167 |
169 |
+1.20% |
108,100 |
2024/4/9 |
165 |
168 |
164 |
167 |
+2.45% |
230,100 |
2024/4/8 |
168 |
168 |
163 |
163 |
-2.98% |
187,000 |
2024/4/5 |
165 |
169 |
165 |
168 |
-1.18% |
313,800 |
2024/4/4 |
171 |
171 |
167 |
170 |
+0.59% |
130,700 |
2024/4/3 |
167 |
170 |
167 |
169 |
-1.17% |
154,600 |
|