| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
184 |
192 |
182 |
190 |
+4.40% |
41,400 |
| 2024/9/30 |
190 |
190 |
171 |
182 |
-5.70% |
153,400 |
| 2024/9/27 |
189 |
208 |
185 |
193 |
+3.76% |
239,700 |
| 2024/9/26 |
181 |
202 |
177 |
186 |
+5.08% |
527,400 |
| 2024/9/25 |
174 |
177 |
165 |
177 |
+4.73% |
111,700 |
| 2024/9/24 |
170 |
185 |
163 |
169 |
+3.05% |
144,500 |
| 2024/9/20 |
164 |
183 |
159 |
164 |
+2.50% |
202,500 |
| 2024/9/19 |
154 |
164 |
151 |
160 |
+5.26% |
47,500 |
| 2024/9/18 |
149 |
153 |
149 |
152 |
+0.00% |
11,300 |
| 2024/9/17 |
147 |
152 |
147 |
152 |
+2.01% |
13,100 |
| 2024/9/13 |
151 |
151 |
149 |
149 |
+0.68% |
8,100 |
| 2024/9/12 |
150 |
151 |
147 |
148 |
+2.07% |
17,100 |
| 2024/9/11 |
148 |
148 |
143 |
145 |
-2.03% |
19,100 |
| 2024/9/10 |
145 |
149 |
145 |
148 |
+1.37% |
13,400 |
| 2024/9/9 |
147 |
149 |
142 |
146 |
-2.67% |
41,900 |
| 2024/9/6 |
153 |
154 |
149 |
150 |
-1.32% |
44,600 |
| 2024/9/5 |
153 |
156 |
152 |
152 |
-1.94% |
51,400 |
| 2024/9/4 |
158 |
159 |
154 |
155 |
-3.12% |
38,900 |
| 2024/9/3 |
160 |
161 |
158 |
160 |
-0.62% |
32,000 |
| 2024/9/2 |
162 |
166 |
161 |
161 |
+0.62% |
21,400 |
| 2024/8/30 |
159 |
163 |
158 |
160 |
+1.91% |
25,700 |
| 2024/8/29 |
156 |
159 |
156 |
157 |
+0.64% |
14,400 |
| 2024/8/28 |
160 |
160 |
154 |
156 |
-2.50% |
23,700 |
| 2024/8/27 |
154 |
167 |
154 |
160 |
+3.90% |
75,100 |
| 2024/8/26 |
154 |
155 |
149 |
154 |
-0.65% |
48,500 |
| 2024/8/23 |
159 |
159 |
153 |
155 |
+0.00% |
27,900 |
| 2024/8/22 |
153 |
155 |
152 |
155 |
+0.65% |
24,200 |
| 2024/8/21 |
155 |
157 |
151 |
154 |
+0.65% |
40,800 |
| 2024/8/20 |
153 |
156 |
152 |
153 |
+0.00% |
44,000 |
| 2024/8/19 |
161 |
161 |
153 |
153 |
-1.92% |
46,400 |
| 2024/8/16 |
160 |
160 |
155 |
156 |
+0.00% |
17,600 |
| 2024/8/15 |
154 |
157 |
152 |
156 |
+2.63% |
16,600 |
| 2024/8/14 |
154 |
155 |
150 |
152 |
+1.33% |
43,300 |
| 2024/8/13 |
150 |
155 |
144 |
150 |
-6.25% |
158,400 |
| 2024/8/9 |
162 |
163 |
151 |
160 |
+0.63% |
83,000 |
| 2024/8/8 |
158 |
162 |
155 |
159 |
-2.45% |
81,800 |
| 2024/8/7 |
139 |
171 |
139 |
163 |
+17.27% |
222,800 |
| 2024/8/6 |
141 |
143 |
136 |
139 |
+6.11% |
129,900 |
| 2024/8/5 |
156 |
164 |
131 |
131 |
-27.62% |
243,400 |
| 2024/8/2 |
190 |
190 |
177 |
181 |
-7.18% |
138,700 |
| 2024/8/1 |
195 |
197 |
193 |
195 |
-1.02% |
16,500 |
| 2024/7/31 |
198 |
198 |
190 |
197 |
-1.01% |
56,300 |
| 2024/7/30 |
200 |
200 |
197 |
199 |
-0.50% |
28,200 |
| 2024/7/29 |
196 |
200 |
195 |
200 |
+2.04% |
42,000 |
| 2024/7/26 |
195 |
198 |
195 |
196 |
+0.51% |
16,500 |
| 2024/7/25 |
195 |
197 |
193 |
195 |
-1.02% |
83,700 |
| 2024/7/24 |
198 |
201 |
196 |
197 |
-1.99% |
38,900 |
| 2024/7/23 |
196 |
202 |
196 |
201 |
+2.03% |
47,400 |
| 2024/7/22 |
202 |
202 |
194 |
197 |
-1.50% |
114,100 |
| 2024/7/19 |
201 |
202 |
200 |
200 |
+0.00% |
28,600 |
| 2024/7/18 |
201 |
203 |
199 |
200 |
-0.50% |
38,700 |
| 2024/7/17 |
203 |
204 |
201 |
201 |
-2.43% |
36,200 |
| 2024/7/16 |
204 |
208 |
202 |
206 |
+1.48% |
42,900 |
| 2024/7/12 |
202 |
203 |
198 |
203 |
+1.00% |
56,100 |
| 2024/7/11 |
198 |
219 |
197 |
201 |
+3.08% |
421,700 |
| 2024/7/10 |
204 |
205 |
195 |
195 |
-5.34% |
234,300 |
| 2024/7/9 |
205 |
213 |
202 |
206 |
+0.00% |
120,300 |
| 2024/7/8 |
211 |
214 |
206 |
206 |
-2.83% |
105,400 |
| 2024/7/5 |
218 |
218 |
212 |
212 |
-1.40% |
125,900 |
| 2024/7/4 |
217 |
222 |
215 |
215 |
-1.83% |
137,100 |
| 2024/7/3 |
224 |
245 |
217 |
219 |
+0.00% |
709,100 |
| 2024/7/2 |
197 |
223 |
194 |
219 |
+11.17% |
721,200 |
| 2024/7/1 |
198 |
199 |
194 |
197 |
-0.51% |
100,100 |
| 2024/6/28 |
198 |
198 |
196 |
198 |
+0.00% |
31,900 |
| 2024/6/27 |
196 |
200 |
196 |
198 |
+0.51% |
65,200 |
| 2024/6/26 |
200 |
200 |
193 |
197 |
-1.99% |
119,700 |
| 2024/6/25 |
201 |
206 |
198 |
201 |
+0.50% |
125,900 |
| 2024/6/24 |
196 |
200 |
195 |
200 |
+2.04% |
89,600 |
| 2024/6/21 |
197 |
199 |
196 |
196 |
-1.01% |
28,200 |
| 2024/6/20 |
200 |
200 |
195 |
198 |
-1.00% |
43,300 |
| 2024/6/19 |
201 |
204 |
196 |
200 |
-1.48% |
84,700 |
| 2024/6/18 |
199 |
206 |
195 |
203 |
+3.05% |
116,200 |
| 2024/6/17 |
208 |
208 |
196 |
197 |
-4.37% |
121,600 |
| 2024/6/14 |
193 |
218 |
192 |
206 |
+6.74% |
426,700 |
| 2024/6/13 |
196 |
198 |
192 |
193 |
-1.53% |
43,300 |
| 2024/6/12 |
199 |
200 |
196 |
196 |
-1.51% |
25,300 |
| 2024/6/11 |
199 |
204 |
199 |
199 |
-1.00% |
39,500 |
| 2024/6/10 |
199 |
204 |
198 |
201 |
+1.01% |
47,900 |
| 2024/6/7 |
198 |
204 |
195 |
199 |
+0.51% |
26,500 |
| 2024/6/6 |
198 |
201 |
195 |
198 |
+0.00% |
41,300 |
| 2024/6/5 |
200 |
203 |
196 |
198 |
-1.00% |
91,900 |
| 2024/6/4 |
201 |
205 |
200 |
200 |
-1.48% |
34,300 |
| 2024/6/3 |
205 |
205 |
198 |
203 |
+0.50% |
72,100 |
| 2024/5/31 |
194 |
211 |
194 |
202 |
+5.21% |
246,300 |
| 2024/5/30 |
187 |
203 |
187 |
192 |
+1.59% |
135,700 |
| 2024/5/29 |
199 |
199 |
187 |
189 |
-5.03% |
249,900 |
| 2024/5/28 |
198 |
234 |
194 |
199 |
+0.00% |
879,300 |
| 2024/5/27 |
211 |
211 |
195 |
199 |
-5.24% |
267,800 |
| 2024/5/24 |
216 |
216 |
206 |
210 |
+0.96% |
40,700 |
| 2024/5/23 |
221 |
221 |
202 |
208 |
-5.45% |
172,600 |
| 2024/5/22 |
226 |
232 |
215 |
220 |
-2.65% |
67,300 |
| 2024/5/21 |
233 |
236 |
226 |
226 |
-1.74% |
59,900 |
| 2024/5/20 |
240 |
245 |
228 |
230 |
-2.13% |
145,000 |
| 2024/5/17 |
218 |
287 |
216 |
235 |
+9.30% |
872,600 |
| 2024/5/16 |
241 |
241 |
205 |
215 |
-10.79% |
234,800 |
| 2024/5/15 |
259 |
259 |
238 |
241 |
-6.95% |
137,200 |
| 2024/5/14 |
255 |
263 |
252 |
259 |
+0.78% |
52,900 |
| 2024/5/13 |
276 |
276 |
250 |
257 |
+1.98% |
141,300 |
| 2024/5/10 |
285 |
290 |
248 |
252 |
-13.10% |
202,000 |
| 2024/5/9 |
288 |
293 |
286 |
290 |
+0.69% |
27,900 |
| 2024/5/8 |
289 |
293 |
287 |
288 |
+0.00% |
29,000 |
| 2024/5/7 |
299 |
299 |
285 |
288 |
-2.37% |
23,600 |
| 2024/5/2 |
294 |
298 |
288 |
295 |
+0.68% |
25,300 |
| 2024/5/1 |
301 |
301 |
293 |
293 |
-2.01% |
26,600 |
| 2024/4/30 |
292 |
300 |
285 |
299 |
+3.82% |
45,300 |
| 2024/4/26 |
283 |
294 |
283 |
288 |
+1.77% |
31,600 |
| 2024/4/25 |
288 |
288 |
278 |
283 |
-0.35% |
24,800 |
| 2024/4/24 |
281 |
286 |
279 |
284 |
+1.07% |
38,000 |
| 2024/4/23 |
285 |
286 |
280 |
281 |
-0.35% |
24,400 |
| 2024/4/22 |
281 |
287 |
279 |
282 |
+0.36% |
38,700 |
| 2024/4/19 |
294 |
294 |
277 |
281 |
-1.75% |
72,700 |
| 2024/4/18 |
283 |
295 |
282 |
286 |
+0.70% |
58,400 |
| 2024/4/17 |
282 |
294 |
276 |
284 |
+0.00% |
99,800 |
| 2024/4/16 |
283 |
286 |
280 |
284 |
+0.71% |
48,600 |
| 2024/4/15 |
291 |
293 |
281 |
282 |
-2.08% |
88,300 |
| 2024/4/12 |
304 |
306 |
286 |
288 |
-5.88% |
228,600 |
| 2024/4/11 |
311 |
311 |
305 |
306 |
-3.47% |
27,600 |
| 2024/4/10 |
320 |
323 |
314 |
317 |
+0.63% |
51,000 |
| 2024/4/9 |
320 |
321 |
312 |
315 |
-0.32% |
33,000 |
| 2024/4/8 |
313 |
321 |
311 |
316 |
+0.64% |
41,100 |
| 2024/4/5 |
316 |
318 |
305 |
314 |
-0.63% |
56,400 |
| 2024/4/4 |
312 |
318 |
299 |
316 |
-0.32% |
65,400 |
| 2024/4/3 |
311 |
330 |
311 |
317 |
+0.00% |
70,800 |
|
