日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
138 |
141 |
135 |
141 |
+2.92% |
904,600 |
2024/9/30 |
139 |
141 |
136 |
137 |
-4.86% |
964,300 |
2024/9/27 |
140 |
145 |
140 |
144 |
+5.11% |
1,148,700 |
2024/9/26 |
140 |
142 |
136 |
137 |
-2.14% |
679,500 |
2024/9/25 |
144 |
144 |
138 |
140 |
-2.78% |
1,076,900 |
2024/9/24 |
151 |
153 |
144 |
144 |
-4.00% |
960,600 |
2024/9/20 |
152 |
152 |
148 |
150 |
-0.66% |
1,014,600 |
2024/9/19 |
149 |
154 |
149 |
151 |
+2.03% |
1,126,300 |
2024/9/18 |
152 |
156 |
147 |
148 |
-1.99% |
1,079,000 |
2024/9/17 |
155 |
157 |
146 |
151 |
-3.21% |
1,668,800 |
2024/9/13 |
159 |
161 |
154 |
156 |
-1.89% |
783,900 |
2024/9/12 |
160 |
164 |
157 |
159 |
+1.92% |
1,001,000 |
2024/9/11 |
166 |
166 |
154 |
156 |
-6.02% |
1,719,400 |
2024/9/10 |
169 |
172 |
165 |
166 |
+0.00% |
832,000 |
2024/9/9 |
162 |
170 |
161 |
166 |
-2.92% |
1,305,700 |
2024/9/6 |
175 |
179 |
170 |
171 |
-3.39% |
1,802,800 |
2024/9/5 |
178 |
186 |
175 |
177 |
-0.56% |
2,247,500 |
2024/9/4 |
182 |
186 |
177 |
178 |
-5.82% |
2,570,500 |
2024/9/3 |
196 |
205 |
184 |
189 |
-6.90% |
5,363,900 |
2024/9/2 |
230 |
231 |
203 |
203 |
-13.98% |
10,591,900 |
2024/8/30 |
218 |
240 |
209 |
236 |
+6.79% |
19,149,600 |
2024/8/29 |
213 |
237 |
197 |
221 |
-2.64% |
25,248,800 |
2024/8/28 |
197 |
227 |
195 |
227 |
+28.25% |
30,577,000 |
2024/8/27 |
168 |
179 |
166 |
177 |
+4.73% |
1,129,600 |
2024/8/26 |
167 |
170 |
161 |
169 |
+2.42% |
965,200 |
2024/8/23 |
160 |
166 |
158 |
165 |
+3.12% |
1,982,100 |
2024/8/22 |
160 |
174 |
155 |
160 |
+6.67% |
6,685,700 |
2024/8/21 |
153 |
155 |
148 |
150 |
-1.96% |
631,000 |
2024/8/20 |
149 |
155 |
149 |
153 |
+2.68% |
1,454,600 |
2024/8/19 |
173 |
175 |
149 |
149 |
+0.68% |
5,394,700 |
2024/8/16 |
150 |
153 |
143 |
148 |
+0.00% |
663,100 |
2024/8/15 |
141 |
149 |
141 |
148 |
+2.78% |
386,600 |
2024/8/14 |
140 |
145 |
138 |
144 |
+3.60% |
543,900 |
2024/8/13 |
130 |
139 |
130 |
139 |
+6.11% |
485,700 |
2024/8/9 |
134 |
134 |
128 |
131 |
+0.00% |
714,600 |
2024/8/8 |
137 |
147 |
128 |
131 |
-0.76% |
1,785,900 |
2024/8/7 |
126 |
137 |
126 |
132 |
+0.76% |
477,500 |
2024/8/6 |
122 |
137 |
122 |
131 |
+11.97% |
674,500 |
2024/8/5 |
147 |
150 |
111 |
117 |
-25.48% |
1,793,400 |
2024/8/2 |
164 |
165 |
156 |
157 |
-6.55% |
678,400 |
2024/8/1 |
170 |
171 |
165 |
168 |
-2.89% |
338,400 |
2024/7/31 |
172 |
173 |
166 |
173 |
+2.37% |
259,400 |
2024/7/30 |
167 |
174 |
167 |
169 |
+0.60% |
197,000 |
2024/7/29 |
169 |
173 |
167 |
168 |
+1.20% |
213,100 |
2024/7/26 |
173 |
176 |
165 |
166 |
-3.49% |
480,500 |
2024/7/25 |
175 |
180 |
171 |
172 |
-1.71% |
519,100 |
2024/7/24 |
178 |
180 |
173 |
175 |
-2.23% |
420,500 |
2024/7/23 |
182 |
183 |
177 |
179 |
-1.65% |
253,000 |
2024/7/22 |
179 |
184 |
174 |
182 |
+3.41% |
457,500 |
2024/7/19 |
177 |
191 |
173 |
176 |
-0.56% |
1,526,300 |
2024/7/18 |
176 |
179 |
174 |
177 |
-0.56% |
242,100 |
2024/7/17 |
172 |
178 |
171 |
178 |
+4.71% |
390,300 |
2024/7/16 |
167 |
171 |
166 |
170 |
+1.80% |
254,200 |
2024/7/12 |
164 |
169 |
164 |
167 |
+2.45% |
367,200 |
2024/7/11 |
161 |
164 |
160 |
163 |
+1.88% |
172,600 |
2024/7/10 |
160 |
161 |
158 |
160 |
-0.62% |
228,600 |
2024/7/9 |
163 |
166 |
160 |
161 |
-1.23% |
342,100 |
2024/7/8 |
174 |
174 |
161 |
163 |
-9.94% |
1,130,800 |
2024/7/5 |
180 |
184 |
177 |
181 |
+1.12% |
213,700 |
2024/7/4 |
184 |
186 |
179 |
179 |
-2.72% |
326,800 |
2024/7/3 |
176 |
185 |
176 |
184 |
+5.14% |
536,700 |
2024/7/2 |
178 |
180 |
175 |
175 |
-1.69% |
299,400 |
2024/7/1 |
176 |
184 |
173 |
178 |
+1.71% |
377,100 |
2024/6/28 |
178 |
178 |
173 |
175 |
-1.69% |
228,100 |
2024/6/27 |
169 |
180 |
169 |
178 |
+5.95% |
514,900 |
2024/6/26 |
170 |
171 |
167 |
168 |
-1.18% |
137,000 |
2024/6/25 |
168 |
171 |
168 |
170 |
+1.19% |
100,300 |
2024/6/24 |
166 |
169 |
164 |
168 |
+0.60% |
128,800 |
2024/6/21 |
171 |
177 |
166 |
167 |
-1.76% |
335,700 |
2024/6/20 |
180 |
180 |
169 |
170 |
-6.08% |
577,700 |
2024/6/19 |
172 |
182 |
171 |
181 |
+7.74% |
800,600 |
2024/6/18 |
168 |
172 |
167 |
168 |
+1.20% |
227,400 |
2024/6/17 |
167 |
168 |
165 |
166 |
-1.19% |
143,800 |
2024/6/14 |
167 |
170 |
165 |
168 |
+1.20% |
110,400 |
2024/6/13 |
171 |
171 |
165 |
166 |
-2.35% |
211,400 |
2024/6/12 |
171 |
173 |
167 |
170 |
+0.59% |
293,500 |
2024/6/11 |
173 |
177 |
167 |
169 |
-3.98% |
969,700 |
2024/6/10 |
168 |
195 |
165 |
176 |
+10.69% |
5,859,600 |
2024/6/7 |
162 |
163 |
158 |
159 |
-2.45% |
277,000 |
2024/6/6 |
174 |
181 |
159 |
163 |
+4.49% |
3,438,800 |
2024/6/5 |
158 |
158 |
155 |
156 |
-0.64% |
28,800 |
2024/6/4 |
156 |
158 |
155 |
157 |
+0.64% |
40,800 |
2024/6/3 |
154 |
158 |
154 |
156 |
+0.65% |
33,100 |
2024/5/31 |
154 |
155 |
151 |
155 |
+1.31% |
49,500 |
2024/5/30 |
150 |
154 |
149 |
153 |
+2.68% |
82,500 |
2024/5/29 |
156 |
156 |
149 |
149 |
-4.49% |
126,000 |
2024/5/28 |
154 |
158 |
154 |
156 |
+0.00% |
48,400 |
2024/5/27 |
154 |
156 |
152 |
156 |
-0.64% |
73,300 |
2024/5/24 |
156 |
158 |
154 |
157 |
+0.00% |
26,000 |
2024/5/23 |
158 |
158 |
153 |
157 |
+0.00% |
114,100 |
2024/5/22 |
160 |
160 |
157 |
157 |
-2.48% |
61,900 |
2024/5/21 |
163 |
167 |
159 |
161 |
-1.23% |
104,100 |
2024/5/20 |
161 |
164 |
160 |
163 |
+1.88% |
100,900 |
2024/5/17 |
156 |
162 |
155 |
160 |
+0.63% |
73,900 |
2024/5/16 |
159 |
159 |
154 |
159 |
+0.63% |
73,100 |
2024/5/15 |
159 |
159 |
155 |
158 |
-1.25% |
79,100 |
2024/5/14 |
158 |
163 |
157 |
160 |
+1.91% |
107,200 |
2024/5/13 |
162 |
162 |
154 |
157 |
-1.26% |
116,900 |
2024/5/10 |
158 |
163 |
158 |
159 |
+1.27% |
161,300 |
2024/5/9 |
155 |
165 |
153 |
157 |
+0.00% |
230,200 |
2024/5/8 |
150 |
160 |
149 |
157 |
+5.37% |
279,600 |
2024/5/7 |
148 |
153 |
148 |
149 |
+1.36% |
76,900 |
2024/5/2 |
148 |
148 |
145 |
147 |
-0.68% |
37,100 |
2024/5/1 |
147 |
149 |
146 |
148 |
+0.00% |
57,200 |
2024/4/30 |
147 |
150 |
147 |
148 |
+1.37% |
66,200 |
2024/4/26 |
147 |
149 |
146 |
146 |
-1.35% |
44,300 |
2024/4/25 |
152 |
154 |
146 |
148 |
-2.63% |
144,400 |
2024/4/24 |
146 |
152 |
145 |
152 |
+4.83% |
114,300 |
2024/4/23 |
144 |
148 |
144 |
145 |
+0.69% |
104,900 |
2024/4/22 |
143 |
146 |
142 |
144 |
+0.70% |
265,700 |
2024/4/19 |
153 |
153 |
143 |
143 |
-5.30% |
199,600 |
2024/4/18 |
144 |
153 |
143 |
151 |
+4.14% |
128,800 |
2024/4/17 |
146 |
149 |
142 |
145 |
+0.00% |
146,400 |
2024/4/16 |
146 |
147 |
143 |
145 |
-2.03% |
66,000 |
2024/4/15 |
147 |
149 |
142 |
148 |
+0.68% |
247,300 |
2024/4/12 |
150 |
152 |
141 |
147 |
-2.00% |
304,500 |
2024/4/11 |
152 |
153 |
149 |
150 |
-1.96% |
157,500 |
2024/4/10 |
153 |
157 |
151 |
153 |
+0.00% |
171,700 |
2024/4/9 |
156 |
156 |
152 |
153 |
-1.29% |
136,100 |
2024/4/8 |
153 |
160 |
153 |
155 |
+1.97% |
186,100 |
2024/4/5 |
152 |
154 |
148 |
152 |
-1.30% |
311,800 |
2024/4/4 |
157 |
159 |
154 |
154 |
+0.00% |
383,700 |
2024/4/3 |
165 |
165 |
154 |
154 |
-8.33% |
679,500 |
|