日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
217 |
222 |
214 |
222 |
+2.30% |
90,700 |
2024/9/30 |
218 |
223 |
217 |
217 |
-2.25% |
140,400 |
2024/9/27 |
219 |
225 |
218 |
222 |
+1.83% |
193,000 |
2024/9/26 |
213 |
218 |
212 |
218 |
+3.32% |
120,200 |
2024/9/25 |
214 |
215 |
211 |
211 |
-1.86% |
104,400 |
2024/9/24 |
219 |
221 |
214 |
215 |
-1.38% |
75,500 |
2024/9/20 |
218 |
222 |
217 |
218 |
+0.46% |
139,400 |
2024/9/19 |
216 |
217 |
214 |
217 |
+0.93% |
91,500 |
2024/9/18 |
211 |
215 |
207 |
215 |
+2.38% |
133,800 |
2024/9/17 |
211 |
215 |
205 |
210 |
+0.00% |
89,100 |
2024/9/13 |
211 |
212 |
207 |
210 |
-1.41% |
99,100 |
2024/9/12 |
207 |
215 |
206 |
213 |
+5.45% |
195,000 |
2024/9/11 |
205 |
209 |
199 |
202 |
-1.94% |
241,100 |
2024/9/10 |
214 |
217 |
204 |
206 |
-0.48% |
255,400 |
2024/9/9 |
209 |
211 |
206 |
207 |
-2.82% |
197,200 |
2024/9/6 |
219 |
220 |
211 |
213 |
-3.62% |
253,900 |
2024/9/5 |
223 |
226 |
216 |
221 |
-0.90% |
310,600 |
2024/9/4 |
231 |
231 |
223 |
223 |
-5.11% |
223,400 |
2024/9/3 |
236 |
239 |
234 |
235 |
+0.00% |
141,500 |
2024/9/2 |
243 |
245 |
231 |
235 |
-2.08% |
236,400 |
2024/8/30 |
244 |
247 |
238 |
240 |
-1.64% |
124,900 |
2024/8/29 |
246 |
249 |
242 |
244 |
-1.21% |
119,400 |
2024/8/28 |
252 |
253 |
246 |
247 |
-3.52% |
96,200 |
2024/8/27 |
249 |
256 |
248 |
256 |
+2.81% |
123,300 |
2024/8/26 |
255 |
255 |
246 |
249 |
-0.80% |
138,100 |
2024/8/23 |
250 |
254 |
248 |
251 |
-0.40% |
156,900 |
2024/8/22 |
243 |
254 |
242 |
252 |
+4.56% |
219,000 |
2024/8/21 |
238 |
244 |
238 |
241 |
-0.41% |
199,400 |
2024/8/20 |
230 |
246 |
228 |
242 |
+7.08% |
443,100 |
2024/8/19 |
233 |
234 |
225 |
226 |
-3.42% |
239,000 |
2024/8/16 |
232 |
237 |
229 |
234 |
+3.08% |
294,800 |
2024/8/15 |
225 |
234 |
225 |
227 |
-5.42% |
314,400 |
2024/8/14 |
237 |
240 |
232 |
240 |
+2.13% |
199,800 |
2024/8/13 |
230 |
239 |
230 |
235 |
+2.62% |
244,400 |
2024/8/9 |
226 |
231 |
222 |
229 |
+4.57% |
293,700 |
2024/8/8 |
212 |
226 |
212 |
219 |
+2.34% |
263,300 |
2024/8/7 |
197 |
221 |
197 |
214 |
+5.94% |
390,300 |
2024/8/6 |
208 |
214 |
202 |
202 |
+4.12% |
518,900 |
2024/8/5 |
215 |
218 |
181 |
194 |
-15.65% |
851,600 |
2024/8/2 |
240 |
240 |
228 |
230 |
-9.45% |
432,000 |
2024/8/1 |
265 |
266 |
252 |
254 |
-4.15% |
304,400 |
2024/7/31 |
284 |
285 |
263 |
265 |
-7.67% |
591,800 |
2024/7/30 |
287 |
289 |
280 |
287 |
+0.70% |
591,200 |
2024/7/29 |
266 |
285 |
265 |
285 |
+7.95% |
870,500 |
2024/7/26 |
255 |
264 |
255 |
264 |
+3.53% |
192,600 |
2024/7/25 |
255 |
259 |
253 |
255 |
-1.92% |
170,500 |
2024/7/24 |
256 |
263 |
256 |
260 |
+1.96% |
136,900 |
2024/7/23 |
255 |
258 |
253 |
255 |
+0.79% |
89,000 |
2024/7/22 |
260 |
262 |
253 |
253 |
-3.80% |
169,500 |
2024/7/19 |
268 |
269 |
262 |
263 |
-2.59% |
132,400 |
2024/7/18 |
268 |
274 |
266 |
270 |
-0.74% |
96,100 |
2024/7/17 |
268 |
273 |
268 |
272 |
+2.64% |
127,900 |
2024/7/16 |
270 |
270 |
265 |
265 |
-1.85% |
72,100 |
2024/7/12 |
258 |
270 |
257 |
270 |
+3.05% |
260,900 |
2024/7/11 |
267 |
267 |
259 |
262 |
-1.13% |
141,100 |
2024/7/10 |
267 |
268 |
263 |
265 |
+0.76% |
136,100 |
2024/7/9 |
266 |
268 |
262 |
263 |
-0.75% |
121,400 |
2024/7/8 |
260 |
265 |
257 |
265 |
+1.92% |
166,000 |
2024/7/5 |
260 |
260 |
257 |
260 |
-0.38% |
107,300 |
2024/7/4 |
262 |
265 |
259 |
261 |
+0.00% |
142,000 |
2024/7/3 |
258 |
262 |
257 |
261 |
+1.16% |
134,000 |
2024/7/2 |
257 |
260 |
254 |
258 |
+0.39% |
86,600 |
2024/7/1 |
259 |
260 |
256 |
257 |
-0.77% |
87,800 |
2024/6/28 |
260 |
261 |
257 |
259 |
+0.00% |
107,500 |
2024/6/27 |
255 |
260 |
255 |
259 |
+2.37% |
156,600 |
2024/6/26 |
252 |
254 |
251 |
253 |
+0.40% |
67,600 |
2024/6/25 |
246 |
252 |
246 |
252 |
+2.02% |
90,400 |
2024/6/24 |
246 |
250 |
245 |
247 |
+1.23% |
86,300 |
2024/6/21 |
242 |
248 |
242 |
244 |
+0.41% |
99,600 |
2024/6/20 |
245 |
245 |
242 |
243 |
-0.82% |
70,600 |
2024/6/19 |
247 |
247 |
243 |
245 |
-0.41% |
90,400 |
2024/6/18 |
246 |
250 |
245 |
246 |
+0.00% |
58,700 |
2024/6/17 |
251 |
252 |
246 |
246 |
-2.77% |
102,900 |
2024/6/14 |
245 |
253 |
242 |
253 |
+2.02% |
224,300 |
2024/6/13 |
243 |
252 |
243 |
248 |
+2.06% |
192,800 |
2024/6/12 |
244 |
247 |
242 |
243 |
-1.22% |
84,900 |
2024/6/11 |
246 |
248 |
244 |
246 |
-0.40% |
59,000 |
2024/6/10 |
250 |
250 |
244 |
247 |
-0.40% |
62,600 |
2024/6/7 |
250 |
250 |
244 |
248 |
-0.80% |
64,300 |
2024/6/6 |
250 |
257 |
250 |
250 |
+0.81% |
195,100 |
2024/6/5 |
247 |
251 |
243 |
248 |
-0.80% |
169,700 |
2024/6/4 |
249 |
251 |
249 |
250 |
+0.00% |
92,100 |
2024/6/3 |
249 |
251 |
247 |
250 |
+1.21% |
99,200 |
2024/5/31 |
236 |
247 |
236 |
247 |
+4.22% |
104,600 |
2024/5/30 |
230 |
238 |
230 |
237 |
+0.42% |
147,200 |
2024/5/29 |
246 |
253 |
236 |
236 |
-2.48% |
322,700 |
2024/5/28 |
245 |
250 |
242 |
242 |
-1.63% |
151,800 |
2024/5/27 |
249 |
250 |
245 |
246 |
-1.20% |
87,800 |
2024/5/24 |
250 |
253 |
246 |
249 |
-1.97% |
77,900 |
2024/5/23 |
254 |
257 |
251 |
254 |
+0.40% |
133,700 |
2024/5/22 |
262 |
263 |
253 |
253 |
-1.17% |
173,600 |
2024/5/21 |
259 |
260 |
253 |
256 |
-1.54% |
177,000 |
2024/5/20 |
259 |
265 |
257 |
260 |
+0.78% |
426,300 |
2024/5/17 |
241 |
258 |
240 |
258 |
+6.17% |
483,900 |
2024/5/16 |
244 |
249 |
240 |
243 |
+2.10% |
305,500 |
2024/5/15 |
241 |
241 |
235 |
238 |
-0.83% |
170,300 |
2024/5/14 |
232 |
241 |
230 |
240 |
+3.00% |
214,800 |
2024/5/13 |
231 |
235 |
230 |
233 |
+0.43% |
122,300 |
2024/5/10 |
240 |
240 |
232 |
232 |
-1.69% |
134,400 |
2024/5/9 |
240 |
242 |
235 |
236 |
-0.84% |
181,400 |
2024/5/8 |
236 |
245 |
236 |
238 |
+0.00% |
174,300 |
2024/5/7 |
234 |
240 |
234 |
238 |
+1.71% |
99,200 |
2024/5/2 |
236 |
237 |
232 |
234 |
-1.27% |
90,200 |
2024/5/1 |
237 |
240 |
235 |
237 |
+0.00% |
103,100 |
2024/4/30 |
236 |
241 |
236 |
237 |
+0.00% |
107,300 |
2024/4/26 |
236 |
239 |
233 |
237 |
+0.00% |
102,500 |
2024/4/25 |
236 |
241 |
235 |
237 |
-1.25% |
88,900 |
2024/4/24 |
239 |
243 |
237 |
240 |
+1.27% |
131,400 |
2024/4/23 |
241 |
242 |
237 |
237 |
+0.00% |
150,100 |
2024/4/22 |
230 |
237 |
227 |
237 |
+4.41% |
180,200 |
2024/4/19 |
233 |
233 |
225 |
227 |
-2.99% |
249,200 |
2024/4/18 |
231 |
239 |
230 |
234 |
+0.86% |
173,500 |
2024/4/17 |
234 |
235 |
225 |
232 |
-1.69% |
294,700 |
2024/4/16 |
240 |
242 |
232 |
236 |
-3.28% |
458,800 |
2024/4/15 |
251 |
252 |
244 |
244 |
-3.56% |
306,500 |
2024/4/12 |
257 |
257 |
251 |
253 |
-1.56% |
195,900 |
2024/4/11 |
256 |
259 |
255 |
257 |
-0.39% |
75,100 |
2024/4/10 |
260 |
262 |
258 |
258 |
-0.39% |
118,500 |
2024/4/9 |
254 |
259 |
252 |
259 |
+2.37% |
146,400 |
2024/4/8 |
260 |
260 |
253 |
253 |
-2.32% |
215,800 |
2024/4/5 |
257 |
261 |
255 |
259 |
-1.15% |
144,800 |
2024/4/4 |
262 |
263 |
259 |
262 |
+0.77% |
224,900 |
2024/4/3 |
253 |
263 |
252 |
260 |
+1.96% |
298,700 |
|