日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
158 |
158 |
155 |
157 |
-1.26% |
192,600 |
2024/8/22 |
160 |
161 |
157 |
159 |
+0.00% |
229,800 |
2024/8/21 |
161 |
163 |
158 |
159 |
-2.45% |
299,400 |
2024/8/20 |
158 |
167 |
156 |
163 |
+5.16% |
892,000 |
2024/8/19 |
157 |
163 |
155 |
155 |
-0.64% |
778,800 |
2024/8/16 |
160 |
164 |
154 |
156 |
-1.89% |
1,245,700 |
2024/8/15 |
175 |
182 |
156 |
159 |
+19.55% |
5,381,800 |
2024/8/14 |
134 |
135 |
128 |
133 |
+1.53% |
395,200 |
2024/8/13 |
127 |
131 |
125 |
131 |
+3.97% |
209,900 |
2024/8/9 |
127 |
127 |
123 |
126 |
+2.44% |
224,400 |
2024/8/8 |
118 |
126 |
118 |
123 |
+0.00% |
356,700 |
2024/8/7 |
125 |
129 |
123 |
123 |
+0.00% |
387,200 |
2024/8/6 |
110 |
126 |
110 |
123 |
+12.84% |
563,200 |
2024/8/5 |
123 |
124 |
104 |
109 |
-16.15% |
1,078,900 |
2024/8/2 |
136 |
137 |
129 |
130 |
-6.47% |
814,000 |
2024/8/1 |
142 |
142 |
137 |
139 |
-2.11% |
327,300 |
2024/7/31 |
142 |
142 |
138 |
142 |
-0.70% |
281,500 |
2024/7/30 |
145 |
145 |
140 |
143 |
-2.05% |
796,400 |
2024/7/29 |
147 |
148 |
144 |
146 |
+2.10% |
213,200 |
2024/7/26 |
143 |
148 |
142 |
143 |
+0.00% |
249,100 |
2024/7/25 |
141 |
145 |
140 |
143 |
+0.00% |
373,600 |
2024/7/24 |
145 |
146 |
141 |
143 |
-2.05% |
245,900 |
2024/7/23 |
145 |
148 |
145 |
146 |
+0.00% |
177,400 |
2024/7/22 |
152 |
152 |
144 |
146 |
-2.67% |
424,000 |
2024/7/19 |
154 |
157 |
150 |
150 |
-1.96% |
480,000 |
2024/7/18 |
148 |
157 |
148 |
153 |
+3.38% |
851,400 |
2024/7/17 |
148 |
150 |
147 |
148 |
+1.37% |
219,100 |
2024/7/16 |
148 |
149 |
146 |
146 |
-1.35% |
187,000 |
2024/7/12 |
141 |
148 |
141 |
148 |
+4.96% |
702,900 |
2024/7/11 |
142 |
143 |
139 |
141 |
+0.00% |
330,500 |
2024/7/10 |
145 |
145 |
140 |
141 |
-2.08% |
312,800 |
2024/7/9 |
143 |
145 |
142 |
144 |
+1.41% |
283,300 |
2024/7/8 |
139 |
143 |
138 |
142 |
+4.41% |
487,600 |
2024/7/5 |
139 |
140 |
136 |
136 |
-1.45% |
213,700 |
2024/7/4 |
135 |
141 |
135 |
138 |
+2.22% |
401,500 |
2024/7/3 |
135 |
140 |
135 |
135 |
+1.50% |
487,100 |
2024/7/2 |
134 |
135 |
133 |
133 |
-0.75% |
132,100 |
2024/7/1 |
132 |
137 |
131 |
134 |
+2.29% |
448,600 |
2024/6/28 |
132 |
132 |
129 |
131 |
+0.00% |
125,900 |
2024/6/27 |
131 |
132 |
129 |
131 |
+0.00% |
290,200 |
2024/6/26 |
129 |
132 |
129 |
131 |
+1.55% |
207,800 |
2024/6/25 |
128 |
129 |
127 |
129 |
+0.78% |
151,900 |
2024/6/24 |
127 |
128 |
126 |
128 |
+0.79% |
119,800 |
2024/6/21 |
128 |
129 |
126 |
127 |
-0.78% |
256,300 |
2024/6/20 |
128 |
129 |
126 |
128 |
+0.00% |
79,200 |
2024/6/19 |
127 |
129 |
127 |
128 |
+0.00% |
64,400 |
2024/6/18 |
127 |
130 |
126 |
128 |
+0.79% |
132,300 |
2024/6/17 |
126 |
128 |
125 |
127 |
+0.79% |
224,700 |
2024/6/14 |
126 |
128 |
126 |
126 |
+0.00% |
192,000 |
2024/6/13 |
129 |
129 |
126 |
126 |
-2.33% |
99,300 |
2024/6/12 |
128 |
131 |
128 |
129 |
+0.78% |
145,000 |
2024/6/11 |
130 |
131 |
128 |
128 |
-1.54% |
161,900 |
2024/6/10 |
127 |
130 |
126 |
130 |
+2.36% |
117,700 |
2024/6/7 |
125 |
127 |
125 |
127 |
+1.60% |
67,800 |
2024/6/6 |
130 |
130 |
125 |
125 |
-3.85% |
375,600 |
2024/6/5 |
133 |
133 |
130 |
130 |
-1.52% |
173,200 |
2024/6/4 |
132 |
133 |
130 |
132 |
+0.00% |
105,200 |
2024/6/3 |
135 |
136 |
131 |
132 |
-0.75% |
220,100 |
2024/5/31 |
131 |
135 |
131 |
133 |
+0.00% |
172,700 |
2024/5/30 |
128 |
133 |
126 |
133 |
+3.91% |
353,000 |
2024/5/29 |
134 |
134 |
128 |
128 |
-5.19% |
537,300 |
2024/5/28 |
137 |
138 |
134 |
135 |
+0.00% |
331,900 |
2024/5/27 |
133 |
136 |
132 |
135 |
+2.27% |
163,200 |
2024/5/24 |
132 |
136 |
132 |
132 |
+0.00% |
222,200 |
2024/5/23 |
133 |
136 |
132 |
132 |
-0.75% |
201,900 |
2024/5/22 |
131 |
137 |
131 |
133 |
+1.53% |
341,100 |
2024/5/21 |
133 |
140 |
131 |
131 |
-0.76% |
419,400 |
2024/5/20 |
135 |
137 |
130 |
132 |
-2.22% |
538,500 |
2024/5/17 |
123 |
137 |
122 |
135 |
+11.57% |
1,303,900 |
2024/5/16 |
125 |
125 |
121 |
121 |
-4.72% |
364,300 |
2024/5/15 |
128 |
130 |
125 |
127 |
-0.78% |
467,700 |
2024/5/14 |
125 |
128 |
125 |
128 |
+2.40% |
170,000 |
2024/5/13 |
123 |
127 |
123 |
125 |
+1.63% |
274,200 |
2024/5/10 |
126 |
126 |
122 |
123 |
-1.60% |
406,000 |
2024/5/9 |
127 |
127 |
125 |
125 |
-0.79% |
135,800 |
2024/5/8 |
127 |
128 |
125 |
126 |
-0.79% |
180,100 |
2024/5/7 |
126 |
129 |
125 |
127 |
+0.79% |
339,500 |
2024/5/2 |
121 |
128 |
121 |
126 |
+4.13% |
700,600 |
2024/5/1 |
119 |
123 |
119 |
121 |
+1.68% |
589,000 |
2024/4/30 |
118 |
120 |
115 |
119 |
+0.85% |
475,400 |
2024/4/26 |
116 |
118 |
114 |
118 |
+1.72% |
422,600 |
2024/4/25 |
118 |
118 |
115 |
116 |
-1.69% |
217,300 |
2024/4/24 |
118 |
118 |
115 |
118 |
+0.85% |
263,200 |
2024/4/23 |
115 |
117 |
113 |
117 |
+2.63% |
449,200 |
2024/4/22 |
111 |
114 |
110 |
114 |
+4.59% |
317,400 |
2024/4/19 |
113 |
113 |
108 |
109 |
-2.68% |
527,000 |
2024/4/18 |
111 |
114 |
110 |
112 |
+1.82% |
267,100 |
2024/4/17 |
112 |
112 |
110 |
110 |
-1.79% |
244,000 |
2024/4/16 |
114 |
114 |
111 |
112 |
-1.75% |
501,700 |
2024/4/15 |
118 |
118 |
114 |
114 |
-2.56% |
551,500 |
2024/4/12 |
118 |
118 |
116 |
117 |
-0.85% |
284,800 |
2024/4/11 |
117 |
118 |
116 |
118 |
+0.00% |
136,400 |
2024/4/10 |
118 |
120 |
118 |
118 |
+0.00% |
155,400 |
2024/4/9 |
117 |
119 |
116 |
118 |
+0.00% |
205,200 |
2024/4/8 |
119 |
119 |
116 |
118 |
-0.84% |
382,600 |
2024/4/5 |
119 |
120 |
116 |
119 |
-1.65% |
689,200 |
2024/4/4 |
122 |
122 |
118 |
121 |
+0.83% |
310,200 |
2024/4/3 |
120 |
121 |
117 |
120 |
+0.00% |
553,200 |
2024/4/2 |
126 |
126 |
120 |
120 |
-4.00% |
451,500 |
2024/4/1 |
125 |
129 |
123 |
125 |
+0.00% |
589,200 |
2024/3/29 |
121 |
126 |
120 |
125 |
+3.31% |
598,600 |
2024/3/28 |
121 |
122 |
119 |
121 |
+0.00% |
348,500 |
2024/3/27 |
120 |
125 |
119 |
121 |
+0.83% |
502,900 |
2024/3/26 |
123 |
123 |
119 |
120 |
-2.44% |
546,100 |
2024/3/25 |
124 |
126 |
122 |
123 |
+0.00% |
382,400 |
2024/3/22 |
124 |
126 |
122 |
123 |
+0.82% |
395,200 |
2024/3/21 |
124 |
125 |
121 |
122 |
-2.40% |
486,100 |
2024/3/19 |
121 |
125 |
121 |
125 |
+1.63% |
273,700 |
2024/3/18 |
120 |
123 |
119 |
123 |
+2.50% |
310,100 |
2024/3/15 |
122 |
122 |
119 |
120 |
-1.64% |
422,300 |
2024/3/14 |
120 |
123 |
119 |
122 |
+2.52% |
322,000 |
2024/3/13 |
122 |
123 |
119 |
119 |
-0.83% |
304,900 |
2024/3/12 |
119 |
121 |
116 |
120 |
+0.00% |
664,000 |
2024/3/11 |
121 |
121 |
117 |
120 |
-0.83% |
799,600 |
2024/3/8 |
120 |
125 |
120 |
121 |
+0.00% |
505,300 |
2024/3/7 |
125 |
126 |
121 |
121 |
-3.20% |
567,600 |
2024/3/6 |
122 |
128 |
122 |
125 |
+0.81% |
541,600 |
2024/3/5 |
126 |
127 |
123 |
124 |
-3.12% |
547,400 |
2024/3/4 |
130 |
130 |
126 |
128 |
-3.03% |
769,500 |
2024/3/1 |
133 |
135 |
130 |
132 |
-2.94% |
547,900 |
2024/2/29 |
136 |
141 |
134 |
136 |
-1.45% |
859,000 |
2024/2/28 |
131 |
143 |
130 |
138 |
+6.98% |
1,422,200 |
2024/2/27 |
129 |
133 |
127 |
129 |
+1.57% |
939,200 |
|