日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
201 |
202 |
199 |
199 |
-0.50% |
5,700 |
2024/9/30 |
206 |
206 |
199 |
200 |
-3.85% |
14,500 |
2024/9/27 |
205 |
208 |
203 |
208 |
+0.48% |
42,500 |
2024/9/26 |
206 |
208 |
205 |
207 |
-0.48% |
10,600 |
2024/9/25 |
205 |
208 |
203 |
208 |
+3.48% |
26,900 |
2024/9/24 |
208 |
208 |
201 |
201 |
-2.90% |
5,500 |
2024/9/20 |
212 |
212 |
203 |
207 |
+1.47% |
21,300 |
2024/9/19 |
201 |
205 |
201 |
204 |
+1.49% |
900 |
2024/9/18 |
206 |
206 |
200 |
201 |
-1.47% |
5,800 |
2024/9/17 |
201 |
204 |
200 |
204 |
+3.03% |
9,300 |
2024/9/13 |
200 |
200 |
195 |
198 |
+0.51% |
8,200 |
2024/9/12 |
196 |
198 |
196 |
197 |
+1.03% |
5,900 |
2024/9/11 |
203 |
203 |
193 |
195 |
-3.94% |
38,400 |
2024/9/10 |
204 |
204 |
200 |
203 |
+1.00% |
8,800 |
2024/9/9 |
201 |
201 |
199 |
201 |
-0.50% |
11,500 |
2024/9/6 |
208 |
208 |
202 |
202 |
-2.88% |
21,500 |
2024/9/5 |
207 |
211 |
206 |
208 |
+0.48% |
3,800 |
2024/9/4 |
215 |
215 |
207 |
207 |
-4.61% |
22,900 |
2024/9/3 |
215 |
217 |
214 |
217 |
+0.93% |
5,000 |
2024/9/2 |
219 |
219 |
215 |
215 |
+0.00% |
13,000 |
2024/8/30 |
218 |
218 |
212 |
215 |
-0.46% |
14,300 |
2024/8/29 |
214 |
217 |
210 |
216 |
+0.93% |
22,300 |
2024/8/28 |
205 |
215 |
205 |
214 |
+4.39% |
45,400 |
2024/8/27 |
204 |
205 |
204 |
205 |
+0.49% |
7,400 |
2024/8/26 |
205 |
210 |
203 |
204 |
+0.00% |
25,200 |
2024/8/23 |
203 |
206 |
203 |
204 |
+0.49% |
4,000 |
2024/8/22 |
203 |
206 |
203 |
203 |
+0.50% |
43,600 |
2024/8/21 |
205 |
205 |
202 |
202 |
-2.42% |
4,900 |
2024/8/20 |
208 |
224 |
199 |
207 |
+3.50% |
137,900 |
2024/8/19 |
199 |
201 |
199 |
200 |
+0.00% |
10,300 |
2024/8/16 |
200 |
201 |
198 |
200 |
-0.50% |
42,000 |
2024/8/15 |
204 |
204 |
201 |
201 |
-0.50% |
25,200 |
2024/8/14 |
202 |
203 |
200 |
202 |
+1.51% |
43,400 |
2024/8/13 |
198 |
203 |
198 |
199 |
+0.51% |
35,800 |
2024/8/9 |
199 |
201 |
197 |
198 |
+3.12% |
26,200 |
2024/8/8 |
193 |
197 |
191 |
192 |
-0.52% |
41,700 |
2024/8/7 |
186 |
197 |
186 |
193 |
+3.21% |
20,300 |
2024/8/6 |
182 |
197 |
182 |
187 |
+3.89% |
108,800 |
2024/8/5 |
214 |
214 |
180 |
180 |
-18.18% |
139,700 |
2024/8/2 |
228 |
228 |
215 |
220 |
-5.98% |
109,400 |
2024/8/1 |
235 |
235 |
231 |
234 |
-0.43% |
35,000 |
2024/7/31 |
234 |
235 |
232 |
235 |
+2.17% |
42,800 |
2024/7/30 |
238 |
240 |
230 |
230 |
-4.17% |
94,800 |
2024/7/29 |
243 |
243 |
238 |
240 |
+0.42% |
17,200 |
2024/7/26 |
239 |
241 |
238 |
239 |
+0.00% |
5,400 |
2024/7/25 |
242 |
242 |
239 |
239 |
-1.24% |
7,400 |
2024/7/24 |
242 |
242 |
240 |
242 |
+0.41% |
6,900 |
2024/7/23 |
242 |
242 |
240 |
241 |
-0.82% |
5,100 |
2024/7/22 |
243 |
244 |
242 |
243 |
+0.00% |
5,900 |
2024/7/19 |
244 |
244 |
242 |
243 |
+0.00% |
2,300 |
2024/7/18 |
241 |
243 |
241 |
243 |
+1.25% |
4,600 |
2024/7/17 |
241 |
243 |
240 |
240 |
-0.41% |
9,800 |
2024/7/16 |
239 |
243 |
239 |
241 |
+1.26% |
6,400 |
2024/7/12 |
236 |
240 |
236 |
238 |
+0.85% |
18,600 |
2024/7/11 |
238 |
238 |
235 |
236 |
-0.84% |
48,400 |
2024/7/10 |
241 |
241 |
238 |
238 |
-0.42% |
4,500 |
2024/7/9 |
239 |
240 |
238 |
239 |
+0.00% |
12,800 |
2024/7/8 |
243 |
243 |
239 |
239 |
-0.83% |
5,100 |
2024/7/5 |
239 |
242 |
239 |
241 |
-0.82% |
7,300 |
2024/7/4 |
241 |
243 |
241 |
243 |
+0.83% |
5,000 |
2024/7/3 |
242 |
243 |
241 |
241 |
+0.00% |
8,600 |
2024/7/2 |
240 |
242 |
239 |
241 |
+0.42% |
22,100 |
2024/7/1 |
242 |
242 |
239 |
240 |
+0.00% |
2,100 |
2024/6/28 |
244 |
244 |
239 |
240 |
-0.41% |
5,900 |
2024/6/27 |
242 |
243 |
241 |
241 |
-0.41% |
2,800 |
2024/6/26 |
241 |
242 |
239 |
242 |
+0.41% |
5,400 |
2024/6/25 |
240 |
241 |
239 |
241 |
+0.42% |
4,800 |
2024/6/24 |
238 |
240 |
237 |
240 |
+1.27% |
6,400 |
2024/6/21 |
237 |
237 |
236 |
237 |
+0.85% |
4,300 |
2024/6/20 |
238 |
238 |
235 |
235 |
-0.42% |
6,600 |
2024/6/19 |
235 |
236 |
234 |
236 |
+0.43% |
27,800 |
2024/6/18 |
238 |
239 |
233 |
235 |
-1.26% |
35,300 |
2024/6/17 |
240 |
241 |
238 |
238 |
-0.83% |
19,300 |
2024/6/14 |
241 |
243 |
239 |
240 |
-0.83% |
12,700 |
2024/6/13 |
241 |
243 |
241 |
242 |
+0.41% |
7,400 |
2024/6/12 |
240 |
242 |
240 |
241 |
+0.00% |
14,100 |
2024/6/11 |
242 |
243 |
241 |
241 |
-0.41% |
3,700 |
2024/6/10 |
242 |
244 |
242 |
242 |
+0.83% |
5,900 |
2024/6/7 |
244 |
244 |
238 |
240 |
-1.23% |
50,900 |
2024/6/6 |
247 |
247 |
243 |
243 |
-0.82% |
73,200 |
2024/6/5 |
249 |
249 |
244 |
245 |
-0.81% |
11,700 |
2024/6/4 |
248 |
248 |
247 |
247 |
-0.40% |
1,100 |
2024/6/3 |
244 |
253 |
244 |
248 |
+1.64% |
13,100 |
2024/5/31 |
244 |
246 |
244 |
244 |
+1.67% |
4,000 |
2024/5/30 |
242 |
242 |
240 |
240 |
-0.83% |
21,200 |
2024/5/29 |
245 |
245 |
242 |
242 |
-0.41% |
16,700 |
2024/5/28 |
243 |
246 |
241 |
243 |
-0.41% |
23,600 |
2024/5/27 |
245 |
245 |
243 |
244 |
-0.81% |
11,900 |
2024/5/24 |
246 |
247 |
246 |
246 |
-1.20% |
19,600 |
2024/5/23 |
250 |
250 |
249 |
249 |
-0.80% |
3,200 |
2024/5/22 |
250 |
252 |
250 |
251 |
+0.80% |
11,900 |
2024/5/21 |
255 |
255 |
248 |
249 |
-1.58% |
19,400 |
2024/5/20 |
253 |
255 |
252 |
253 |
+0.80% |
9,100 |
2024/5/17 |
253 |
253 |
251 |
251 |
-0.40% |
6,200 |
2024/5/16 |
259 |
259 |
251 |
252 |
-1.95% |
9,600 |
2024/5/15 |
258 |
276 |
245 |
257 |
-3.02% |
145,500 |
2024/5/14 |
264 |
265 |
262 |
265 |
+0.76% |
6,200 |
2024/5/13 |
262 |
266 |
261 |
263 |
+0.38% |
19,900 |
2024/5/10 |
265 |
265 |
262 |
262 |
-1.13% |
9,200 |
2024/5/9 |
263 |
265 |
263 |
265 |
+0.76% |
8,700 |
2024/5/8 |
263 |
264 |
261 |
263 |
+0.00% |
9,500 |
2024/5/7 |
263 |
263 |
259 |
263 |
+0.77% |
15,100 |
2024/5/2 |
260 |
261 |
260 |
261 |
+0.77% |
3,700 |
2024/5/1 |
260 |
261 |
259 |
259 |
-0.38% |
5,600 |
2024/4/30 |
259 |
261 |
258 |
260 |
+1.96% |
4,200 |
2024/4/26 |
263 |
264 |
255 |
255 |
-3.41% |
69,400 |
2024/4/25 |
261 |
264 |
261 |
264 |
+1.15% |
6,600 |
2024/4/24 |
263 |
264 |
261 |
261 |
-0.38% |
7,800 |
2024/4/23 |
263 |
263 |
261 |
262 |
-1.13% |
3,800 |
2024/4/22 |
261 |
265 |
260 |
265 |
+2.32% |
4,000 |
2024/4/19 |
264 |
266 |
259 |
259 |
-1.15% |
33,800 |
2024/4/18 |
264 |
264 |
262 |
262 |
-0.38% |
7,600 |
2024/4/17 |
264 |
265 |
262 |
263 |
+0.00% |
10,600 |
2024/4/16 |
267 |
267 |
263 |
263 |
-0.75% |
12,100 |
2024/4/15 |
267 |
268 |
264 |
265 |
-1.85% |
22,100 |
2024/4/12 |
270 |
271 |
269 |
270 |
+1.12% |
21,100 |
2024/4/11 |
270 |
270 |
264 |
267 |
-1.84% |
58,700 |
2024/4/10 |
275 |
275 |
271 |
272 |
+0.37% |
6,600 |
2024/4/9 |
271 |
273 |
270 |
271 |
+0.00% |
4,600 |
2024/4/8 |
273 |
276 |
270 |
271 |
-0.73% |
19,700 |
2024/4/5 |
277 |
277 |
273 |
273 |
-2.50% |
9,500 |
2024/4/4 |
279 |
280 |
275 |
280 |
+0.00% |
6,900 |
2024/4/3 |
276 |
280 |
275 |
280 |
+1.08% |
3,500 |
|