日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
167 |
168 |
164 |
168 |
+0.60% |
355,600 |
2024/8/22 |
168 |
170 |
165 |
167 |
-0.60% |
272,800 |
2024/8/21 |
168 |
169 |
164 |
168 |
-1.18% |
234,000 |
2024/8/20 |
169 |
173 |
169 |
170 |
+0.59% |
211,000 |
2024/8/19 |
168 |
171 |
165 |
169 |
+0.60% |
507,100 |
2024/8/16 |
171 |
171 |
167 |
168 |
-0.59% |
404,300 |
2024/8/15 |
173 |
174 |
167 |
169 |
-2.31% |
535,000 |
2024/8/14 |
185 |
186 |
165 |
173 |
-4.95% |
1,090,300 |
2024/8/13 |
182 |
186 |
180 |
182 |
+0.00% |
310,800 |
2024/8/9 |
178 |
183 |
176 |
182 |
+1.68% |
533,700 |
2024/8/8 |
179 |
189 |
177 |
179 |
+1.13% |
1,023,800 |
2024/8/7 |
168 |
178 |
168 |
177 |
+2.91% |
699,900 |
2024/8/6 |
146 |
173 |
146 |
172 |
+21.99% |
1,570,000 |
2024/8/5 |
153 |
160 |
117 |
141 |
-12.42% |
2,262,700 |
2024/8/2 |
163 |
168 |
161 |
161 |
-6.40% |
574,200 |
2024/8/1 |
174 |
174 |
169 |
172 |
-2.27% |
334,400 |
2024/7/31 |
176 |
177 |
170 |
176 |
-1.12% |
475,000 |
2024/7/30 |
182 |
184 |
178 |
178 |
-3.26% |
453,900 |
2024/7/29 |
190 |
191 |
184 |
184 |
-2.65% |
452,700 |
2024/7/26 |
189 |
192 |
181 |
189 |
-1.05% |
1,431,600 |
2024/7/25 |
193 |
210 |
190 |
191 |
-3.05% |
2,219,900 |
2024/7/24 |
198 |
199 |
194 |
197 |
+0.00% |
514,400 |
2024/7/23 |
194 |
203 |
194 |
197 |
+2.60% |
682,300 |
2024/7/22 |
196 |
197 |
187 |
192 |
-3.03% |
884,000 |
2024/7/19 |
201 |
201 |
197 |
198 |
-1.98% |
520,600 |
2024/7/18 |
197 |
204 |
197 |
202 |
+2.02% |
546,800 |
2024/7/17 |
200 |
202 |
197 |
198 |
-1.00% |
386,900 |
2024/7/16 |
200 |
201 |
194 |
200 |
-0.99% |
708,500 |
2024/7/12 |
202 |
208 |
202 |
202 |
-0.98% |
422,800 |
2024/7/11 |
202 |
207 |
200 |
204 |
+0.99% |
481,700 |
2024/7/10 |
201 |
203 |
197 |
202 |
+0.00% |
547,600 |
2024/7/9 |
199 |
203 |
197 |
202 |
+1.51% |
364,800 |
2024/7/8 |
204 |
206 |
198 |
199 |
-3.40% |
527,900 |
2024/7/5 |
203 |
206 |
197 |
206 |
+1.48% |
1,153,200 |
2024/7/4 |
214 |
215 |
203 |
203 |
-4.69% |
1,461,900 |
2024/7/3 |
216 |
225 |
212 |
213 |
-0.93% |
1,921,100 |
2024/7/2 |
203 |
220 |
201 |
215 |
+5.91% |
1,906,200 |
2024/7/1 |
197 |
209 |
195 |
203 |
+5.73% |
1,886,600 |
2024/6/28 |
189 |
194 |
184 |
192 |
+1.59% |
1,183,700 |
2024/6/27 |
197 |
197 |
187 |
189 |
-5.50% |
1,617,200 |
2024/6/26 |
199 |
206 |
190 |
200 |
+8.70% |
3,916,000 |
2024/6/25 |
189 |
189 |
181 |
184 |
-2.65% |
520,200 |
2024/6/24 |
189 |
191 |
187 |
189 |
+0.00% |
245,900 |
2024/6/21 |
191 |
193 |
187 |
189 |
+0.00% |
428,300 |
2024/6/20 |
194 |
194 |
188 |
189 |
+0.00% |
366,600 |
2024/6/19 |
186 |
190 |
185 |
189 |
+2.72% |
370,100 |
2024/6/18 |
185 |
187 |
183 |
184 |
-0.54% |
363,700 |
2024/6/17 |
194 |
194 |
184 |
185 |
-4.64% |
787,600 |
2024/6/14 |
189 |
194 |
187 |
194 |
+1.57% |
793,600 |
2024/6/13 |
183 |
192 |
183 |
191 |
+4.95% |
1,738,500 |
2024/6/12 |
173 |
183 |
171 |
182 |
+5.20% |
1,296,100 |
2024/6/11 |
171 |
173 |
170 |
173 |
+1.76% |
374,100 |
2024/6/10 |
169 |
175 |
168 |
170 |
+1.19% |
290,200 |
2024/6/7 |
165 |
171 |
165 |
168 |
+0.00% |
266,200 |
2024/6/6 |
174 |
178 |
167 |
168 |
-2.33% |
443,800 |
2024/6/5 |
171 |
176 |
170 |
172 |
+1.78% |
744,700 |
2024/6/4 |
164 |
169 |
164 |
169 |
+1.81% |
287,100 |
2024/6/3 |
162 |
166 |
162 |
166 |
+2.47% |
312,900 |
2024/5/31 |
161 |
163 |
159 |
162 |
+0.62% |
294,800 |
2024/5/30 |
156 |
163 |
155 |
161 |
+2.55% |
474,200 |
2024/5/29 |
160 |
162 |
157 |
157 |
-1.88% |
391,100 |
2024/5/28 |
165 |
165 |
160 |
160 |
-2.44% |
421,400 |
2024/5/27 |
167 |
168 |
163 |
164 |
-0.61% |
387,800 |
2024/5/24 |
171 |
172 |
165 |
165 |
-6.25% |
1,157,700 |
2024/5/23 |
166 |
177 |
166 |
176 |
+7.32% |
2,041,500 |
2024/5/22 |
167 |
172 |
163 |
164 |
-1.80% |
398,700 |
2024/5/21 |
162 |
170 |
160 |
167 |
+3.73% |
559,300 |
2024/5/20 |
162 |
164 |
159 |
161 |
-0.62% |
273,400 |
2024/5/17 |
155 |
164 |
155 |
162 |
+3.18% |
308,500 |
2024/5/16 |
156 |
161 |
155 |
157 |
+0.00% |
383,000 |
2024/5/15 |
151 |
157 |
151 |
157 |
+1.29% |
480,900 |
2024/5/14 |
160 |
171 |
141 |
155 |
-2.52% |
2,441,700 |
2024/5/13 |
162 |
163 |
159 |
159 |
-3.64% |
266,100 |
2024/5/10 |
163 |
165 |
160 |
165 |
+1.85% |
202,300 |
2024/5/9 |
167 |
170 |
161 |
162 |
-1.82% |
422,400 |
2024/5/8 |
167 |
170 |
163 |
165 |
-0.60% |
425,600 |
2024/5/7 |
156 |
169 |
156 |
166 |
+7.10% |
966,300 |
2024/5/2 |
155 |
159 |
155 |
155 |
-1.27% |
154,500 |
2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
222,800 |
2024/4/30 |
160 |
160 |
153 |
155 |
-3.12% |
491,600 |
2024/4/26 |
151 |
160 |
148 |
160 |
+8.11% |
1,259,500 |
2024/4/25 |
148 |
152 |
147 |
148 |
+1.37% |
548,000 |
2024/4/24 |
142 |
147 |
142 |
146 |
+2.82% |
263,100 |
2024/4/23 |
143 |
144 |
141 |
142 |
-0.70% |
164,500 |
2024/4/22 |
137 |
143 |
137 |
143 |
+4.38% |
360,700 |
2024/4/19 |
143 |
143 |
135 |
137 |
-3.52% |
656,300 |
2024/4/18 |
141 |
145 |
141 |
142 |
+0.00% |
568,600 |
2024/4/17 |
146 |
147 |
142 |
142 |
-2.07% |
348,900 |
2024/4/16 |
145 |
147 |
145 |
145 |
-1.36% |
326,100 |
2024/4/15 |
147 |
148 |
146 |
147 |
-0.68% |
130,600 |
2024/4/12 |
148 |
150 |
146 |
148 |
+0.00% |
277,700 |
2024/4/11 |
148 |
149 |
147 |
148 |
+0.00% |
148,100 |
2024/4/10 |
150 |
153 |
148 |
148 |
-1.99% |
275,200 |
2024/4/9 |
146 |
151 |
146 |
151 |
+2.72% |
254,700 |
2024/4/8 |
148 |
152 |
147 |
147 |
-1.34% |
391,100 |
2024/4/5 |
146 |
150 |
145 |
149 |
+0.00% |
556,500 |
2024/4/4 |
154 |
154 |
148 |
149 |
-2.61% |
342,300 |
2024/4/3 |
149 |
154 |
147 |
153 |
+1.32% |
965,700 |
2024/4/2 |
158 |
160 |
151 |
151 |
-5.03% |
911,100 |
2024/4/1 |
162 |
163 |
157 |
159 |
-1.24% |
416,300 |
2024/3/29 |
160 |
164 |
159 |
161 |
+1.90% |
378,600 |
2024/3/28 |
161 |
162 |
158 |
158 |
-3.07% |
511,700 |
2024/3/27 |
164 |
165 |
161 |
163 |
+1.24% |
371,600 |
2024/3/26 |
163 |
164 |
160 |
161 |
-1.23% |
595,300 |
2024/3/25 |
161 |
172 |
161 |
163 |
+2.52% |
1,362,400 |
2024/3/22 |
163 |
163 |
158 |
159 |
-1.85% |
809,000 |
2024/3/21 |
164 |
167 |
162 |
162 |
-1.22% |
494,400 |
2024/3/19 |
166 |
167 |
164 |
164 |
-1.20% |
346,300 |
2024/3/18 |
163 |
169 |
163 |
166 |
+1.84% |
544,000 |
2024/3/15 |
166 |
167 |
163 |
163 |
-2.40% |
767,000 |
2024/3/14 |
167 |
169 |
165 |
167 |
+0.00% |
362,900 |
2024/3/13 |
171 |
171 |
166 |
167 |
-1.76% |
465,700 |
2024/3/12 |
168 |
172 |
166 |
170 |
+0.59% |
687,800 |
2024/3/11 |
170 |
171 |
167 |
169 |
-0.59% |
704,300 |
2024/3/8 |
172 |
175 |
170 |
170 |
-1.73% |
647,500 |
2024/3/7 |
173 |
179 |
172 |
173 |
+0.58% |
711,700 |
2024/3/6 |
171 |
175 |
170 |
172 |
-0.58% |
285,600 |
2024/3/5 |
172 |
174 |
169 |
173 |
-0.57% |
358,900 |
2024/3/4 |
174 |
177 |
171 |
174 |
+0.00% |
412,200 |
2024/3/1 |
171 |
177 |
171 |
174 |
+1.16% |
436,600 |
2024/2/29 |
172 |
174 |
169 |
172 |
-0.58% |
572,700 |
2024/2/28 |
174 |
179 |
173 |
173 |
+0.00% |
476,400 |
2024/2/27 |
175 |
177 |
173 |
173 |
-1.70% |
519,000 |
|