日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
168 |
169 |
167 |
168 |
+0.00% |
32,600 |
2024/9/30 |
167 |
175 |
166 |
168 |
-1.75% |
114,600 |
2024/9/27 |
170 |
175 |
166 |
171 |
+2.40% |
121,700 |
2024/9/26 |
168 |
171 |
162 |
167 |
-0.60% |
130,000 |
2024/9/25 |
176 |
181 |
168 |
168 |
+0.00% |
295,800 |
2024/9/24 |
177 |
177 |
167 |
168 |
-2.89% |
106,100 |
2024/9/20 |
175 |
178 |
173 |
173 |
+0.00% |
60,400 |
2024/9/19 |
175 |
179 |
169 |
173 |
-1.14% |
105,100 |
2024/9/18 |
176 |
180 |
170 |
175 |
+0.57% |
106,900 |
2024/9/17 |
167 |
177 |
167 |
174 |
+4.82% |
83,800 |
2024/9/13 |
169 |
176 |
165 |
166 |
-7.26% |
326,000 |
2024/9/12 |
173 |
181 |
172 |
179 |
+4.68% |
189,500 |
2024/9/11 |
172 |
194 |
169 |
171 |
-0.58% |
777,000 |
2024/9/10 |
174 |
174 |
170 |
172 |
+0.58% |
34,100 |
2024/9/9 |
166 |
173 |
163 |
171 |
+0.00% |
29,100 |
2024/9/6 |
174 |
180 |
170 |
171 |
-1.72% |
68,400 |
2024/9/5 |
171 |
174 |
168 |
174 |
+1.75% |
22,500 |
2024/9/4 |
177 |
178 |
171 |
171 |
-4.47% |
84,500 |
2024/9/3 |
176 |
181 |
175 |
179 |
+2.87% |
55,300 |
2024/9/2 |
186 |
200 |
174 |
174 |
-2.79% |
432,300 |
2024/8/30 |
179 |
184 |
176 |
179 |
+0.00% |
66,400 |
2024/8/29 |
183 |
183 |
178 |
179 |
-1.10% |
19,300 |
2024/8/28 |
184 |
186 |
179 |
181 |
-1.63% |
39,800 |
2024/8/27 |
179 |
185 |
179 |
184 |
+0.55% |
55,100 |
2024/8/26 |
178 |
184 |
175 |
183 |
+2.81% |
45,200 |
2024/8/23 |
178 |
181 |
176 |
178 |
-1.11% |
28,200 |
2024/8/22 |
182 |
182 |
176 |
180 |
+1.69% |
14,100 |
2024/8/21 |
177 |
181 |
177 |
177 |
-1.67% |
24,300 |
2024/8/20 |
177 |
181 |
177 |
180 |
+1.69% |
37,000 |
2024/8/19 |
180 |
180 |
174 |
177 |
-1.67% |
30,300 |
2024/8/16 |
176 |
181 |
176 |
180 |
+2.86% |
33,600 |
2024/8/15 |
172 |
182 |
172 |
175 |
+1.16% |
30,300 |
2024/8/14 |
173 |
176 |
171 |
173 |
+1.17% |
31,200 |
2024/8/13 |
165 |
173 |
165 |
171 |
+1.79% |
56,100 |
2024/8/9 |
175 |
184 |
167 |
168 |
-6.67% |
275,300 |
2024/8/8 |
152 |
180 |
152 |
180 |
+16.13% |
83,100 |
2024/8/7 |
143 |
160 |
143 |
155 |
+6.16% |
134,700 |
2024/8/6 |
157 |
161 |
138 |
146 |
+6.57% |
271,300 |
2024/8/5 |
172 |
179 |
137 |
137 |
-26.74% |
558,800 |
2024/8/2 |
190 |
192 |
181 |
187 |
-4.10% |
111,700 |
2024/8/1 |
202 |
204 |
192 |
195 |
-3.47% |
114,900 |
2024/7/31 |
202 |
206 |
200 |
202 |
-0.98% |
42,200 |
2024/7/30 |
196 |
205 |
196 |
204 |
+1.49% |
94,600 |
2024/7/29 |
202 |
203 |
198 |
201 |
+1.52% |
42,500 |
2024/7/26 |
196 |
202 |
196 |
198 |
-1.49% |
76,400 |
2024/7/25 |
197 |
203 |
197 |
201 |
-0.50% |
101,500 |
2024/7/24 |
203 |
207 |
200 |
202 |
+0.00% |
67,000 |
2024/7/23 |
199 |
206 |
199 |
202 |
+1.51% |
41,300 |
2024/7/22 |
206 |
206 |
199 |
199 |
-2.45% |
83,000 |
2024/7/19 |
206 |
208 |
204 |
204 |
-1.45% |
58,900 |
2024/7/18 |
208 |
212 |
206 |
207 |
-1.90% |
68,200 |
2024/7/17 |
213 |
213 |
209 |
211 |
-0.94% |
77,500 |
2024/7/16 |
214 |
216 |
212 |
213 |
-1.39% |
61,100 |
2024/7/12 |
211 |
216 |
211 |
216 |
+3.35% |
83,900 |
2024/7/11 |
210 |
210 |
205 |
209 |
+1.46% |
73,600 |
2024/7/10 |
209 |
213 |
205 |
206 |
-1.44% |
79,500 |
2024/7/9 |
212 |
212 |
206 |
209 |
-0.95% |
145,900 |
2024/7/8 |
218 |
218 |
211 |
211 |
-3.65% |
115,200 |
2024/7/5 |
217 |
220 |
215 |
219 |
+1.86% |
98,300 |
2024/7/4 |
217 |
220 |
215 |
215 |
-0.92% |
122,500 |
2024/7/3 |
214 |
219 |
214 |
217 |
+1.40% |
194,300 |
2024/7/2 |
222 |
241 |
214 |
214 |
-2.28% |
1,643,400 |
2024/7/1 |
224 |
227 |
213 |
219 |
-3.95% |
815,000 |
2024/6/28 |
258 |
265 |
220 |
228 |
-2.98% |
6,238,300 |
2024/6/27 |
235 |
235 |
235 |
235 |
+27.03% |
266,700 |
2024/6/26 |
188 |
194 |
185 |
185 |
-2.12% |
88,000 |
2024/6/25 |
190 |
191 |
186 |
189 |
-0.53% |
44,900 |
2024/6/24 |
188 |
191 |
187 |
190 |
+2.15% |
35,100 |
2024/6/21 |
190 |
190 |
185 |
186 |
-1.06% |
44,000 |
2024/6/20 |
187 |
191 |
187 |
188 |
+0.00% |
41,600 |
2024/6/19 |
193 |
193 |
187 |
188 |
-3.59% |
51,800 |
2024/6/18 |
188 |
203 |
187 |
195 |
+2.63% |
176,800 |
2024/6/17 |
187 |
191 |
184 |
190 |
+1.06% |
99,300 |
2024/6/14 |
177 |
190 |
177 |
188 |
+5.62% |
122,300 |
2024/6/13 |
180 |
183 |
177 |
178 |
-2.20% |
104,100 |
2024/6/12 |
180 |
183 |
180 |
182 |
+1.68% |
40,200 |
2024/6/11 |
181 |
182 |
178 |
179 |
-1.65% |
60,800 |
2024/6/10 |
178 |
182 |
178 |
182 |
+1.68% |
58,200 |
2024/6/7 |
174 |
179 |
174 |
179 |
+0.00% |
32,200 |
2024/6/6 |
177 |
179 |
174 |
179 |
+1.70% |
81,000 |
2024/6/5 |
176 |
178 |
175 |
176 |
-0.56% |
60,500 |
2024/6/4 |
170 |
178 |
170 |
177 |
+2.91% |
80,300 |
2024/6/3 |
176 |
176 |
169 |
172 |
-0.58% |
93,600 |
2024/5/31 |
174 |
177 |
171 |
173 |
+0.00% |
175,700 |
2024/5/30 |
175 |
183 |
172 |
173 |
-3.35% |
216,000 |
2024/5/29 |
184 |
184 |
179 |
179 |
-3.24% |
83,000 |
2024/5/28 |
184 |
190 |
182 |
185 |
+2.78% |
178,000 |
2024/5/27 |
178 |
190 |
175 |
180 |
-5.76% |
447,700 |
2024/5/24 |
197 |
201 |
191 |
191 |
-4.02% |
163,600 |
2024/5/23 |
200 |
205 |
196 |
199 |
+0.00% |
209,600 |
2024/5/22 |
200 |
203 |
199 |
199 |
-1.49% |
132,800 |
2024/5/21 |
204 |
207 |
201 |
202 |
-0.49% |
97,800 |
2024/5/20 |
202 |
205 |
202 |
203 |
+0.00% |
92,300 |
2024/5/17 |
205 |
211 |
202 |
203 |
-0.98% |
150,000 |
2024/5/16 |
204 |
210 |
198 |
205 |
+0.99% |
288,500 |
2024/5/15 |
207 |
209 |
202 |
203 |
-2.87% |
349,600 |
2024/5/14 |
209 |
212 |
207 |
209 |
+0.48% |
253,600 |
2024/5/13 |
207 |
219 |
207 |
208 |
-3.26% |
770,200 |
2024/5/10 |
215 |
216 |
211 |
215 |
+1.90% |
264,900 |
2024/5/9 |
211 |
217 |
208 |
211 |
-0.47% |
427,400 |
2024/5/8 |
211 |
233 |
208 |
212 |
+1.92% |
1,862,900 |
2024/5/7 |
219 |
219 |
205 |
208 |
-2.80% |
693,500 |
2024/5/2 |
221 |
234 |
210 |
214 |
-6.96% |
2,413,300 |
2024/5/1 |
220 |
276 |
207 |
230 |
+11.11% |
15,503,000 |
2024/4/30 |
220 |
222 |
207 |
207 |
-5.48% |
1,074,600 |
2024/4/26 |
249 |
264 |
211 |
219 |
-2.67% |
7,352,600 |
2024/4/25 |
236 |
297 |
222 |
225 |
+2.27% |
25,280,700 |
2024/4/24 |
178 |
220 |
175 |
220 |
+29.41% |
13,582,500 |
2024/4/23 |
169 |
170 |
167 |
170 |
+1.19% |
40,600 |
2024/4/22 |
172 |
172 |
167 |
168 |
-2.33% |
102,400 |
2024/4/19 |
174 |
174 |
170 |
172 |
-1.15% |
55,600 |
2024/4/18 |
172 |
174 |
171 |
174 |
+0.58% |
46,000 |
2024/4/17 |
178 |
178 |
171 |
173 |
-2.81% |
115,400 |
2024/4/16 |
177 |
180 |
177 |
178 |
+0.56% |
56,000 |
2024/4/15 |
177 |
181 |
176 |
177 |
-1.12% |
82,100 |
2024/4/12 |
180 |
184 |
179 |
179 |
-1.10% |
63,100 |
2024/4/11 |
181 |
181 |
176 |
181 |
-0.55% |
75,000 |
2024/4/10 |
182 |
184 |
179 |
182 |
+1.11% |
79,100 |
2024/4/9 |
178 |
182 |
175 |
180 |
+3.45% |
88,200 |
2024/4/8 |
178 |
178 |
172 |
174 |
+0.00% |
70,300 |
2024/4/5 |
178 |
178 |
171 |
174 |
-2.25% |
102,000 |
2024/4/4 |
179 |
182 |
173 |
178 |
+0.56% |
147,800 |
2024/4/3 |
177 |
181 |
173 |
177 |
-1.12% |
157,600 |
|