日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
165 |
175 |
154 |
160 |
+4.58% |
591,200 |
2024/9/30 |
151 |
156 |
150 |
153 |
+0.00% |
44,700 |
2024/9/27 |
155 |
155 |
153 |
153 |
+0.00% |
6,100 |
2024/9/26 |
154 |
156 |
153 |
153 |
+0.00% |
13,300 |
2024/9/25 |
154 |
154 |
152 |
153 |
-0.65% |
4,200 |
2024/9/24 |
152 |
157 |
152 |
154 |
+2.67% |
17,300 |
2024/9/20 |
154 |
154 |
150 |
150 |
+0.00% |
13,900 |
2024/9/19 |
149 |
153 |
147 |
150 |
+0.00% |
32,500 |
2024/9/18 |
152 |
153 |
148 |
150 |
+1.35% |
21,800 |
2024/9/17 |
156 |
156 |
148 |
148 |
-4.52% |
45,500 |
2024/9/13 |
150 |
156 |
150 |
155 |
+0.65% |
30,900 |
2024/9/12 |
148 |
157 |
147 |
154 |
+4.05% |
115,200 |
2024/9/11 |
150 |
169 |
144 |
148 |
+1.37% |
710,600 |
2024/9/10 |
146 |
152 |
146 |
146 |
+0.69% |
19,800 |
2024/9/9 |
144 |
146 |
143 |
145 |
-2.03% |
25,300 |
2024/9/6 |
145 |
150 |
144 |
148 |
+0.68% |
20,800 |
2024/9/5 |
146 |
150 |
144 |
147 |
+0.68% |
17,000 |
2024/9/4 |
147 |
148 |
141 |
146 |
-2.01% |
71,900 |
2024/9/3 |
151 |
151 |
148 |
149 |
-1.32% |
19,700 |
2024/9/2 |
152 |
153 |
148 |
151 |
-2.58% |
81,500 |
2024/8/30 |
153 |
161 |
152 |
155 |
-1.27% |
128,600 |
2024/8/29 |
145 |
157 |
145 |
157 |
+3.29% |
406,200 |
2024/8/28 |
149 |
181 |
148 |
152 |
+5.56% |
2,424,000 |
2024/8/27 |
136 |
147 |
136 |
144 |
+3.60% |
45,600 |
2024/8/26 |
141 |
141 |
138 |
139 |
+0.72% |
9,700 |
2024/8/23 |
137 |
138 |
135 |
138 |
+1.47% |
6,800 |
2024/8/22 |
140 |
141 |
134 |
136 |
-0.73% |
35,000 |
2024/8/21 |
133 |
137 |
133 |
137 |
+0.74% |
15,700 |
2024/8/20 |
138 |
140 |
136 |
136 |
-1.45% |
7,200 |
2024/8/19 |
135 |
140 |
135 |
138 |
+2.22% |
17,000 |
2024/8/16 |
135 |
138 |
135 |
135 |
+0.00% |
29,800 |
2024/8/15 |
138 |
138 |
135 |
135 |
-0.74% |
19,000 |
2024/8/14 |
134 |
138 |
134 |
136 |
+2.26% |
19,900 |
2024/8/13 |
131 |
135 |
130 |
133 |
-2.21% |
59,100 |
2024/8/9 |
132 |
137 |
130 |
136 |
+5.43% |
84,800 |
2024/8/8 |
129 |
135 |
129 |
129 |
-2.27% |
27,300 |
2024/8/7 |
126 |
137 |
126 |
132 |
-2.22% |
105,600 |
2024/8/6 |
142 |
153 |
126 |
135 |
+26.17% |
330,400 |
2024/8/5 |
133 |
133 |
101 |
107 |
-22.46% |
258,400 |
2024/8/2 |
144 |
144 |
138 |
138 |
-6.76% |
82,900 |
2024/8/1 |
156 |
156 |
143 |
148 |
-3.90% |
133,800 |
2024/7/31 |
156 |
156 |
152 |
154 |
-1.91% |
61,400 |
2024/7/30 |
155 |
158 |
155 |
157 |
-0.63% |
86,200 |
2024/7/29 |
160 |
163 |
156 |
158 |
+1.94% |
141,000 |
2024/7/26 |
170 |
176 |
154 |
155 |
-3.12% |
628,900 |
2024/7/25 |
164 |
167 |
160 |
160 |
-4.76% |
114,200 |
2024/7/24 |
170 |
175 |
166 |
168 |
-4.00% |
213,600 |
2024/7/23 |
175 |
199 |
172 |
175 |
-1.13% |
1,343,800 |
2024/7/22 |
198 |
198 |
175 |
177 |
-15.71% |
1,914,900 |
2024/7/19 |
177 |
210 |
169 |
210 |
+31.25% |
5,485,200 |
2024/7/18 |
164 |
164 |
157 |
160 |
+0.63% |
47,400 |
2024/7/17 |
161 |
163 |
158 |
159 |
-1.24% |
17,600 |
2024/7/16 |
161 |
162 |
157 |
161 |
+2.55% |
14,600 |
2024/7/12 |
155 |
159 |
153 |
157 |
-0.63% |
23,500 |
2024/7/11 |
164 |
164 |
158 |
158 |
-3.66% |
56,100 |
2024/7/10 |
165 |
180 |
161 |
164 |
-0.61% |
322,400 |
2024/7/9 |
168 |
168 |
165 |
165 |
-1.79% |
31,600 |
2024/7/8 |
166 |
168 |
165 |
168 |
+1.82% |
21,900 |
2024/7/5 |
164 |
175 |
164 |
165 |
+0.61% |
122,500 |
2024/7/4 |
163 |
166 |
163 |
164 |
+0.00% |
12,600 |
2024/7/3 |
165 |
167 |
163 |
164 |
-1.20% |
29,700 |
2024/7/2 |
165 |
166 |
163 |
166 |
+1.22% |
26,300 |
2024/7/1 |
160 |
166 |
160 |
164 |
+1.23% |
32,900 |
2024/6/28 |
165 |
165 |
162 |
162 |
-0.61% |
34,500 |
2024/6/27 |
163 |
167 |
161 |
163 |
+0.62% |
35,400 |
2024/6/26 |
170 |
170 |
162 |
162 |
+0.00% |
67,900 |
2024/6/25 |
165 |
166 |
161 |
162 |
-1.82% |
49,600 |
2024/6/24 |
160 |
166 |
158 |
165 |
+0.00% |
94,300 |
2024/6/21 |
174 |
181 |
160 |
165 |
+0.61% |
963,700 |
2024/6/20 |
158 |
166 |
157 |
164 |
+0.61% |
168,200 |
2024/6/19 |
166 |
172 |
160 |
163 |
-3.55% |
584,200 |
2024/6/18 |
170 |
196 |
168 |
169 |
+15.75% |
8,030,300 |
2024/6/17 |
148 |
148 |
146 |
146 |
+0.00% |
7,300 |
2024/6/14 |
145 |
150 |
143 |
146 |
-1.35% |
27,500 |
2024/6/13 |
145 |
153 |
140 |
148 |
+3.50% |
43,400 |
2024/6/12 |
148 |
148 |
143 |
143 |
-2.72% |
29,300 |
2024/6/11 |
151 |
154 |
146 |
147 |
-2.00% |
69,700 |
2024/6/10 |
150 |
154 |
144 |
150 |
+2.04% |
101,800 |
2024/6/7 |
139 |
159 |
139 |
147 |
+4.26% |
564,100 |
2024/6/6 |
139 |
142 |
139 |
141 |
+1.44% |
8,400 |
2024/6/5 |
143 |
143 |
139 |
139 |
-2.11% |
7,600 |
2024/6/4 |
139 |
143 |
136 |
142 |
+3.65% |
20,200 |
2024/6/3 |
141 |
141 |
134 |
137 |
-1.44% |
24,000 |
2024/5/31 |
138 |
142 |
137 |
139 |
+1.46% |
17,400 |
2024/5/30 |
139 |
139 |
134 |
137 |
-1.44% |
23,600 |
2024/5/29 |
140 |
140 |
138 |
139 |
+0.00% |
5,500 |
2024/5/28 |
139 |
140 |
137 |
139 |
-0.71% |
11,600 |
2024/5/27 |
140 |
141 |
136 |
140 |
+0.72% |
25,900 |
2024/5/24 |
140 |
141 |
138 |
139 |
-0.71% |
7,100 |
2024/5/23 |
141 |
142 |
140 |
140 |
+0.00% |
4,100 |
2024/5/22 |
143 |
143 |
140 |
140 |
-2.10% |
9,500 |
2024/5/21 |
140 |
145 |
140 |
143 |
+0.70% |
9,000 |
2024/5/20 |
140 |
142 |
140 |
142 |
-0.70% |
16,000 |
2024/5/17 |
140 |
143 |
139 |
143 |
+2.88% |
17,200 |
2024/5/16 |
145 |
145 |
137 |
139 |
-3.47% |
33,300 |
2024/5/15 |
149 |
149 |
144 |
144 |
-3.36% |
12,300 |
2024/5/14 |
146 |
149 |
145 |
149 |
+1.36% |
15,800 |
2024/5/13 |
152 |
154 |
146 |
147 |
-3.92% |
34,000 |
2024/5/10 |
156 |
156 |
153 |
153 |
-1.29% |
23,300 |
2024/5/9 |
158 |
158 |
155 |
155 |
-1.27% |
4,800 |
2024/5/8 |
156 |
158 |
156 |
157 |
+0.64% |
8,700 |
2024/5/7 |
158 |
158 |
156 |
156 |
-0.64% |
15,900 |
2024/5/2 |
157 |
157 |
155 |
157 |
+0.00% |
12,500 |
2024/5/1 |
159 |
159 |
157 |
157 |
-1.88% |
2,800 |
2024/4/30 |
158 |
160 |
158 |
160 |
+0.00% |
9,100 |
2024/4/26 |
160 |
160 |
158 |
160 |
+0.63% |
7,700 |
2024/4/25 |
160 |
160 |
159 |
159 |
+0.63% |
7,100 |
2024/4/24 |
158 |
162 |
158 |
158 |
+0.64% |
46,300 |
2024/4/23 |
160 |
160 |
156 |
157 |
-1.26% |
130,900 |
2024/4/22 |
156 |
159 |
156 |
159 |
+1.92% |
6,300 |
2024/4/19 |
159 |
159 |
155 |
156 |
-1.89% |
58,400 |
2024/4/18 |
162 |
162 |
159 |
159 |
-1.24% |
22,000 |
2024/4/17 |
164 |
184 |
161 |
161 |
-1.83% |
303,000 |
2024/4/16 |
163 |
164 |
162 |
164 |
+1.23% |
6,400 |
2024/4/15 |
163 |
163 |
161 |
162 |
-0.61% |
5,000 |
2024/4/12 |
164 |
164 |
162 |
163 |
-0.61% |
800 |
2024/4/11 |
164 |
164 |
162 |
164 |
+0.00% |
1,800 |
2024/4/10 |
163 |
164 |
162 |
164 |
+1.23% |
2,000 |
2024/4/9 |
162 |
166 |
160 |
162 |
-0.61% |
23,400 |
2024/4/8 |
163 |
164 |
162 |
163 |
+0.00% |
7,100 |
2024/4/5 |
163 |
163 |
161 |
163 |
+0.00% |
11,700 |
2024/4/4 |
163 |
163 |
162 |
163 |
+0.00% |
1,500 |
2024/4/3 |
163 |
164 |
163 |
163 |
-0.61% |
4,100 |
|