日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
160 |
163 |
160 |
163 |
+1.88% |
9,600 |
2024/10/31 |
163 |
164 |
160 |
160 |
-1.84% |
32,200 |
2024/10/30 |
165 |
165 |
162 |
163 |
-0.61% |
7,800 |
2024/10/29 |
163 |
165 |
163 |
164 |
+0.00% |
17,800 |
2024/10/28 |
160 |
164 |
160 |
164 |
+2.50% |
20,500 |
2024/10/25 |
163 |
163 |
158 |
160 |
-2.44% |
38,800 |
2024/10/24 |
163 |
164 |
162 |
164 |
+0.00% |
8,400 |
2024/10/23 |
165 |
167 |
163 |
164 |
-1.20% |
14,600 |
2024/10/22 |
169 |
169 |
166 |
166 |
-1.78% |
27,900 |
2024/10/21 |
170 |
170 |
169 |
169 |
-0.59% |
7,300 |
2024/10/18 |
170 |
171 |
170 |
170 |
+0.00% |
8,400 |
2024/10/17 |
169 |
171 |
169 |
170 |
+0.00% |
14,100 |
2024/10/16 |
170 |
170 |
169 |
170 |
+0.00% |
16,200 |
2024/10/15 |
171 |
172 |
170 |
170 |
-0.58% |
15,800 |
2024/10/11 |
172 |
173 |
170 |
171 |
-0.58% |
16,900 |
2024/10/10 |
172 |
173 |
172 |
172 |
-1.15% |
2,800 |
2024/10/9 |
172 |
174 |
172 |
174 |
+0.58% |
13,800 |
2024/10/8 |
174 |
174 |
173 |
173 |
-0.57% |
4,000 |
2024/10/7 |
177 |
177 |
173 |
174 |
+0.00% |
16,000 |
2024/10/4 |
174 |
175 |
173 |
174 |
+0.00% |
4,200 |
2024/10/3 |
172 |
176 |
172 |
174 |
+0.58% |
14,300 |
2024/10/2 |
175 |
175 |
173 |
173 |
-0.57% |
6,700 |
2024/10/1 |
175 |
175 |
172 |
174 |
+1.16% |
16,100 |
2024/9/30 |
174 |
175 |
172 |
172 |
-1.71% |
17,300 |
2024/9/27 |
173 |
177 |
173 |
175 |
+0.00% |
18,200 |
2024/9/26 |
177 |
178 |
175 |
175 |
-1.69% |
20,200 |
2024/9/25 |
179 |
181 |
177 |
178 |
+0.00% |
13,400 |
2024/9/24 |
180 |
182 |
178 |
178 |
-0.56% |
5,700 |
2024/9/20 |
178 |
180 |
178 |
179 |
+0.56% |
5,800 |
2024/9/19 |
175 |
178 |
174 |
178 |
+2.30% |
18,200 |
2024/9/18 |
175 |
175 |
174 |
174 |
-0.57% |
6,500 |
2024/9/17 |
180 |
180 |
175 |
175 |
-1.69% |
12,000 |
2024/9/13 |
182 |
182 |
175 |
178 |
+0.00% |
6,800 |
2024/9/12 |
178 |
179 |
176 |
178 |
+2.30% |
7,700 |
2024/9/11 |
182 |
182 |
172 |
174 |
-3.87% |
30,100 |
2024/9/10 |
182 |
183 |
179 |
181 |
+0.56% |
7,400 |
2024/9/9 |
180 |
183 |
179 |
180 |
-2.17% |
22,300 |
2024/9/6 |
185 |
187 |
183 |
184 |
-1.08% |
7,200 |
2024/9/5 |
182 |
187 |
182 |
186 |
+1.09% |
7,600 |
2024/9/4 |
188 |
188 |
183 |
184 |
-2.65% |
11,800 |
2024/9/3 |
188 |
189 |
186 |
189 |
+1.61% |
4,500 |
2024/9/2 |
186 |
187 |
184 |
186 |
-0.53% |
15,100 |
2024/8/30 |
187 |
189 |
186 |
187 |
+0.00% |
8,400 |
2024/8/29 |
188 |
190 |
187 |
187 |
-0.53% |
7,000 |
2024/8/28 |
193 |
193 |
186 |
188 |
-2.59% |
27,000 |
2024/8/27 |
187 |
195 |
187 |
193 |
+1.58% |
37,500 |
2024/8/26 |
191 |
191 |
182 |
190 |
+2.15% |
32,000 |
2024/8/23 |
187 |
190 |
186 |
186 |
-0.53% |
7,900 |
2024/8/22 |
190 |
190 |
186 |
187 |
+0.00% |
9,200 |
2024/8/21 |
188 |
199 |
186 |
187 |
-0.53% |
53,400 |
2024/8/20 |
187 |
190 |
178 |
188 |
+0.53% |
30,200 |
2024/8/19 |
182 |
190 |
182 |
187 |
+3.31% |
54,100 |
2024/8/16 |
185 |
185 |
179 |
181 |
-0.55% |
36,700 |
2024/8/15 |
191 |
193 |
181 |
182 |
-5.21% |
56,900 |
2024/8/14 |
190 |
200 |
187 |
192 |
-4.48% |
45,400 |
2024/8/13 |
196 |
205 |
186 |
201 |
+11.05% |
61,600 |
2024/8/9 |
184 |
188 |
178 |
181 |
+1.69% |
38,000 |
2024/8/8 |
171 |
179 |
171 |
178 |
+3.49% |
21,500 |
2024/8/7 |
171 |
174 |
168 |
172 |
+0.00% |
23,000 |
2024/8/6 |
165 |
176 |
163 |
172 |
+6.17% |
78,700 |
2024/8/5 |
180 |
182 |
161 |
162 |
-17.77% |
101,400 |
2024/8/2 |
210 |
210 |
191 |
197 |
-7.08% |
97,200 |
2024/8/1 |
200 |
212 |
200 |
212 |
+4.95% |
64,300 |
2024/7/31 |
202 |
208 |
197 |
202 |
+1.00% |
35,700 |
2024/7/30 |
200 |
209 |
199 |
200 |
+1.01% |
89,800 |
2024/7/29 |
194 |
198 |
194 |
198 |
+1.54% |
32,000 |
2024/7/26 |
198 |
198 |
193 |
195 |
-0.51% |
13,300 |
2024/7/25 |
189 |
196 |
187 |
196 |
+4.26% |
16,400 |
2024/7/24 |
194 |
194 |
187 |
188 |
-2.08% |
19,200 |
2024/7/23 |
193 |
195 |
192 |
192 |
-0.52% |
4,800 |
2024/7/22 |
196 |
196 |
190 |
193 |
+1.05% |
16,300 |
2024/7/19 |
194 |
197 |
191 |
191 |
-1.55% |
9,900 |
2024/7/18 |
195 |
198 |
193 |
194 |
+0.00% |
36,800 |
2024/7/17 |
193 |
197 |
193 |
194 |
+0.52% |
15,600 |
2024/7/16 |
192 |
194 |
191 |
193 |
+0.52% |
16,800 |
2024/7/12 |
190 |
197 |
190 |
192 |
+1.59% |
25,200 |
2024/7/11 |
188 |
189 |
188 |
189 |
+0.53% |
9,900 |
2024/7/10 |
193 |
193 |
188 |
188 |
-1.57% |
13,100 |
2024/7/9 |
194 |
196 |
188 |
191 |
-1.55% |
16,900 |
2024/7/8 |
193 |
195 |
190 |
194 |
-1.52% |
16,400 |
2024/7/5 |
194 |
197 |
194 |
197 |
+2.60% |
13,700 |
2024/7/4 |
195 |
196 |
192 |
192 |
+0.00% |
7,300 |
2024/7/3 |
197 |
199 |
192 |
192 |
-3.52% |
22,100 |
2024/7/2 |
201 |
201 |
194 |
199 |
-1.00% |
39,200 |
2024/7/1 |
197 |
212 |
196 |
201 |
+4.69% |
118,300 |
2024/6/28 |
195 |
198 |
192 |
192 |
-1.03% |
28,100 |
2024/6/27 |
199 |
202 |
194 |
194 |
-2.02% |
25,500 |
2024/6/26 |
198 |
201 |
195 |
198 |
+0.51% |
17,300 |
2024/6/25 |
202 |
202 |
196 |
197 |
+0.00% |
20,900 |
2024/6/24 |
195 |
203 |
190 |
197 |
+2.07% |
55,100 |
2024/6/21 |
197 |
219 |
193 |
193 |
+0.00% |
282,200 |
2024/6/20 |
196 |
196 |
188 |
193 |
-1.53% |
69,600 |
2024/6/19 |
178 |
216 |
176 |
196 |
+11.36% |
607,800 |
2024/6/18 |
177 |
178 |
175 |
176 |
-0.56% |
12,800 |
2024/6/17 |
177 |
179 |
175 |
177 |
-1.12% |
26,300 |
2024/6/14 |
178 |
182 |
177 |
179 |
+0.00% |
21,800 |
2024/6/13 |
180 |
181 |
178 |
179 |
-0.56% |
8,400 |
2024/6/12 |
181 |
182 |
179 |
180 |
+0.00% |
17,300 |
2024/6/11 |
182 |
184 |
180 |
180 |
+0.00% |
10,600 |
2024/6/10 |
185 |
185 |
179 |
180 |
-0.55% |
13,900 |
2024/6/7 |
179 |
184 |
179 |
181 |
+1.69% |
27,400 |
2024/6/6 |
178 |
180 |
178 |
178 |
+0.00% |
8,000 |
2024/6/5 |
180 |
180 |
178 |
178 |
+0.56% |
13,000 |
2024/6/4 |
180 |
180 |
177 |
177 |
-0.56% |
20,500 |
2024/6/3 |
179 |
182 |
175 |
178 |
-1.66% |
62,900 |
2024/5/31 |
179 |
187 |
177 |
181 |
+0.00% |
93,700 |
2024/5/30 |
172 |
217 |
170 |
181 |
+4.02% |
754,900 |
2024/5/29 |
184 |
184 |
170 |
174 |
-4.40% |
59,500 |
2024/5/28 |
182 |
184 |
181 |
182 |
-1.09% |
31,400 |
2024/5/27 |
194 |
194 |
180 |
184 |
-2.65% |
52,400 |
2024/5/24 |
195 |
195 |
189 |
189 |
-3.08% |
38,600 |
2024/5/23 |
196 |
198 |
195 |
195 |
-1.02% |
16,500 |
2024/5/22 |
199 |
199 |
195 |
197 |
+0.00% |
23,500 |
2024/5/21 |
197 |
200 |
197 |
197 |
+0.00% |
32,800 |
2024/5/20 |
197 |
200 |
197 |
197 |
+0.00% |
25,600 |
2024/5/17 |
197 |
203 |
195 |
197 |
+0.00% |
23,800 |
2024/5/16 |
204 |
205 |
196 |
197 |
-3.43% |
50,400 |
2024/5/15 |
209 |
210 |
203 |
204 |
-2.39% |
27,900 |
2024/5/14 |
207 |
211 |
206 |
209 |
+0.48% |
18,600 |
2024/5/13 |
212 |
212 |
205 |
208 |
-0.95% |
35,700 |
2024/5/10 |
214 |
214 |
207 |
210 |
+0.00% |
20,100 |
2024/5/9 |
214 |
214 |
208 |
210 |
-0.94% |
33,500 |
2024/5/8 |
212 |
213 |
209 |
212 |
+1.44% |
17,400 |
|