| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
147 |
148 |
146.7 |
147.4 |
-0.20% |
122,261,300 |
| 2024/10/31 |
147.7 |
148.2 |
147.4 |
147.7 |
+0.00% |
164,632,700 |
| 2024/10/30 |
147.1 |
148.3 |
147.1 |
147.7 |
+0.20% |
234,652,900 |
| 2024/10/29 |
147.2 |
148.3 |
147.1 |
147.4 |
+0.41% |
112,061,400 |
| 2024/10/28 |
145 |
147.2 |
144.7 |
146.8 |
+0.96% |
151,094,500 |
| 2024/10/25 |
145.9 |
146.1 |
144.9 |
145.4 |
-0.34% |
117,503,100 |
| 2024/10/24 |
145 |
146 |
144.8 |
145.9 |
+0.27% |
137,705,400 |
| 2024/10/23 |
145.6 |
146.5 |
145.5 |
145.5 |
-0.07% |
121,877,100 |
| 2024/10/22 |
145.5 |
145.6 |
144.5 |
145.6 |
-0.07% |
203,516,500 |
| 2024/10/21 |
147 |
147.1 |
145.6 |
145.7 |
-0.88% |
160,667,200 |
| 2024/10/18 |
147.5 |
148 |
147 |
147 |
-0.68% |
123,590,000 |
| 2024/10/17 |
148.2 |
148.4 |
147.7 |
148 |
-0.20% |
123,670,200 |
| 2024/10/16 |
147.1 |
148.6 |
146.9 |
148.3 |
+0.82% |
149,167,300 |
| 2024/10/15 |
148.8 |
149.2 |
147.1 |
147.1 |
-0.61% |
199,494,300 |
| 2024/10/11 |
148.7 |
149.8 |
147.9 |
148 |
-1.27% |
172,433,500 |
| 2024/10/10 |
150.1 |
151.4 |
149.7 |
149.9 |
+0.60% |
165,207,100 |
| 2024/10/9 |
149.2 |
149.9 |
148.3 |
149 |
+0.47% |
156,108,600 |
| 2024/10/8 |
148.4 |
149.2 |
147.7 |
148.3 |
-0.87% |
149,255,700 |
| 2024/10/7 |
149.7 |
149.9 |
148.8 |
149.6 |
+0.81% |
144,291,300 |
| 2024/10/4 |
148.4 |
148.9 |
147.5 |
148.4 |
-0.07% |
157,401,100 |
| 2024/10/3 |
148.4 |
149.7 |
147.5 |
148.5 |
+0.75% |
168,221,200 |
| 2024/10/2 |
146.5 |
147.5 |
146.3 |
147.4 |
+0.00% |
193,771,100 |
| 2024/10/1 |
147.4 |
148 |
146.4 |
147.4 |
+0.41% |
193,368,400 |
| 2024/9/30 |
147.1 |
149.1 |
146.6 |
146.8 |
-2.00% |
224,760,500 |
| 2024/9/27 |
148.8 |
150.3 |
148.1 |
149.8 |
-0.99% |
195,558,600 |
| 2024/9/26 |
148.9 |
151.3 |
148.4 |
151.3 |
+1.89% |
240,243,300 |
| 2024/9/25 |
149.7 |
150.4 |
148.5 |
148.5 |
-1.00% |
159,343,700 |
| 2024/9/24 |
150.2 |
151.1 |
149.6 |
150 |
+0.13% |
151,273,400 |
| 2024/9/20 |
150.2 |
150.7 |
149.4 |
149.8 |
-0.27% |
261,980,100 |
| 2024/9/19 |
150 |
151.2 |
149.7 |
150.2 |
+0.81% |
151,222,500 |
| 2024/9/18 |
148.9 |
149.5 |
147.9 |
149 |
+0.40% |
146,308,200 |
| 2024/9/17 |
148.2 |
148.7 |
146.7 |
148.4 |
-0.27% |
229,609,900 |
| 2024/9/13 |
150 |
151 |
148.8 |
148.8 |
-0.80% |
175,862,400 |
| 2024/9/12 |
148 |
150.2 |
147.3 |
150 |
+0.54% |
267,649,000 |
| 2024/9/11 |
150.1 |
150.5 |
148.3 |
149.2 |
-0.67% |
218,104,700 |
| 2024/9/10 |
153.7 |
153.9 |
150.1 |
150.2 |
-2.59% |
247,502,600 |
| 2024/9/9 |
152.7 |
154.7 |
152.5 |
154.2 |
-0.84% |
170,081,900 |
| 2024/9/6 |
156 |
156.9 |
155 |
155.5 |
-0.89% |
157,246,900 |
| 2024/9/5 |
153.6 |
157 |
153.6 |
156.9 |
+1.36% |
148,652,700 |
| 2024/9/4 |
156 |
156.6 |
154 |
154.8 |
-2.52% |
218,188,500 |
| 2024/9/3 |
156.6 |
158.8 |
156.2 |
158.8 |
+1.47% |
134,970,900 |
| 2024/9/2 |
156 |
156.5 |
155.2 |
156.5 |
+0.51% |
110,446,200 |
| 2024/8/30 |
157.6 |
157.7 |
155.5 |
155.7 |
-1.39% |
207,328,400 |
| 2024/8/29 |
156 |
157.9 |
155.2 |
157.9 |
+1.74% |
226,067,900 |
| 2024/8/28 |
154.3 |
155.8 |
154.2 |
155.2 |
+0.00% |
113,543,700 |
| 2024/8/27 |
152.5 |
155.6 |
152.5 |
155.2 |
+1.97% |
132,204,800 |
| 2024/8/26 |
152 |
152.7 |
151.3 |
152.2 |
+0.13% |
103,760,300 |
| 2024/8/23 |
152.2 |
153.3 |
151.8 |
152 |
-0.26% |
119,974,700 |
| 2024/8/22 |
151.6 |
152.4 |
151.2 |
152.4 |
+0.26% |
95,919,200 |
| 2024/8/21 |
150.4 |
152 |
149.8 |
152 |
+0.00% |
122,849,000 |
| 2024/8/20 |
152 |
152.8 |
151.7 |
152 |
-0.13% |
152,627,700 |
| 2024/8/19 |
151 |
152.7 |
150.3 |
152.2 |
+0.79% |
131,794,100 |
| 2024/8/16 |
151.1 |
151.8 |
149.8 |
151 |
+1.14% |
167,453,900 |
| 2024/8/15 |
148.2 |
150 |
147.6 |
149.3 |
+1.22% |
133,632,800 |
| 2024/8/14 |
149.7 |
150.3 |
146.6 |
147.5 |
-0.94% |
209,370,900 |
| 2024/8/13 |
147.5 |
149.6 |
147.1 |
148.9 |
+2.20% |
191,822,600 |
| 2024/8/9 |
145 |
147 |
144.6 |
145.7 |
+0.21% |
274,674,000 |
| 2024/8/8 |
146.5 |
149.6 |
145 |
145.4 |
-2.28% |
284,017,400 |
| 2024/8/7 |
145 |
151.9 |
144.5 |
148.8 |
+1.99% |
397,287,200 |
| 2024/8/6 |
150 |
151.9 |
144.3 |
145.9 |
+0.62% |
396,866,700 |
| 2024/8/5 |
148.1 |
151.4 |
142.5 |
145 |
-5.17% |
455,092,600 |
| 2024/8/2 |
151.9 |
155 |
151.3 |
152.9 |
-1.86% |
292,366,900 |
| 2024/8/1 |
159.3 |
159.5 |
154.6 |
155.8 |
-2.87% |
250,955,100 |
| 2024/7/31 |
158.2 |
160.7 |
158.1 |
160.4 |
+1.07% |
173,907,800 |
| 2024/7/30 |
158.8 |
159.2 |
158 |
158.7 |
-0.63% |
138,139,600 |
| 2024/7/29 |
158.7 |
160.2 |
158.4 |
159.7 |
+1.14% |
126,280,000 |
| 2024/7/26 |
159.3 |
159.6 |
157.9 |
157.9 |
-0.13% |
155,075,500 |
| 2024/7/25 |
157 |
159 |
156.8 |
158.1 |
-0.25% |
190,618,100 |
| 2024/7/24 |
160 |
160.4 |
158.4 |
158.5 |
-1.37% |
168,571,900 |
| 2024/7/23 |
161.6 |
161.7 |
159.8 |
160.7 |
+0.50% |
165,793,000 |
| 2024/7/22 |
159.5 |
159.9 |
157.9 |
159.9 |
+0.57% |
136,123,300 |
| 2024/7/19 |
160.1 |
160.9 |
158.7 |
159 |
-1.12% |
166,570,000 |
| 2024/7/18 |
159.1 |
161.2 |
158.6 |
160.8 |
+0.69% |
202,725,800 |
| 2024/7/17 |
157.5 |
159.9 |
157.4 |
159.7 |
+1.59% |
181,478,900 |
| 2024/7/16 |
159.5 |
159.9 |
156.3 |
157.2 |
-0.95% |
182,234,100 |
| 2024/7/12 |
158.9 |
160.5 |
158.5 |
158.7 |
-0.50% |
250,559,800 |
| 2024/7/11 |
159 |
160.3 |
158.4 |
159.5 |
+0.76% |
228,263,700 |
| 2024/7/10 |
156.2 |
158.3 |
155.7 |
158.3 |
+1.15% |
226,569,200 |
| 2024/7/9 |
154.3 |
157 |
153.5 |
156.5 |
+1.43% |
214,952,300 |
| 2024/7/8 |
155 |
155.3 |
152.9 |
154.3 |
-1.03% |
250,576,800 |
| 2024/7/5 |
157.5 |
157.6 |
155.7 |
155.9 |
-1.08% |
199,500,900 |
| 2024/7/4 |
159 |
159.1 |
157.2 |
157.6 |
-0.57% |
220,243,000 |
| 2024/7/3 |
157 |
158.5 |
156.7 |
158.5 |
+1.47% |
262,907,200 |
| 2024/7/2 |
157 |
157.1 |
155.3 |
156.2 |
+0.00% |
258,892,300 |
| 2024/7/1 |
154.1 |
156.4 |
153.2 |
156.2 |
+2.90% |
285,904,100 |
| 2024/6/28 |
151.9 |
153.5 |
151.6 |
151.8 |
+0.33% |
243,807,700 |
| 2024/6/27 |
150.4 |
151.3 |
149.7 |
151.3 |
+0.00% |
210,597,700 |
| 2024/6/26 |
151 |
151.4 |
149.3 |
151.3 |
+0.27% |
211,789,000 |
| 2024/6/25 |
149.4 |
150.9 |
148.6 |
150.9 |
+1.00% |
210,781,500 |
| 2024/6/24 |
148 |
149.5 |
147.5 |
149.4 |
+1.63% |
213,447,200 |
| 2024/6/21 |
146 |
148.6 |
146 |
147 |
+0.68% |
244,113,400 |
| 2024/6/20 |
145.7 |
146.6 |
145.3 |
146 |
+0.27% |
174,165,700 |
| 2024/6/19 |
145.5 |
145.8 |
144.4 |
145.6 |
+0.07% |
199,446,400 |
| 2024/6/18 |
144 |
146.4 |
144 |
145.5 |
+0.41% |
188,528,400 |
| 2024/6/17 |
145.2 |
146.5 |
144.5 |
144.9 |
-1.09% |
234,210,900 |
| 2024/6/14 |
146 |
146.9 |
145.4 |
146.5 |
-0.88% |
421,260,300 |
| 2024/6/13 |
148 |
148.4 |
147 |
147.8 |
-0.14% |
288,604,400 |
| 2024/6/12 |
149.9 |
150 |
147.6 |
148 |
-1.46% |
362,473,600 |
| 2024/6/11 |
150.5 |
151.6 |
150.2 |
150.2 |
-0.66% |
171,467,200 |
| 2024/6/10 |
150.4 |
151.4 |
149.5 |
151.2 |
+0.80% |
205,286,400 |
| 2024/6/7 |
150 |
150.6 |
150 |
150 |
-0.86% |
260,569,900 |
| 2024/6/6 |
152 |
152.1 |
150.5 |
151.3 |
-0.79% |
324,085,100 |
| 2024/6/5 |
152.6 |
153 |
152 |
152.5 |
-1.10% |
212,277,000 |
| 2024/6/4 |
154.5 |
154.7 |
153.6 |
154.2 |
-0.52% |
151,724,000 |
| 2024/6/3 |
155.9 |
156.4 |
154.6 |
155 |
+0.45% |
156,841,600 |
| 2024/5/31 |
152 |
154.7 |
152 |
154.3 |
+1.38% |
301,193,300 |
| 2024/5/30 |
151.8 |
153 |
151.2 |
152.2 |
+0.13% |
170,568,400 |
| 2024/5/29 |
153.6 |
154.4 |
152 |
152 |
-1.17% |
215,768,300 |
| 2024/5/28 |
156.2 |
156.8 |
153.2 |
153.8 |
-1.28% |
236,008,300 |
| 2024/5/27 |
153.5 |
155.8 |
152.9 |
155.8 |
+2.10% |
217,613,000 |
| 2024/5/24 |
152 |
152.8 |
151.4 |
152.6 |
-0.13% |
200,563,900 |
| 2024/5/23 |
153.8 |
154.3 |
152 |
152.8 |
-1.10% |
211,366,700 |
| 2024/5/22 |
154.8 |
156.1 |
153.9 |
154.5 |
+0.85% |
220,480,300 |
| 2024/5/21 |
153 |
153.3 |
152.3 |
153.2 |
+0.92% |
206,234,500 |
| 2024/5/20 |
152 |
154.4 |
151.5 |
151.8 |
+0.00% |
357,280,500 |
| 2024/5/17 |
152 |
156.5 |
151.6 |
151.8 |
-1.43% |
417,046,700 |
| 2024/5/16 |
156.7 |
157.6 |
153.4 |
154 |
-1.72% |
381,523,400 |
| 2024/5/15 |
158.1 |
159 |
156.7 |
156.7 |
-1.76% |
322,152,100 |
| 2024/5/14 |
160 |
161.3 |
159.5 |
159.5 |
-0.44% |
289,391,900 |
| 2024/5/13 |
160.1 |
161.6 |
160 |
160.2 |
-1.29% |
318,639,200 |
| 2024/5/10 |
169 |
170.1 |
160.9 |
162.3 |
-3.34% |
437,076,500 |
| 2024/5/9 |
168.1 |
169.2 |
167.9 |
167.9 |
-0.12% |
130,100,900 |
| 2024/5/8 |
170.1 |
170.6 |
168.1 |
168.1 |
-1.00% |
132,531,200 |
|
