日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
181 |
186 |
181 |
182 |
+0.00% |
235,500 |
2024/9/18 |
183 |
185 |
179 |
182 |
+2.25% |
184,500 |
2024/9/17 |
179 |
181 |
176 |
178 |
+0.56% |
172,500 |
2024/9/13 |
179 |
181 |
177 |
177 |
-1.12% |
111,400 |
2024/9/12 |
179 |
180 |
177 |
179 |
+2.87% |
156,900 |
2024/9/11 |
181 |
181 |
173 |
174 |
-3.87% |
409,300 |
2024/9/10 |
182 |
185 |
181 |
181 |
+0.56% |
157,100 |
2024/9/9 |
175 |
181 |
172 |
180 |
-2.17% |
489,700 |
2024/9/6 |
189 |
191 |
183 |
184 |
-2.65% |
285,500 |
2024/9/5 |
186 |
194 |
185 |
189 |
-0.53% |
263,900 |
2024/9/4 |
190 |
194 |
190 |
190 |
-3.55% |
457,000 |
2024/9/3 |
199 |
201 |
197 |
197 |
-0.51% |
254,700 |
2024/9/2 |
203 |
203 |
197 |
198 |
+0.00% |
152,600 |
2024/8/30 |
201 |
202 |
197 |
198 |
-0.50% |
244,800 |
2024/8/29 |
202 |
209 |
197 |
199 |
+1.02% |
374,500 |
2024/8/28 |
206 |
206 |
196 |
197 |
-1.99% |
238,000 |
2024/8/27 |
205 |
205 |
199 |
201 |
-0.50% |
301,800 |
2024/8/26 |
190 |
203 |
190 |
202 |
+6.88% |
458,400 |
2024/8/23 |
191 |
191 |
186 |
189 |
+0.53% |
103,700 |
2024/8/22 |
189 |
190 |
186 |
188 |
+0.00% |
184,700 |
2024/8/21 |
186 |
190 |
186 |
188 |
-1.57% |
119,800 |
2024/8/20 |
183 |
194 |
183 |
191 |
+6.70% |
368,700 |
2024/8/19 |
188 |
188 |
178 |
179 |
-2.72% |
369,700 |
2024/8/16 |
181 |
188 |
180 |
184 |
+3.95% |
490,900 |
2024/8/15 |
185 |
186 |
176 |
177 |
-4.84% |
710,500 |
2024/8/14 |
193 |
194 |
183 |
186 |
-6.06% |
777,700 |
2024/8/13 |
197 |
202 |
189 |
198 |
+5.88% |
487,000 |
2024/8/9 |
185 |
191 |
183 |
187 |
+4.47% |
309,000 |
2024/8/8 |
180 |
186 |
177 |
179 |
-1.65% |
462,100 |
2024/8/7 |
163 |
187 |
163 |
182 |
+8.98% |
734,100 |
2024/8/6 |
156 |
175 |
156 |
167 |
+11.33% |
1,046,600 |
2024/8/5 |
172 |
177 |
145 |
150 |
-19.79% |
1,783,800 |
2024/8/2 |
192 |
196 |
185 |
187 |
-8.78% |
1,044,900 |
2024/8/1 |
213 |
215 |
202 |
205 |
-4.65% |
615,500 |
2024/7/31 |
211 |
220 |
211 |
215 |
+0.47% |
221,000 |
2024/7/30 |
215 |
220 |
214 |
214 |
-2.28% |
184,000 |
2024/7/29 |
215 |
219 |
213 |
219 |
+2.82% |
227,600 |
2024/7/26 |
208 |
215 |
206 |
213 |
+1.91% |
462,500 |
2024/7/25 |
208 |
210 |
203 |
209 |
-0.48% |
456,800 |
2024/7/24 |
212 |
215 |
209 |
210 |
-1.41% |
207,600 |
2024/7/23 |
218 |
221 |
209 |
213 |
-0.93% |
353,300 |
2024/7/22 |
217 |
218 |
212 |
215 |
-2.71% |
431,200 |
2024/7/19 |
227 |
228 |
220 |
221 |
-2.64% |
377,000 |
2024/7/18 |
230 |
232 |
227 |
227 |
-2.16% |
156,300 |
2024/7/17 |
231 |
233 |
229 |
232 |
+0.87% |
203,100 |
2024/7/16 |
231 |
231 |
227 |
230 |
+0.88% |
247,000 |
2024/7/12 |
230 |
235 |
228 |
228 |
-1.30% |
347,300 |
2024/7/11 |
233 |
235 |
230 |
231 |
-1.28% |
229,300 |
2024/7/10 |
224 |
238 |
224 |
234 |
+4.93% |
639,100 |
2024/7/9 |
226 |
229 |
222 |
223 |
-2.62% |
256,500 |
2024/7/8 |
226 |
229 |
225 |
229 |
+1.78% |
183,600 |
2024/7/5 |
228 |
230 |
223 |
225 |
-1.75% |
175,600 |
2024/7/4 |
226 |
229 |
224 |
229 |
+1.33% |
144,600 |
2024/7/3 |
227 |
227 |
224 |
226 |
-0.44% |
169,300 |
2024/7/2 |
223 |
227 |
223 |
227 |
+1.34% |
169,900 |
2024/7/1 |
234 |
234 |
223 |
224 |
-3.03% |
424,400 |
2024/6/28 |
235 |
239 |
230 |
231 |
-0.86% |
277,100 |
2024/6/27 |
234 |
237 |
229 |
233 |
+0.87% |
307,600 |
2024/6/26 |
222 |
235 |
222 |
231 |
+6.94% |
804,600 |
2024/6/25 |
222 |
222 |
216 |
216 |
-2.70% |
230,900 |
2024/6/24 |
216 |
225 |
216 |
222 |
+2.78% |
223,000 |
2024/6/21 |
215 |
219 |
215 |
216 |
+0.93% |
207,300 |
2024/6/20 |
210 |
215 |
207 |
214 |
+3.88% |
222,500 |
2024/6/19 |
208 |
211 |
205 |
206 |
-0.96% |
291,800 |
2024/6/18 |
212 |
215 |
208 |
208 |
-1.42% |
186,800 |
2024/6/17 |
210 |
213 |
204 |
211 |
-1.40% |
690,100 |
2024/6/14 |
213 |
218 |
212 |
214 |
+0.00% |
274,400 |
2024/6/13 |
219 |
219 |
214 |
214 |
-1.83% |
271,300 |
2024/6/12 |
222 |
225 |
216 |
218 |
-2.68% |
293,700 |
2024/6/11 |
228 |
228 |
221 |
224 |
-1.32% |
287,400 |
2024/6/10 |
228 |
232 |
225 |
227 |
+0.89% |
462,300 |
2024/6/7 |
218 |
226 |
215 |
225 |
+4.65% |
460,900 |
2024/6/6 |
213 |
217 |
211 |
215 |
+0.00% |
192,100 |
2024/6/5 |
212 |
215 |
209 |
215 |
+0.47% |
346,900 |
2024/6/4 |
214 |
218 |
212 |
214 |
-1.38% |
327,200 |
2024/6/3 |
221 |
221 |
212 |
217 |
+1.40% |
256,200 |
2024/5/31 |
209 |
216 |
208 |
214 |
+1.42% |
190,400 |
2024/5/30 |
210 |
214 |
208 |
211 |
-0.47% |
311,900 |
2024/5/29 |
218 |
219 |
212 |
212 |
-2.75% |
310,600 |
2024/5/28 |
224 |
225 |
218 |
218 |
-2.68% |
437,400 |
2024/5/27 |
223 |
228 |
220 |
224 |
+3.23% |
395,400 |
2024/5/24 |
209 |
222 |
208 |
217 |
+2.36% |
643,200 |
2024/5/23 |
221 |
221 |
212 |
212 |
-3.20% |
715,000 |
2024/5/22 |
222 |
225 |
210 |
219 |
-2.67% |
1,062,300 |
2024/5/21 |
240 |
242 |
224 |
225 |
-7.02% |
1,259,600 |
2024/5/20 |
249 |
249 |
240 |
242 |
-2.81% |
500,400 |
2024/5/17 |
256 |
258 |
248 |
249 |
-3.86% |
630,300 |
2024/5/16 |
265 |
278 |
255 |
259 |
-1.89% |
817,700 |
2024/5/15 |
263 |
272 |
252 |
264 |
+2.33% |
1,324,600 |
2024/5/14 |
254 |
258 |
251 |
258 |
+1.57% |
350,200 |
2024/5/13 |
255 |
260 |
251 |
254 |
-3.05% |
627,700 |
2024/5/10 |
258 |
263 |
255 |
262 |
+0.77% |
463,100 |
2024/5/9 |
270 |
270 |
259 |
260 |
-3.35% |
517,900 |
2024/5/8 |
276 |
279 |
264 |
269 |
-2.18% |
692,200 |
2024/5/7 |
285 |
285 |
271 |
275 |
+2.23% |
946,900 |
2024/5/2 |
242 |
274 |
242 |
269 |
+11.62% |
1,935,800 |
2024/5/1 |
240 |
242 |
237 |
241 |
+0.42% |
157,700 |
2024/4/30 |
238 |
243 |
234 |
240 |
+0.42% |
227,200 |
2024/4/26 |
239 |
240 |
230 |
239 |
-0.42% |
526,400 |
2024/4/25 |
249 |
249 |
240 |
240 |
-3.23% |
395,300 |
2024/4/24 |
250 |
251 |
246 |
248 |
+0.81% |
204,000 |
2024/4/23 |
247 |
253 |
244 |
246 |
+0.41% |
312,700 |
2024/4/22 |
242 |
250 |
238 |
245 |
+4.70% |
494,400 |
2024/4/19 |
240 |
243 |
230 |
234 |
-2.50% |
694,800 |
2024/4/18 |
221 |
242 |
220 |
240 |
+9.09% |
895,800 |
2024/4/17 |
225 |
226 |
219 |
220 |
-2.22% |
318,400 |
2024/4/16 |
225 |
228 |
220 |
225 |
+1.35% |
358,100 |
2024/4/15 |
224 |
228 |
222 |
222 |
-1.33% |
142,700 |
2024/4/12 |
226 |
228 |
224 |
225 |
-0.44% |
98,600 |
2024/4/11 |
227 |
227 |
222 |
226 |
-0.44% |
170,400 |
2024/4/10 |
222 |
231 |
222 |
227 |
+3.18% |
313,100 |
2024/4/9 |
222 |
225 |
219 |
220 |
-0.90% |
201,700 |
2024/4/8 |
225 |
229 |
222 |
222 |
-1.33% |
134,100 |
2024/4/5 |
220 |
225 |
218 |
225 |
+0.45% |
355,100 |
2024/4/4 |
226 |
229 |
223 |
224 |
-0.44% |
198,600 |
2024/4/3 |
225 |
227 |
218 |
225 |
-1.75% |
620,700 |
2024/4/2 |
241 |
241 |
228 |
229 |
-4.18% |
706,900 |
2024/4/1 |
247 |
251 |
237 |
239 |
-2.85% |
804,900 |
2024/3/29 |
244 |
250 |
235 |
246 |
+0.41% |
677,800 |
2024/3/28 |
243 |
248 |
241 |
245 |
+0.00% |
547,800 |
2024/3/27 |
244 |
250 |
242 |
245 |
-0.41% |
794,900 |
2024/3/26 |
243 |
257 |
241 |
246 |
+4.68% |
1,357,900 |
2024/3/25 |
237 |
239 |
229 |
235 |
-0.42% |
460,100 |
|