日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
117 |
117 |
116 |
116 |
+0.00% |
75,200 |
2024/9/19 |
114 |
116 |
114 |
116 |
+2.65% |
84,000 |
2024/9/18 |
114 |
115 |
113 |
113 |
+0.00% |
83,000 |
2024/9/17 |
114 |
114 |
112 |
113 |
-0.88% |
70,300 |
2024/9/13 |
112 |
114 |
111 |
114 |
+2.70% |
118,400 |
2024/9/12 |
111 |
113 |
110 |
111 |
+1.83% |
185,900 |
2024/9/11 |
113 |
113 |
109 |
109 |
-4.39% |
262,100 |
2024/9/10 |
113 |
114 |
112 |
114 |
+0.88% |
109,700 |
2024/9/9 |
113 |
115 |
112 |
113 |
-1.74% |
276,200 |
2024/9/6 |
116 |
117 |
115 |
115 |
-0.86% |
121,900 |
2024/9/5 |
117 |
119 |
116 |
116 |
-1.69% |
273,500 |
2024/9/4 |
121 |
121 |
118 |
118 |
-3.28% |
238,200 |
2024/9/3 |
122 |
123 |
121 |
122 |
-0.81% |
76,400 |
2024/9/2 |
122 |
123 |
121 |
123 |
+0.82% |
86,400 |
2024/8/30 |
120 |
122 |
120 |
122 |
+1.67% |
86,700 |
2024/8/29 |
122 |
123 |
120 |
120 |
-2.44% |
107,400 |
2024/8/28 |
124 |
124 |
122 |
123 |
-0.81% |
65,200 |
2024/8/27 |
122 |
124 |
121 |
124 |
+1.64% |
92,600 |
2024/8/26 |
122 |
123 |
122 |
122 |
+0.00% |
63,500 |
2024/8/23 |
123 |
123 |
122 |
122 |
+0.00% |
86,200 |
2024/8/22 |
124 |
124 |
121 |
122 |
-0.81% |
110,700 |
2024/8/21 |
122 |
124 |
122 |
123 |
+0.00% |
84,500 |
2024/8/20 |
125 |
125 |
123 |
123 |
+0.00% |
111,800 |
2024/8/19 |
123 |
124 |
122 |
123 |
+0.00% |
167,800 |
2024/8/16 |
122 |
125 |
121 |
123 |
+1.65% |
254,500 |
2024/8/15 |
122 |
122 |
117 |
121 |
-2.42% |
258,700 |
2024/8/14 |
125 |
126 |
121 |
124 |
+0.00% |
501,100 |
2024/8/13 |
121 |
126 |
120 |
124 |
+3.33% |
191,900 |
2024/8/9 |
121 |
122 |
119 |
120 |
+0.84% |
105,100 |
2024/8/8 |
120 |
122 |
118 |
119 |
+0.00% |
103,100 |
2024/8/7 |
116 |
123 |
116 |
119 |
-0.83% |
223,300 |
2024/8/6 |
116 |
122 |
116 |
120 |
+6.19% |
234,800 |
2024/8/5 |
116 |
118 |
106 |
113 |
-5.83% |
454,900 |
2024/8/2 |
126 |
128 |
120 |
120 |
-7.69% |
359,100 |
2024/8/1 |
132 |
132 |
127 |
130 |
-1.52% |
221,900 |
2024/7/31 |
132 |
134 |
131 |
132 |
+0.00% |
145,000 |
2024/7/30 |
138 |
138 |
132 |
132 |
-2.94% |
320,600 |
2024/7/29 |
135 |
138 |
134 |
136 |
+1.49% |
75,500 |
2024/7/26 |
135 |
136 |
133 |
134 |
-0.74% |
155,100 |
2024/7/25 |
135 |
137 |
134 |
135 |
-0.74% |
205,300 |
2024/7/24 |
139 |
142 |
136 |
136 |
-2.86% |
256,500 |
2024/7/23 |
137 |
140 |
137 |
140 |
+2.19% |
143,000 |
2024/7/22 |
139 |
139 |
136 |
137 |
-0.72% |
247,500 |
2024/7/19 |
141 |
142 |
137 |
138 |
-2.82% |
323,800 |
2024/7/18 |
142 |
145 |
141 |
142 |
+0.00% |
156,500 |
2024/7/17 |
145 |
146 |
142 |
142 |
-5.33% |
497,900 |
2024/7/16 |
145 |
153 |
142 |
150 |
+4.17% |
1,117,400 |
2024/7/12 |
143 |
147 |
142 |
144 |
-0.69% |
495,400 |
2024/7/11 |
140 |
145 |
139 |
145 |
+3.57% |
307,000 |
2024/7/10 |
141 |
142 |
137 |
140 |
+0.00% |
321,100 |
2024/7/9 |
139 |
144 |
139 |
140 |
+2.94% |
871,300 |
2024/7/8 |
138 |
138 |
136 |
136 |
+0.74% |
287,600 |
2024/7/5 |
134 |
135 |
133 |
135 |
+1.50% |
145,000 |
2024/7/4 |
137 |
137 |
132 |
133 |
-1.48% |
268,000 |
2024/7/3 |
137 |
139 |
135 |
135 |
-0.74% |
357,500 |
2024/7/2 |
135 |
137 |
134 |
136 |
+0.74% |
281,800 |
2024/7/1 |
133 |
136 |
133 |
135 |
+0.75% |
336,700 |
2024/6/28 |
133 |
135 |
132 |
134 |
+2.29% |
277,000 |
2024/6/27 |
132 |
133 |
131 |
131 |
-0.76% |
114,200 |
2024/6/26 |
132 |
132 |
130 |
132 |
+0.00% |
64,700 |
2024/6/25 |
131 |
132 |
130 |
132 |
+0.76% |
49,900 |
2024/6/24 |
132 |
132 |
130 |
131 |
+0.77% |
195,900 |
2024/6/21 |
131 |
131 |
130 |
130 |
+0.00% |
93,000 |
2024/6/20 |
131 |
131 |
130 |
130 |
-1.52% |
47,300 |
2024/6/19 |
131 |
132 |
131 |
132 |
+1.54% |
70,000 |
2024/6/18 |
132 |
132 |
130 |
130 |
-0.76% |
91,600 |
2024/6/17 |
133 |
133 |
130 |
131 |
+0.00% |
214,500 |
2024/6/14 |
128 |
132 |
128 |
131 |
+1.55% |
133,800 |
2024/6/13 |
131 |
131 |
128 |
129 |
-0.77% |
210,600 |
2024/6/12 |
131 |
132 |
130 |
130 |
-1.52% |
98,800 |
2024/6/11 |
130 |
133 |
130 |
132 |
+1.54% |
127,000 |
2024/6/10 |
128 |
131 |
127 |
130 |
+3.17% |
147,700 |
2024/6/7 |
127 |
128 |
125 |
126 |
-0.79% |
146,600 |
2024/6/6 |
129 |
129 |
126 |
127 |
-1.55% |
165,800 |
2024/6/5 |
130 |
131 |
129 |
129 |
-0.77% |
119,100 |
2024/6/4 |
130 |
133 |
130 |
130 |
-0.76% |
236,400 |
2024/6/3 |
133 |
133 |
130 |
131 |
-0.76% |
129,400 |
2024/5/31 |
130 |
133 |
130 |
132 |
+2.33% |
195,800 |
2024/5/30 |
129 |
130 |
127 |
129 |
-0.77% |
240,900 |
2024/5/29 |
135 |
135 |
129 |
130 |
-5.11% |
402,800 |
2024/5/28 |
134 |
139 |
134 |
137 |
+2.24% |
267,400 |
2024/5/27 |
134 |
135 |
133 |
134 |
+0.00% |
124,600 |
2024/5/24 |
133 |
136 |
131 |
134 |
-1.47% |
328,000 |
2024/5/23 |
138 |
138 |
134 |
136 |
+0.00% |
217,300 |
2024/5/22 |
137 |
141 |
135 |
136 |
-1.45% |
347,800 |
2024/5/21 |
141 |
143 |
136 |
138 |
-2.13% |
577,000 |
2024/5/20 |
142 |
146 |
141 |
141 |
+0.00% |
422,100 |
2024/5/17 |
139 |
147 |
136 |
141 |
+1.44% |
634,000 |
2024/5/16 |
131 |
140 |
130 |
139 |
+6.11% |
743,700 |
2024/5/15 |
135 |
140 |
130 |
131 |
-2.96% |
669,600 |
2024/5/14 |
136 |
137 |
134 |
135 |
+0.75% |
265,100 |
2024/5/13 |
135 |
139 |
134 |
134 |
-2.19% |
331,700 |
2024/5/10 |
134 |
137 |
131 |
137 |
+3.01% |
595,200 |
2024/5/9 |
148 |
149 |
133 |
133 |
+0.76% |
3,687,900 |
2024/5/8 |
133 |
134 |
130 |
132 |
-0.75% |
166,600 |
2024/5/7 |
131 |
134 |
130 |
133 |
+0.76% |
176,500 |
2024/5/2 |
129 |
133 |
129 |
132 |
+0.76% |
157,100 |
2024/5/1 |
127 |
131 |
127 |
131 |
+3.15% |
241,700 |
2024/4/30 |
124 |
129 |
124 |
127 |
+1.60% |
104,000 |
2024/4/26 |
126 |
127 |
125 |
125 |
-1.57% |
367,100 |
2024/4/25 |
129 |
129 |
126 |
127 |
-1.55% |
244,000 |
2024/4/24 |
133 |
134 |
129 |
129 |
-2.27% |
350,900 |
2024/4/23 |
134 |
136 |
131 |
132 |
+0.00% |
390,300 |
2024/4/22 |
130 |
135 |
129 |
132 |
+0.76% |
589,400 |
2024/4/19 |
136 |
137 |
127 |
131 |
+0.00% |
880,400 |
2024/4/18 |
125 |
133 |
125 |
131 |
+4.80% |
702,400 |
2024/4/17 |
123 |
128 |
121 |
125 |
+2.46% |
423,000 |
2024/4/16 |
122 |
123 |
120 |
122 |
-0.81% |
314,800 |
2024/4/15 |
127 |
127 |
121 |
123 |
-3.15% |
580,400 |
2024/4/12 |
123 |
129 |
123 |
127 |
+3.25% |
647,400 |
2024/4/11 |
122 |
129 |
119 |
123 |
+2.50% |
1,131,000 |
2024/4/10 |
121 |
125 |
119 |
120 |
+0.00% |
760,600 |
2024/4/9 |
123 |
124 |
117 |
120 |
-1.64% |
1,944,500 |
2024/4/8 |
113 |
155 |
112 |
122 |
+7.96% |
20,419,900 |
2024/4/5 |
113 |
114 |
112 |
113 |
+0.00% |
158,400 |
2024/4/4 |
114 |
115 |
113 |
113 |
+0.00% |
104,400 |
2024/4/3 |
114 |
115 |
113 |
113 |
-0.88% |
141,400 |
2024/4/2 |
115 |
116 |
114 |
114 |
+0.00% |
89,200 |
2024/4/1 |
115 |
116 |
114 |
114 |
-0.87% |
62,500 |
2024/3/29 |
115 |
116 |
114 |
115 |
+0.88% |
46,900 |
2024/3/28 |
115 |
116 |
114 |
114 |
+0.00% |
93,800 |
2024/3/27 |
116 |
116 |
114 |
114 |
-0.87% |
101,300 |
2024/3/26 |
118 |
118 |
114 |
115 |
-2.54% |
358,300 |
|