日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
182 |
187 |
182 |
187 |
+2.19% |
29,400 |
2024/9/19 |
182 |
184 |
181 |
183 |
+1.67% |
15,500 |
2024/9/18 |
177 |
183 |
177 |
180 |
+0.00% |
29,100 |
2024/9/17 |
182 |
182 |
176 |
180 |
+0.00% |
23,700 |
2024/9/13 |
180 |
182 |
178 |
180 |
-0.55% |
32,100 |
2024/9/12 |
181 |
181 |
178 |
181 |
+1.12% |
15,300 |
2024/9/11 |
179 |
180 |
175 |
179 |
-0.56% |
20,600 |
2024/9/10 |
179 |
180 |
175 |
180 |
+1.12% |
24,300 |
2024/9/9 |
176 |
179 |
171 |
178 |
-1.66% |
82,200 |
2024/9/6 |
181 |
182 |
178 |
181 |
+1.69% |
19,200 |
2024/9/5 |
184 |
186 |
177 |
178 |
-3.78% |
69,300 |
2024/9/4 |
194 |
194 |
185 |
185 |
-5.13% |
44,600 |
2024/9/3 |
195 |
196 |
191 |
195 |
+0.00% |
28,300 |
2024/9/2 |
203 |
203 |
195 |
195 |
-2.01% |
24,300 |
2024/8/30 |
198 |
200 |
198 |
199 |
-0.50% |
8,600 |
2024/8/29 |
200 |
200 |
197 |
200 |
+0.00% |
10,200 |
2024/8/28 |
203 |
203 |
198 |
200 |
-1.48% |
19,500 |
2024/8/27 |
200 |
203 |
199 |
203 |
+1.50% |
28,900 |
2024/8/26 |
196 |
202 |
196 |
200 |
+3.09% |
59,800 |
2024/8/23 |
197 |
198 |
194 |
194 |
-2.02% |
18,800 |
2024/8/22 |
196 |
199 |
196 |
198 |
+1.54% |
32,300 |
2024/8/21 |
194 |
197 |
192 |
195 |
+0.52% |
25,400 |
2024/8/20 |
192 |
199 |
192 |
194 |
+1.04% |
39,900 |
2024/8/19 |
190 |
192 |
188 |
192 |
-0.52% |
66,600 |
2024/8/16 |
198 |
200 |
190 |
193 |
-1.03% |
119,300 |
2024/8/15 |
200 |
200 |
190 |
195 |
-1.02% |
93,300 |
2024/8/14 |
177 |
199 |
177 |
197 |
+11.30% |
205,300 |
2024/8/13 |
172 |
180 |
171 |
177 |
+5.99% |
54,000 |
2024/8/9 |
169 |
170 |
165 |
167 |
+1.83% |
30,100 |
2024/8/8 |
160 |
168 |
160 |
164 |
+2.50% |
55,500 |
2024/8/7 |
148 |
173 |
148 |
160 |
+3.23% |
119,300 |
2024/8/6 |
150 |
159 |
150 |
155 |
+9.15% |
98,500 |
2024/8/5 |
150 |
164 |
142 |
142 |
-19.32% |
162,900 |
2024/8/2 |
183 |
183 |
176 |
176 |
-4.35% |
72,200 |
2024/8/1 |
188 |
192 |
182 |
184 |
-2.13% |
211,200 |
2024/7/31 |
193 |
193 |
185 |
188 |
-1.05% |
75,300 |
2024/7/30 |
196 |
196 |
190 |
190 |
-3.55% |
112,700 |
2024/7/29 |
195 |
200 |
195 |
197 |
+1.55% |
27,800 |
2024/7/26 |
192 |
198 |
192 |
194 |
+1.04% |
48,600 |
2024/7/25 |
202 |
203 |
191 |
192 |
-6.34% |
135,800 |
2024/7/24 |
208 |
210 |
205 |
205 |
-1.91% |
51,300 |
2024/7/23 |
205 |
210 |
205 |
209 |
+1.95% |
52,500 |
2024/7/22 |
205 |
208 |
202 |
205 |
+0.49% |
52,100 |
2024/7/19 |
205 |
207 |
203 |
204 |
-0.97% |
63,200 |
2024/7/18 |
201 |
212 |
201 |
206 |
+2.49% |
162,400 |
2024/7/17 |
204 |
204 |
200 |
201 |
-0.99% |
64,000 |
2024/7/16 |
200 |
203 |
197 |
203 |
+1.50% |
61,400 |
2024/7/12 |
194 |
204 |
193 |
200 |
+2.04% |
86,300 |
2024/7/11 |
196 |
197 |
191 |
196 |
+0.00% |
60,400 |
2024/7/10 |
198 |
200 |
193 |
196 |
+0.00% |
57,800 |
2024/7/9 |
200 |
202 |
195 |
196 |
-2.00% |
64,900 |
2024/7/8 |
198 |
200 |
194 |
200 |
+0.50% |
55,100 |
2024/7/5 |
194 |
199 |
192 |
199 |
+2.58% |
89,600 |
2024/7/4 |
191 |
194 |
189 |
194 |
+1.57% |
45,400 |
2024/7/3 |
191 |
193 |
185 |
191 |
-1.04% |
39,100 |
2024/7/2 |
193 |
193 |
188 |
193 |
+1.05% |
54,600 |
2024/7/1 |
193 |
195 |
190 |
191 |
-0.52% |
56,400 |
2024/6/28 |
195 |
195 |
189 |
192 |
+0.00% |
63,100 |
2024/6/27 |
189 |
196 |
189 |
192 |
+0.00% |
78,900 |
2024/6/26 |
187 |
192 |
187 |
192 |
+2.67% |
25,200 |
2024/6/25 |
185 |
191 |
184 |
187 |
-1.58% |
86,700 |
2024/6/24 |
182 |
192 |
182 |
190 |
+2.70% |
100,100 |
2024/6/21 |
186 |
208 |
184 |
185 |
+1.09% |
602,600 |
2024/6/20 |
182 |
186 |
180 |
183 |
+1.10% |
56,400 |
2024/6/19 |
182 |
182 |
178 |
181 |
+2.26% |
32,300 |
2024/6/18 |
176 |
181 |
175 |
177 |
+1.14% |
131,100 |
2024/6/17 |
179 |
179 |
175 |
175 |
-2.23% |
20,000 |
2024/6/14 |
178 |
180 |
176 |
179 |
-0.56% |
31,200 |
2024/6/13 |
177 |
182 |
177 |
180 |
+1.12% |
41,200 |
2024/6/12 |
174 |
181 |
174 |
178 |
+1.71% |
66,000 |
2024/6/11 |
174 |
177 |
173 |
175 |
+2.34% |
46,400 |
2024/6/10 |
170 |
173 |
170 |
171 |
+0.00% |
37,600 |
2024/6/7 |
174 |
174 |
170 |
171 |
+0.00% |
39,500 |
2024/6/6 |
173 |
173 |
171 |
171 |
-1.72% |
13,900 |
2024/6/5 |
173 |
176 |
172 |
174 |
+1.75% |
49,000 |
2024/6/4 |
171 |
174 |
170 |
171 |
+0.00% |
55,700 |
2024/6/3 |
168 |
171 |
168 |
171 |
+1.18% |
24,800 |
2024/5/31 |
164 |
170 |
164 |
169 |
+3.05% |
41,900 |
2024/5/30 |
162 |
166 |
160 |
164 |
-1.20% |
58,000 |
2024/5/29 |
172 |
172 |
165 |
166 |
-2.92% |
154,400 |
2024/5/28 |
171 |
173 |
170 |
171 |
+0.00% |
40,700 |
2024/5/27 |
173 |
173 |
170 |
171 |
-1.72% |
46,300 |
2024/5/24 |
171 |
176 |
171 |
174 |
+0.00% |
21,000 |
2024/5/23 |
175 |
175 |
171 |
174 |
+0.00% |
64,200 |
2024/5/22 |
180 |
180 |
173 |
174 |
-4.40% |
117,400 |
2024/5/21 |
180 |
184 |
180 |
182 |
+0.00% |
75,900 |
2024/5/20 |
178 |
183 |
178 |
182 |
+2.82% |
60,100 |
2024/5/17 |
173 |
178 |
170 |
177 |
+2.31% |
48,200 |
2024/5/16 |
172 |
173 |
169 |
173 |
+0.58% |
94,100 |
2024/5/15 |
178 |
178 |
171 |
172 |
-2.82% |
66,400 |
2024/5/14 |
175 |
178 |
174 |
177 |
+0.57% |
37,500 |
2024/5/13 |
174 |
177 |
173 |
176 |
+1.15% |
43,400 |
2024/5/10 |
174 |
176 |
173 |
174 |
+0.58% |
44,800 |
2024/5/9 |
173 |
174 |
172 |
173 |
+0.00% |
38,800 |
2024/5/8 |
174 |
176 |
173 |
173 |
-0.57% |
26,700 |
2024/5/7 |
173 |
175 |
172 |
174 |
+1.75% |
50,800 |
2024/5/2 |
174 |
174 |
170 |
171 |
-1.16% |
102,300 |
2024/5/1 |
173 |
176 |
173 |
173 |
+0.00% |
32,500 |
2024/4/30 |
173 |
175 |
172 |
173 |
+0.00% |
37,000 |
2024/4/26 |
179 |
179 |
173 |
173 |
-2.26% |
67,900 |
2024/4/25 |
175 |
179 |
174 |
177 |
+1.14% |
29,000 |
2024/4/24 |
175 |
177 |
173 |
175 |
+1.16% |
60,500 |
2024/4/23 |
175 |
175 |
172 |
173 |
-0.57% |
28,100 |
2024/4/22 |
174 |
175 |
172 |
174 |
+0.00% |
44,200 |
2024/4/19 |
176 |
176 |
172 |
174 |
-1.14% |
108,800 |
2024/4/18 |
175 |
180 |
175 |
176 |
+0.00% |
57,900 |
2024/4/17 |
179 |
179 |
174 |
176 |
-1.12% |
89,600 |
2024/4/16 |
180 |
180 |
177 |
178 |
-1.66% |
62,000 |
2024/4/15 |
182 |
182 |
178 |
181 |
-2.16% |
110,300 |
2024/4/12 |
185 |
187 |
183 |
185 |
+1.09% |
83,100 |
2024/4/11 |
184 |
184 |
183 |
183 |
-1.08% |
25,900 |
2024/4/10 |
183 |
188 |
183 |
185 |
+0.00% |
71,400 |
2024/4/9 |
185 |
185 |
183 |
185 |
+0.00% |
44,000 |
2024/4/8 |
186 |
186 |
183 |
185 |
+1.65% |
41,100 |
2024/4/5 |
184 |
185 |
181 |
182 |
-2.15% |
113,300 |
2024/4/4 |
189 |
189 |
184 |
186 |
-0.53% |
87,500 |
2024/4/3 |
188 |
189 |
185 |
187 |
+0.00% |
116,400 |
2024/4/2 |
192 |
192 |
187 |
187 |
-3.11% |
166,000 |
2024/4/1 |
198 |
198 |
193 |
193 |
-1.53% |
57,500 |
2024/3/29 |
194 |
201 |
194 |
196 |
+1.03% |
61,500 |
2024/3/28 |
197 |
197 |
194 |
194 |
-3.00% |
61,300 |
2024/3/27 |
197 |
201 |
194 |
200 |
+1.52% |
96,000 |
2024/3/26 |
200 |
201 |
197 |
197 |
-1.99% |
82,900 |
|