日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
202 |
205 |
188 |
198 |
-1.49% |
617,900 |
2024/9/18 |
197 |
202 |
196 |
201 |
+3.61% |
320,000 |
2024/9/17 |
195 |
198 |
191 |
194 |
+0.00% |
297,800 |
2024/9/13 |
191 |
195 |
190 |
194 |
+1.57% |
294,600 |
2024/9/12 |
190 |
194 |
189 |
191 |
+3.24% |
347,900 |
2024/9/11 |
190 |
192 |
184 |
185 |
-3.65% |
323,000 |
2024/9/10 |
193 |
193 |
187 |
192 |
+0.00% |
327,700 |
2024/9/9 |
190 |
192 |
187 |
192 |
-1.54% |
437,100 |
2024/9/6 |
205 |
205 |
195 |
195 |
-4.41% |
338,200 |
2024/9/5 |
204 |
212 |
203 |
204 |
-1.45% |
343,400 |
2024/9/4 |
205 |
209 |
203 |
207 |
-0.96% |
377,500 |
2024/9/3 |
202 |
210 |
202 |
209 |
+3.47% |
269,700 |
2024/9/2 |
203 |
209 |
201 |
202 |
+0.50% |
322,200 |
2024/8/30 |
200 |
202 |
196 |
201 |
+0.50% |
302,800 |
2024/8/29 |
203 |
206 |
198 |
200 |
-2.44% |
214,800 |
2024/8/28 |
207 |
209 |
203 |
205 |
-1.44% |
268,900 |
2024/8/27 |
207 |
210 |
205 |
208 |
-0.95% |
340,300 |
2024/8/26 |
198 |
214 |
198 |
210 |
+6.60% |
685,800 |
2024/8/23 |
202 |
206 |
196 |
197 |
-2.48% |
381,800 |
2024/8/22 |
193 |
206 |
192 |
202 |
+4.66% |
511,000 |
2024/8/21 |
191 |
198 |
191 |
193 |
-0.52% |
317,400 |
2024/8/20 |
180 |
194 |
180 |
194 |
+8.99% |
496,400 |
2024/8/19 |
184 |
185 |
178 |
178 |
-3.26% |
277,500 |
2024/8/16 |
178 |
184 |
177 |
184 |
+4.55% |
360,800 |
2024/8/15 |
185 |
185 |
175 |
176 |
-4.86% |
452,700 |
2024/8/14 |
180 |
187 |
175 |
185 |
+3.35% |
405,100 |
2024/8/13 |
187 |
189 |
176 |
179 |
-4.28% |
735,900 |
2024/8/9 |
181 |
189 |
176 |
187 |
+5.06% |
651,300 |
2024/8/8 |
175 |
183 |
175 |
178 |
+2.30% |
355,900 |
2024/8/7 |
170 |
181 |
167 |
174 |
-0.57% |
633,200 |
2024/8/6 |
172 |
177 |
165 |
175 |
+8.02% |
805,900 |
2024/8/5 |
176 |
181 |
155 |
162 |
-12.90% |
1,484,700 |
2024/8/2 |
199 |
204 |
186 |
186 |
-9.71% |
1,039,100 |
2024/8/1 |
212 |
212 |
205 |
206 |
-4.19% |
387,100 |
2024/7/31 |
213 |
216 |
209 |
215 |
+0.00% |
567,100 |
2024/7/30 |
209 |
215 |
206 |
215 |
+2.38% |
323,800 |
2024/7/29 |
205 |
211 |
204 |
210 |
+3.45% |
338,100 |
2024/7/26 |
200 |
209 |
199 |
203 |
+2.53% |
588,700 |
2024/7/25 |
194 |
201 |
192 |
198 |
-0.50% |
673,700 |
2024/7/24 |
201 |
202 |
196 |
199 |
-2.93% |
585,200 |
2024/7/23 |
200 |
208 |
200 |
205 |
+2.50% |
451,400 |
2024/7/22 |
203 |
204 |
199 |
200 |
-0.99% |
356,600 |
2024/7/19 |
204 |
207 |
200 |
202 |
-1.94% |
458,100 |
2024/7/18 |
208 |
213 |
205 |
206 |
-2.37% |
504,500 |
2024/7/17 |
208 |
211 |
203 |
211 |
+1.44% |
846,600 |
2024/7/16 |
220 |
221 |
208 |
208 |
-6.73% |
1,006,400 |
2024/7/12 |
206 |
224 |
206 |
223 |
+8.25% |
1,421,800 |
2024/7/11 |
209 |
212 |
205 |
206 |
-1.90% |
601,300 |
2024/7/10 |
209 |
214 |
206 |
210 |
+0.48% |
1,133,000 |
2024/7/9 |
188 |
210 |
188 |
209 |
+11.76% |
2,928,300 |
2024/7/8 |
185 |
189 |
185 |
187 |
+1.08% |
470,200 |
2024/7/5 |
178 |
186 |
178 |
185 |
+3.35% |
459,200 |
2024/7/4 |
182 |
182 |
178 |
179 |
-1.65% |
191,700 |
2024/7/3 |
180 |
183 |
178 |
182 |
+1.11% |
266,300 |
2024/7/2 |
185 |
186 |
180 |
180 |
-2.17% |
381,400 |
2024/7/1 |
189 |
189 |
183 |
184 |
-1.60% |
342,700 |
2024/6/28 |
190 |
190 |
185 |
187 |
-1.06% |
341,100 |
2024/6/27 |
179 |
190 |
178 |
189 |
+5.59% |
746,500 |
2024/6/26 |
183 |
185 |
178 |
179 |
-1.65% |
443,600 |
2024/6/25 |
184 |
187 |
181 |
182 |
-1.09% |
303,400 |
2024/6/24 |
182 |
187 |
182 |
184 |
+2.22% |
329,100 |
2024/6/21 |
180 |
184 |
180 |
180 |
-1.10% |
305,200 |
2024/6/20 |
182 |
184 |
178 |
182 |
-0.55% |
460,900 |
2024/6/19 |
196 |
197 |
182 |
183 |
-6.63% |
753,200 |
2024/6/18 |
192 |
202 |
192 |
196 |
+2.08% |
869,000 |
2024/6/17 |
191 |
192 |
183 |
192 |
+0.52% |
549,600 |
2024/6/14 |
184 |
192 |
184 |
191 |
+3.24% |
651,600 |
2024/6/13 |
185 |
189 |
183 |
185 |
+1.09% |
352,200 |
2024/6/12 |
180 |
185 |
180 |
183 |
+1.67% |
302,200 |
2024/6/11 |
190 |
190 |
180 |
180 |
-5.26% |
554,200 |
2024/6/10 |
186 |
193 |
186 |
190 |
+1.60% |
516,700 |
2024/6/7 |
183 |
187 |
183 |
187 |
+1.63% |
207,700 |
2024/6/6 |
190 |
191 |
183 |
184 |
-2.65% |
420,700 |
2024/6/5 |
189 |
191 |
185 |
189 |
+0.00% |
569,100 |
2024/6/4 |
182 |
189 |
182 |
189 |
+5.00% |
606,400 |
2024/6/3 |
184 |
184 |
177 |
180 |
-2.17% |
431,000 |
2024/5/31 |
174 |
184 |
174 |
184 |
+5.75% |
537,500 |
2024/5/30 |
172 |
177 |
170 |
174 |
+0.58% |
391,000 |
2024/5/29 |
173 |
177 |
173 |
173 |
-1.14% |
294,100 |
2024/5/28 |
171 |
175 |
171 |
175 |
+4.79% |
458,400 |
2024/5/27 |
169 |
172 |
165 |
167 |
-0.60% |
375,800 |
2024/5/24 |
173 |
176 |
168 |
168 |
-4.55% |
545,200 |
2024/5/23 |
180 |
181 |
174 |
176 |
-1.12% |
361,100 |
2024/5/22 |
181 |
186 |
177 |
178 |
-2.73% |
511,300 |
2024/5/21 |
185 |
191 |
181 |
183 |
+0.00% |
871,700 |
2024/5/20 |
182 |
184 |
179 |
183 |
+1.10% |
494,100 |
2024/5/17 |
176 |
185 |
176 |
181 |
+1.69% |
567,700 |
2024/5/16 |
178 |
182 |
177 |
178 |
+0.56% |
490,300 |
2024/5/15 |
178 |
183 |
176 |
177 |
-0.56% |
622,600 |
2024/5/14 |
168 |
182 |
167 |
178 |
+5.33% |
1,048,900 |
2024/5/13 |
184 |
190 |
168 |
169 |
+2.42% |
1,924,100 |
2024/5/10 |
163 |
166 |
162 |
165 |
+0.61% |
396,200 |
2024/5/9 |
160 |
168 |
158 |
164 |
+1.23% |
787,600 |
2024/5/8 |
160 |
166 |
157 |
162 |
+1.25% |
808,100 |
2024/5/7 |
156 |
163 |
156 |
160 |
+4.58% |
887,900 |
2024/5/2 |
153 |
166 |
151 |
153 |
+0.00% |
1,544,200 |
2024/5/1 |
158 |
162 |
153 |
153 |
-4.38% |
1,551,200 |
2024/4/30 |
167 |
169 |
160 |
160 |
-6.98% |
1,578,800 |
2024/4/26 |
175 |
177 |
170 |
172 |
-2.27% |
1,192,500 |
2024/4/25 |
176 |
181 |
174 |
176 |
-0.56% |
741,800 |
2024/4/24 |
178 |
179 |
174 |
177 |
-0.56% |
853,600 |
2024/4/23 |
178 |
182 |
176 |
178 |
+0.56% |
793,600 |
2024/4/22 |
176 |
180 |
174 |
177 |
+1.72% |
1,256,500 |
2024/4/19 |
179 |
180 |
172 |
174 |
-2.79% |
1,242,500 |
2024/4/18 |
179 |
185 |
178 |
179 |
+0.00% |
1,106,400 |
2024/4/17 |
183 |
185 |
175 |
179 |
-2.19% |
1,350,100 |
2024/4/16 |
188 |
191 |
182 |
183 |
-3.68% |
1,550,600 |
2024/4/15 |
185 |
194 |
183 |
190 |
+0.00% |
1,386,700 |
2024/4/12 |
192 |
195 |
187 |
190 |
-1.55% |
1,544,200 |
2024/4/11 |
196 |
200 |
190 |
193 |
-3.02% |
1,664,400 |
2024/4/10 |
200 |
209 |
196 |
199 |
-0.50% |
3,419,300 |
2024/4/9 |
187 |
201 |
187 |
200 |
+4.71% |
3,330,300 |
2024/4/8 |
174 |
193 |
172 |
191 |
+6.70% |
4,229,800 |
2024/4/5 |
176 |
183 |
173 |
179 |
+0.56% |
2,118,800 |
2024/4/4 |
167 |
178 |
164 |
178 |
+6.59% |
2,622,800 |
2024/4/3 |
164 |
173 |
161 |
167 |
+1.21% |
3,028,600 |
2024/4/2 |
168 |
168 |
162 |
165 |
-4.62% |
2,572,300 |
2024/4/1 |
170 |
173 |
162 |
173 |
-6.49% |
5,712,600 |
2024/3/29 |
185 |
185 |
185 |
185 |
+37.04% |
1,043,800 |
2024/3/28 |
138 |
140 |
135 |
135 |
-2.88% |
561,000 |
2024/3/27 |
136 |
142 |
134 |
139 |
+2.21% |
868,000 |
2024/3/26 |
134 |
139 |
134 |
136 |
+1.49% |
799,000 |
2024/3/25 |
128 |
143 |
127 |
134 |
+3.88% |
2,908,400 |
|