日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
198 |
198 |
192 |
195 |
+0.00% |
245,000 |
2024/9/19 |
199 |
201 |
194 |
195 |
-1.52% |
607,100 |
2024/9/18 |
197 |
201 |
194 |
198 |
+0.51% |
198,200 |
2024/9/17 |
198 |
199 |
193 |
197 |
-1.01% |
269,800 |
2024/9/13 |
201 |
201 |
197 |
199 |
-1.00% |
204,300 |
2024/9/12 |
195 |
202 |
195 |
201 |
+3.61% |
452,000 |
2024/9/11 |
199 |
202 |
189 |
194 |
-3.96% |
787,300 |
2024/9/10 |
202 |
206 |
201 |
202 |
+0.00% |
264,300 |
2024/9/9 |
193 |
203 |
193 |
202 |
-0.49% |
634,900 |
2024/9/6 |
209 |
209 |
201 |
203 |
-2.87% |
487,100 |
2024/9/5 |
205 |
213 |
205 |
209 |
+0.97% |
443,800 |
2024/9/4 |
208 |
215 |
203 |
207 |
-4.17% |
911,500 |
2024/9/3 |
206 |
217 |
206 |
216 |
+5.37% |
602,500 |
2024/9/2 |
208 |
208 |
201 |
205 |
-0.49% |
311,100 |
2024/8/30 |
204 |
208 |
203 |
206 |
+0.98% |
239,700 |
2024/8/29 |
204 |
210 |
202 |
204 |
-0.49% |
365,800 |
2024/8/28 |
214 |
215 |
203 |
205 |
-4.21% |
894,400 |
2024/8/27 |
218 |
219 |
213 |
214 |
-4.04% |
938,000 |
2024/8/26 |
208 |
230 |
207 |
223 |
+10.40% |
3,048,300 |
2024/8/23 |
202 |
204 |
199 |
202 |
+0.50% |
480,900 |
2024/8/22 |
210 |
210 |
199 |
201 |
+1.52% |
2,234,500 |
2024/8/21 |
196 |
203 |
194 |
198 |
+1.02% |
797,600 |
2024/8/20 |
192 |
198 |
191 |
196 |
+4.26% |
473,000 |
2024/8/19 |
184 |
193 |
184 |
188 |
+1.08% |
455,600 |
2024/8/16 |
185 |
190 |
185 |
186 |
+2.20% |
332,800 |
2024/8/15 |
180 |
184 |
180 |
182 |
+0.00% |
161,000 |
2024/8/14 |
177 |
183 |
175 |
182 |
+2.82% |
330,500 |
2024/8/13 |
171 |
177 |
171 |
177 |
+4.73% |
353,200 |
2024/8/9 |
166 |
171 |
163 |
169 |
+1.81% |
458,900 |
2024/8/8 |
161 |
168 |
160 |
166 |
+1.84% |
302,400 |
2024/8/7 |
158 |
169 |
158 |
163 |
+0.00% |
817,700 |
2024/8/6 |
161 |
168 |
156 |
163 |
+18.98% |
970,800 |
2024/8/5 |
167 |
168 |
135 |
137 |
-20.35% |
1,584,400 |
2024/8/2 |
179 |
179 |
171 |
172 |
-5.49% |
638,400 |
2024/8/1 |
192 |
192 |
181 |
182 |
-4.71% |
408,400 |
2024/7/31 |
188 |
191 |
185 |
191 |
+1.06% |
227,000 |
2024/7/30 |
194 |
194 |
189 |
189 |
-2.58% |
286,900 |
2024/7/29 |
194 |
196 |
192 |
194 |
+1.04% |
255,100 |
2024/7/26 |
197 |
200 |
192 |
192 |
+0.00% |
476,600 |
2024/7/25 |
191 |
198 |
191 |
192 |
-3.03% |
549,800 |
2024/7/24 |
200 |
204 |
197 |
198 |
+0.00% |
616,200 |
2024/7/23 |
197 |
204 |
197 |
198 |
+1.02% |
469,300 |
2024/7/22 |
189 |
203 |
189 |
196 |
+4.26% |
1,212,500 |
2024/7/19 |
205 |
205 |
188 |
188 |
-8.74% |
1,361,100 |
2024/7/18 |
199 |
210 |
197 |
206 |
+4.04% |
1,808,600 |
2024/7/17 |
193 |
200 |
193 |
198 |
+3.66% |
725,700 |
2024/7/16 |
193 |
193 |
189 |
191 |
-1.55% |
308,600 |
2024/7/12 |
185 |
194 |
180 |
194 |
+4.30% |
843,100 |
2024/7/11 |
186 |
187 |
185 |
186 |
-0.53% |
230,600 |
2024/7/10 |
188 |
189 |
184 |
187 |
+2.19% |
369,200 |
2024/7/9 |
184 |
187 |
181 |
183 |
+1.10% |
568,000 |
2024/7/8 |
181 |
184 |
180 |
181 |
+0.56% |
338,200 |
2024/7/5 |
177 |
182 |
177 |
180 |
+1.12% |
229,100 |
2024/7/4 |
179 |
181 |
178 |
178 |
-0.56% |
214,400 |
2024/7/3 |
176 |
179 |
176 |
179 |
+1.13% |
147,300 |
2024/7/2 |
175 |
179 |
174 |
177 |
+1.72% |
209,900 |
2024/7/1 |
178 |
179 |
174 |
174 |
-1.69% |
219,600 |
2024/6/28 |
182 |
182 |
177 |
177 |
-2.75% |
222,900 |
2024/6/27 |
176 |
183 |
176 |
182 |
+3.41% |
414,500 |
2024/6/26 |
175 |
178 |
175 |
176 |
+0.57% |
184,800 |
2024/6/25 |
180 |
180 |
174 |
175 |
+0.57% |
423,100 |
2024/6/24 |
172 |
175 |
172 |
174 |
+1.16% |
122,400 |
2024/6/21 |
173 |
175 |
172 |
172 |
+0.00% |
122,000 |
2024/6/20 |
170 |
174 |
170 |
172 |
+1.18% |
177,400 |
2024/6/19 |
172 |
173 |
170 |
170 |
-1.16% |
147,700 |
2024/6/18 |
171 |
174 |
171 |
172 |
+1.18% |
103,400 |
2024/6/17 |
171 |
172 |
170 |
170 |
-1.73% |
127,800 |
2024/6/14 |
169 |
173 |
169 |
173 |
+1.76% |
229,800 |
2024/6/13 |
172 |
175 |
170 |
170 |
-1.73% |
156,400 |
2024/6/12 |
173 |
175 |
173 |
173 |
+0.00% |
73,600 |
2024/6/11 |
171 |
174 |
170 |
173 |
+1.76% |
147,900 |
2024/6/10 |
174 |
176 |
170 |
170 |
-1.16% |
436,600 |
2024/6/7 |
171 |
172 |
170 |
172 |
+1.78% |
154,800 |
2024/6/6 |
172 |
172 |
169 |
169 |
-1.74% |
350,300 |
2024/6/5 |
173 |
175 |
172 |
172 |
-0.58% |
137,100 |
2024/6/4 |
173 |
178 |
173 |
173 |
-0.57% |
356,700 |
2024/6/3 |
175 |
176 |
173 |
174 |
+0.00% |
131,500 |
2024/5/31 |
170 |
176 |
170 |
174 |
+2.35% |
201,700 |
2024/5/30 |
170 |
172 |
168 |
170 |
-0.58% |
381,800 |
2024/5/29 |
175 |
176 |
171 |
171 |
-3.39% |
281,800 |
2024/5/28 |
172 |
178 |
172 |
177 |
+2.31% |
202,300 |
2024/5/27 |
174 |
174 |
170 |
173 |
-0.57% |
338,500 |
2024/5/24 |
172 |
176 |
171 |
174 |
+0.58% |
224,000 |
2024/5/23 |
179 |
179 |
173 |
173 |
-2.81% |
481,200 |
2024/5/22 |
179 |
181 |
178 |
178 |
-0.56% |
147,400 |
2024/5/21 |
182 |
185 |
179 |
179 |
-1.65% |
164,400 |
2024/5/20 |
181 |
186 |
181 |
182 |
-1.09% |
264,400 |
2024/5/17 |
177 |
184 |
175 |
184 |
+3.95% |
390,300 |
2024/5/16 |
178 |
179 |
174 |
177 |
-0.56% |
477,300 |
2024/5/15 |
178 |
183 |
177 |
178 |
-0.56% |
377,700 |
2024/5/14 |
180 |
182 |
179 |
179 |
-0.56% |
156,100 |
2024/5/13 |
179 |
181 |
178 |
180 |
+1.12% |
145,300 |
2024/5/10 |
181 |
182 |
178 |
178 |
-1.66% |
147,200 |
2024/5/9 |
180 |
182 |
178 |
181 |
+0.56% |
218,500 |
2024/5/8 |
181 |
185 |
180 |
180 |
-1.10% |
144,800 |
2024/5/7 |
182 |
182 |
180 |
182 |
+1.68% |
145,900 |
2024/5/2 |
179 |
182 |
178 |
179 |
+0.00% |
185,000 |
2024/5/1 |
179 |
183 |
179 |
179 |
-1.10% |
429,200 |
2024/4/30 |
178 |
181 |
176 |
181 |
+2.84% |
160,000 |
2024/4/26 |
177 |
178 |
175 |
176 |
-0.56% |
120,700 |
2024/4/25 |
178 |
180 |
176 |
177 |
-0.56% |
253,300 |
2024/4/24 |
179 |
181 |
178 |
178 |
-0.56% |
145,200 |
2024/4/23 |
175 |
182 |
175 |
179 |
-0.56% |
241,000 |
2024/4/22 |
176 |
180 |
174 |
180 |
+3.45% |
193,600 |
2024/4/19 |
177 |
178 |
172 |
174 |
-2.79% |
531,900 |
2024/4/18 |
175 |
181 |
175 |
179 |
+1.70% |
166,800 |
2024/4/17 |
179 |
179 |
175 |
176 |
-1.12% |
316,300 |
2024/4/16 |
181 |
182 |
177 |
178 |
-3.78% |
545,100 |
2024/4/15 |
180 |
186 |
180 |
185 |
+2.78% |
397,600 |
2024/4/12 |
186 |
187 |
180 |
180 |
-2.70% |
371,700 |
2024/4/11 |
186 |
189 |
183 |
185 |
-1.60% |
447,000 |
2024/4/10 |
193 |
197 |
188 |
188 |
-2.59% |
567,700 |
2024/4/9 |
195 |
196 |
191 |
193 |
-0.52% |
539,400 |
2024/4/8 |
195 |
202 |
193 |
194 |
-1.52% |
883,400 |
2024/4/5 |
212 |
214 |
194 |
197 |
-4.37% |
2,030,700 |
2024/4/4 |
207 |
226 |
196 |
206 |
-10.04% |
8,786,100 |
2024/4/3 |
179 |
229 |
176 |
229 |
+27.93% |
5,991,000 |
2024/4/2 |
181 |
181 |
179 |
179 |
-1.65% |
175,500 |
2024/4/1 |
183 |
183 |
180 |
182 |
-1.62% |
166,900 |
2024/3/29 |
179 |
187 |
179 |
185 |
+2.78% |
296,100 |
2024/3/28 |
180 |
183 |
179 |
180 |
-0.55% |
105,500 |
2024/3/27 |
180 |
185 |
178 |
181 |
+1.69% |
203,200 |
2024/3/26 |
180 |
181 |
178 |
178 |
-1.11% |
130,100 |
|