日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
130 |
132 |
128 |
131 |
+2.34% |
771,200 |
2024/9/18 |
128 |
129 |
126 |
128 |
+0.79% |
710,200 |
2024/9/17 |
126 |
128 |
125 |
127 |
+1.60% |
620,900 |
2024/9/13 |
125 |
128 |
124 |
125 |
-1.57% |
1,161,100 |
2024/9/12 |
128 |
129 |
125 |
127 |
+1.60% |
754,000 |
2024/9/11 |
128 |
128 |
123 |
125 |
-3.85% |
1,370,500 |
2024/9/10 |
130 |
131 |
128 |
130 |
+0.78% |
549,500 |
2024/9/9 |
126 |
131 |
125 |
129 |
-1.53% |
1,027,400 |
2024/9/6 |
134 |
136 |
130 |
131 |
-3.68% |
907,000 |
2024/9/5 |
133 |
137 |
133 |
136 |
+0.74% |
843,700 |
2024/9/4 |
136 |
138 |
134 |
135 |
-3.57% |
1,638,100 |
2024/9/3 |
140 |
141 |
139 |
140 |
+0.00% |
350,400 |
2024/9/2 |
144 |
144 |
139 |
140 |
-2.10% |
711,400 |
2024/8/30 |
144 |
144 |
141 |
143 |
-0.69% |
533,800 |
2024/8/29 |
140 |
144 |
138 |
144 |
+2.86% |
1,039,500 |
2024/8/28 |
143 |
143 |
138 |
140 |
-2.78% |
858,600 |
2024/8/27 |
139 |
144 |
138 |
144 |
+3.60% |
1,035,800 |
2024/8/26 |
138 |
140 |
136 |
139 |
+0.72% |
619,800 |
2024/8/23 |
139 |
139 |
137 |
138 |
-0.72% |
482,500 |
2024/8/22 |
138 |
139 |
136 |
139 |
+0.00% |
416,800 |
2024/8/21 |
138 |
140 |
137 |
139 |
-0.71% |
367,000 |
2024/8/20 |
139 |
141 |
138 |
140 |
+2.19% |
482,500 |
2024/8/19 |
140 |
142 |
136 |
137 |
-2.84% |
1,044,700 |
2024/8/16 |
138 |
141 |
135 |
141 |
+6.02% |
1,116,100 |
2024/8/15 |
133 |
134 |
131 |
133 |
+0.00% |
574,900 |
2024/8/14 |
132 |
134 |
130 |
133 |
-0.75% |
739,500 |
2024/8/13 |
127 |
134 |
126 |
134 |
+8.94% |
1,341,300 |
2024/8/9 |
125 |
130 |
121 |
123 |
-5.38% |
2,591,200 |
2024/8/8 |
130 |
135 |
128 |
130 |
-0.76% |
1,003,500 |
2024/8/7 |
128 |
135 |
126 |
131 |
-0.76% |
1,080,000 |
2024/8/6 |
128 |
134 |
127 |
132 |
+11.86% |
1,435,100 |
2024/8/5 |
125 |
128 |
116 |
118 |
-12.59% |
3,369,000 |
2024/8/2 |
142 |
142 |
135 |
135 |
-7.53% |
2,110,900 |
2024/8/1 |
150 |
150 |
144 |
146 |
-4.58% |
1,716,800 |
2024/7/31 |
148 |
153 |
147 |
153 |
+2.00% |
897,700 |
2024/7/30 |
153 |
153 |
148 |
150 |
-1.96% |
926,300 |
2024/7/29 |
150 |
153 |
149 |
153 |
+3.38% |
710,900 |
2024/7/26 |
154 |
155 |
148 |
148 |
-3.90% |
1,543,800 |
2024/7/25 |
155 |
158 |
153 |
154 |
-2.53% |
1,459,100 |
2024/7/24 |
157 |
160 |
156 |
158 |
+0.00% |
641,900 |
2024/7/23 |
157 |
161 |
157 |
158 |
+1.28% |
646,200 |
2024/7/22 |
159 |
162 |
155 |
156 |
-1.89% |
971,200 |
2024/7/19 |
162 |
163 |
158 |
159 |
-1.85% |
1,715,200 |
2024/7/18 |
165 |
166 |
162 |
162 |
-2.41% |
1,117,800 |
2024/7/17 |
165 |
169 |
165 |
166 |
+0.61% |
775,300 |
2024/7/16 |
170 |
170 |
163 |
165 |
-2.94% |
961,200 |
2024/7/12 |
166 |
173 |
164 |
170 |
+1.19% |
1,133,200 |
2024/7/11 |
164 |
169 |
164 |
168 |
+3.70% |
947,300 |
2024/7/10 |
165 |
167 |
161 |
162 |
-1.82% |
1,138,000 |
2024/7/9 |
167 |
171 |
163 |
165 |
-1.20% |
1,191,400 |
2024/7/8 |
172 |
173 |
166 |
167 |
-3.47% |
1,059,400 |
2024/7/5 |
172 |
175 |
170 |
173 |
-0.57% |
1,146,500 |
2024/7/4 |
180 |
181 |
171 |
174 |
-3.87% |
2,382,300 |
2024/7/3 |
178 |
188 |
178 |
181 |
+1.69% |
4,456,200 |
2024/7/2 |
171 |
179 |
171 |
178 |
+2.30% |
1,611,800 |
2024/7/1 |
172 |
175 |
168 |
174 |
+1.75% |
1,259,300 |
2024/6/28 |
172 |
175 |
168 |
171 |
-1.16% |
2,090,200 |
2024/6/27 |
170 |
185 |
170 |
173 |
+2.37% |
5,194,000 |
2024/6/26 |
166 |
173 |
165 |
169 |
+3.05% |
2,587,900 |
2024/6/25 |
159 |
169 |
157 |
164 |
+4.46% |
2,559,200 |
2024/6/24 |
159 |
163 |
156 |
157 |
-1.26% |
1,790,600 |
2024/6/21 |
163 |
166 |
159 |
159 |
-4.22% |
3,086,100 |
2024/6/20 |
176 |
176 |
166 |
166 |
-6.74% |
3,839,700 |
2024/6/19 |
174 |
185 |
172 |
178 |
+0.00% |
8,257,500 |
2024/6/18 |
153 |
182 |
152 |
178 |
+14.10% |
13,456,900 |
2024/6/17 |
151 |
157 |
144 |
156 |
+23.81% |
10,015,700 |
2024/6/14 |
126 |
130 |
124 |
126 |
+0.00% |
1,453,300 |
2024/6/13 |
130 |
130 |
126 |
126 |
-1.56% |
960,700 |
2024/6/12 |
129 |
133 |
128 |
128 |
-1.54% |
1,009,000 |
2024/6/11 |
133 |
134 |
130 |
130 |
-3.70% |
1,050,600 |
2024/6/10 |
133 |
135 |
133 |
135 |
+1.50% |
580,600 |
2024/6/7 |
135 |
136 |
133 |
133 |
-2.21% |
739,400 |
2024/6/6 |
139 |
140 |
135 |
136 |
-2.16% |
755,200 |
2024/6/5 |
140 |
141 |
139 |
139 |
-2.11% |
696,900 |
2024/6/4 |
141 |
144 |
140 |
142 |
+0.00% |
533,100 |
2024/6/3 |
143 |
145 |
140 |
142 |
-0.70% |
655,400 |
2024/5/31 |
137 |
144 |
136 |
143 |
+5.93% |
791,600 |
2024/5/30 |
136 |
138 |
133 |
135 |
-1.46% |
1,100,000 |
2024/5/29 |
142 |
143 |
137 |
137 |
-2.84% |
646,800 |
2024/5/28 |
139 |
145 |
139 |
141 |
+1.44% |
650,300 |
2024/5/27 |
140 |
144 |
138 |
139 |
-1.42% |
639,300 |
2024/5/24 |
140 |
142 |
138 |
141 |
+0.00% |
466,000 |
2024/5/23 |
143 |
145 |
140 |
141 |
+0.00% |
538,600 |
2024/5/22 |
146 |
147 |
140 |
141 |
-4.08% |
832,700 |
2024/5/21 |
147 |
152 |
147 |
147 |
+1.38% |
794,400 |
2024/5/20 |
141 |
148 |
141 |
145 |
+2.11% |
1,073,100 |
2024/5/17 |
145 |
147 |
141 |
142 |
-2.07% |
1,060,700 |
2024/5/16 |
151 |
152 |
135 |
145 |
-12.65% |
2,764,800 |
2024/5/15 |
169 |
171 |
165 |
166 |
-2.92% |
1,500,700 |
2024/5/14 |
165 |
172 |
164 |
171 |
+4.27% |
1,888,900 |
2024/5/13 |
161 |
164 |
158 |
164 |
+3.14% |
1,216,000 |
2024/5/10 |
158 |
161 |
158 |
159 |
+0.00% |
596,200 |
2024/5/9 |
161 |
161 |
153 |
159 |
+0.00% |
919,800 |
2024/5/8 |
160 |
163 |
158 |
159 |
-1.85% |
669,400 |
2024/5/7 |
165 |
165 |
157 |
162 |
-1.82% |
1,994,100 |
2024/5/2 |
166 |
173 |
163 |
165 |
-2.37% |
2,172,100 |
2024/5/1 |
152 |
171 |
151 |
169 |
+9.03% |
4,419,100 |
2024/4/30 |
147 |
155 |
146 |
155 |
+6.90% |
2,464,200 |
2024/4/26 |
142 |
145 |
141 |
145 |
+0.69% |
1,219,400 |
2024/4/25 |
138 |
144 |
137 |
144 |
+3.60% |
1,135,200 |
2024/4/24 |
138 |
140 |
137 |
139 |
+0.72% |
467,500 |
2024/4/23 |
137 |
140 |
137 |
138 |
+1.47% |
581,200 |
2024/4/22 |
138 |
140 |
136 |
136 |
+0.00% |
564,800 |
2024/4/19 |
138 |
139 |
133 |
136 |
-2.16% |
1,288,300 |
2024/4/18 |
138 |
141 |
137 |
139 |
+1.46% |
549,700 |
2024/4/17 |
139 |
140 |
136 |
137 |
-1.44% |
662,000 |
2024/4/16 |
142 |
144 |
139 |
139 |
-2.80% |
680,700 |
2024/4/15 |
140 |
143 |
140 |
143 |
+0.70% |
503,800 |
2024/4/12 |
142 |
144 |
140 |
142 |
+1.43% |
806,800 |
2024/4/11 |
138 |
141 |
138 |
140 |
+0.72% |
784,900 |
2024/4/10 |
138 |
143 |
138 |
139 |
+0.72% |
697,300 |
2024/4/9 |
139 |
140 |
138 |
138 |
-1.43% |
464,100 |
2024/4/8 |
140 |
141 |
138 |
140 |
+0.72% |
717,100 |
2024/4/5 |
138 |
140 |
136 |
139 |
-0.71% |
569,400 |
2024/4/4 |
139 |
141 |
136 |
140 |
+2.94% |
756,800 |
2024/4/3 |
135 |
139 |
134 |
136 |
-0.73% |
965,000 |
2024/4/2 |
138 |
140 |
137 |
137 |
-1.44% |
695,200 |
2024/4/1 |
146 |
146 |
139 |
139 |
-4.79% |
1,434,800 |
2024/3/29 |
144 |
146 |
142 |
146 |
+1.39% |
740,900 |
2024/3/28 |
145 |
153 |
144 |
144 |
-0.69% |
2,172,200 |
2024/3/27 |
144 |
147 |
143 |
145 |
+1.40% |
1,236,900 |
2024/3/26 |
143 |
145 |
142 |
143 |
-0.69% |
678,200 |
2024/3/25 |
146 |
148 |
143 |
144 |
-2.04% |
843,500 |
|