日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
224 |
226 |
223 |
223 |
-0.45% |
5,500 |
2024/12/10 |
222 |
224 |
221 |
224 |
+0.45% |
15,600 |
2024/12/9 |
227 |
227 |
222 |
223 |
-1.76% |
14,300 |
2024/12/6 |
226 |
228 |
224 |
227 |
-0.44% |
20,000 |
2024/12/5 |
231 |
231 |
224 |
228 |
+1.33% |
39,400 |
2024/12/4 |
222 |
228 |
222 |
225 |
+0.90% |
17,400 |
2024/12/3 |
225 |
225 |
220 |
223 |
-0.89% |
11,000 |
2024/12/2 |
220 |
228 |
219 |
225 |
+2.74% |
39,300 |
2024/11/29 |
219 |
221 |
217 |
219 |
+0.92% |
22,400 |
2024/11/28 |
222 |
225 |
216 |
217 |
-2.25% |
34,700 |
2024/11/27 |
226 |
226 |
220 |
222 |
-2.20% |
17,700 |
2024/11/26 |
230 |
232 |
224 |
227 |
-0.87% |
24,500 |
2024/11/25 |
232 |
232 |
226 |
229 |
+0.44% |
27,800 |
2024/11/22 |
229 |
230 |
225 |
228 |
+0.44% |
7,500 |
2024/11/21 |
233 |
233 |
225 |
227 |
+0.89% |
30,200 |
2024/11/20 |
227 |
227 |
223 |
225 |
-0.44% |
20,500 |
2024/11/19 |
226 |
228 |
223 |
226 |
-0.88% |
38,800 |
2024/11/18 |
225 |
230 |
222 |
228 |
-0.87% |
189,600 |
2024/11/15 |
221 |
274 |
217 |
230 |
+10.58% |
1,586,400 |
2024/11/14 |
211 |
213 |
208 |
208 |
-1.89% |
7,800 |
2024/11/13 |
212 |
213 |
211 |
212 |
+0.00% |
3,900 |
2024/11/12 |
210 |
212 |
210 |
212 |
+0.47% |
12,100 |
2024/11/11 |
214 |
215 |
211 |
211 |
-0.94% |
29,500 |
2024/11/8 |
213 |
215 |
212 |
213 |
+0.00% |
8,500 |
2024/11/7 |
211 |
213 |
210 |
213 |
+0.95% |
2,100 |
2024/11/6 |
208 |
214 |
208 |
211 |
+1.44% |
4,400 |
2024/11/5 |
214 |
214 |
200 |
208 |
-2.35% |
41,600 |
2024/11/1 |
214 |
214 |
213 |
213 |
-0.47% |
4,900 |
2024/10/31 |
209 |
214 |
205 |
214 |
+3.38% |
25,100 |
2024/10/30 |
214 |
215 |
207 |
207 |
-3.72% |
80,400 |
2024/10/29 |
214 |
215 |
214 |
215 |
+0.47% |
13,900 |
2024/10/28 |
211 |
215 |
211 |
214 |
+0.94% |
14,500 |
2024/10/25 |
215 |
215 |
212 |
212 |
-0.47% |
7,900 |
2024/10/24 |
214 |
215 |
212 |
213 |
-0.47% |
8,300 |
2024/10/23 |
216 |
217 |
214 |
214 |
-0.93% |
10,100 |
2024/10/22 |
215 |
217 |
213 |
216 |
+0.47% |
16,000 |
2024/10/21 |
215 |
217 |
214 |
215 |
+0.47% |
9,100 |
2024/10/18 |
219 |
219 |
214 |
214 |
-2.28% |
11,200 |
2024/10/17 |
218 |
219 |
216 |
219 |
+0.92% |
7,200 |
2024/10/16 |
218 |
220 |
217 |
217 |
-0.46% |
2,300 |
2024/10/15 |
220 |
220 |
218 |
218 |
-0.91% |
3,700 |
2024/10/11 |
220 |
221 |
217 |
220 |
+0.00% |
4,700 |
2024/10/10 |
219 |
220 |
218 |
220 |
+0.92% |
2,800 |
2024/10/9 |
222 |
223 |
218 |
218 |
-1.80% |
20,000 |
2024/10/8 |
222 |
224 |
222 |
222 |
-0.89% |
2,000 |
2024/10/7 |
222 |
224 |
222 |
224 |
+0.45% |
1,700 |
2024/10/4 |
223 |
224 |
223 |
223 |
-0.45% |
2,000 |
2024/10/3 |
223 |
224 |
223 |
224 |
+0.00% |
1,700 |
2024/10/2 |
225 |
225 |
222 |
224 |
-0.88% |
9,400 |
2024/10/1 |
223 |
226 |
223 |
226 |
+1.80% |
2,700 |
2024/9/30 |
219 |
222 |
219 |
222 |
-0.89% |
5,600 |
2024/9/27 |
221 |
224 |
221 |
224 |
-0.88% |
14,300 |
2024/9/26 |
223 |
226 |
223 |
226 |
+0.44% |
6,400 |
2024/9/25 |
224 |
225 |
222 |
225 |
+0.45% |
15,100 |
2024/9/24 |
224 |
224 |
222 |
224 |
+0.00% |
3,500 |
2024/9/20 |
220 |
224 |
220 |
224 |
+2.28% |
4,800 |
2024/9/19 |
219 |
220 |
218 |
219 |
+0.00% |
4,300 |
2024/9/18 |
218 |
219 |
218 |
219 |
+0.00% |
4,100 |
2024/9/17 |
220 |
220 |
215 |
219 |
+0.92% |
6,900 |
2024/9/13 |
216 |
219 |
216 |
217 |
+0.00% |
6,200 |
2024/9/12 |
215 |
217 |
215 |
217 |
+0.93% |
4,600 |
2024/9/11 |
218 |
218 |
215 |
215 |
-1.83% |
9,400 |
2024/9/10 |
219 |
219 |
218 |
219 |
+0.46% |
2,200 |
2024/9/9 |
221 |
222 |
218 |
218 |
-1.36% |
15,400 |
2024/9/6 |
221 |
222 |
221 |
221 |
+0.45% |
2,600 |
2024/9/5 |
220 |
223 |
220 |
220 |
+0.00% |
9,400 |
2024/9/4 |
226 |
227 |
220 |
220 |
-3.93% |
12,000 |
2024/9/3 |
229 |
229 |
227 |
229 |
+0.00% |
1,200 |
2024/9/2 |
229 |
229 |
227 |
229 |
+0.44% |
2,100 |
2024/8/30 |
227 |
228 |
227 |
228 |
+0.00% |
2,200 |
2024/8/29 |
227 |
229 |
226 |
228 |
+0.00% |
6,100 |
2024/8/28 |
230 |
230 |
228 |
228 |
-0.87% |
5,100 |
2024/8/27 |
227 |
230 |
225 |
230 |
+1.77% |
8,100 |
2024/8/26 |
223 |
226 |
223 |
226 |
+1.80% |
10,200 |
2024/8/23 |
219 |
222 |
219 |
222 |
+0.91% |
8,200 |
2024/8/22 |
218 |
220 |
218 |
220 |
+1.38% |
2,400 |
2024/8/21 |
219 |
222 |
217 |
217 |
-2.69% |
15,500 |
2024/8/20 |
220 |
223 |
219 |
223 |
+1.36% |
8,100 |
2024/8/19 |
216 |
220 |
215 |
220 |
+2.80% |
19,900 |
2024/8/16 |
215 |
216 |
212 |
214 |
+0.00% |
14,900 |
2024/8/15 |
214 |
215 |
211 |
214 |
+0.00% |
18,000 |
2024/8/14 |
214 |
215 |
212 |
214 |
-0.47% |
4,600 |
2024/8/13 |
218 |
218 |
212 |
215 |
-0.92% |
25,300 |
2024/8/9 |
214 |
218 |
214 |
217 |
+2.36% |
12,300 |
2024/8/8 |
213 |
213 |
211 |
212 |
+1.44% |
4,900 |
2024/8/7 |
207 |
210 |
206 |
209 |
+2.45% |
6,300 |
2024/8/6 |
197 |
208 |
197 |
204 |
-0.49% |
47,700 |
2024/8/5 |
219 |
220 |
201 |
205 |
-7.24% |
53,100 |
2024/8/2 |
227 |
227 |
219 |
221 |
-2.64% |
43,000 |
2024/8/1 |
229 |
229 |
227 |
227 |
-0.44% |
4,500 |
2024/7/31 |
229 |
229 |
227 |
228 |
+0.00% |
9,100 |
2024/7/30 |
233 |
234 |
228 |
228 |
-2.56% |
43,100 |
2024/7/29 |
234 |
235 |
234 |
234 |
+0.00% |
6,100 |
2024/7/26 |
235 |
235 |
234 |
234 |
-0.43% |
2,100 |
2024/7/25 |
236 |
236 |
233 |
235 |
+0.00% |
9,500 |
2024/7/24 |
233 |
235 |
232 |
235 |
+0.86% |
5,100 |
2024/7/23 |
233 |
234 |
232 |
233 |
-0.43% |
7,100 |
2024/7/22 |
236 |
236 |
233 |
234 |
-0.85% |
4,100 |
2024/7/19 |
236 |
236 |
235 |
236 |
+0.00% |
2,200 |
2024/7/18 |
232 |
236 |
232 |
236 |
+1.29% |
9,800 |
2024/7/17 |
232 |
235 |
232 |
233 |
+0.43% |
8,000 |
2024/7/16 |
232 |
233 |
231 |
232 |
+0.43% |
5,000 |
2024/7/12 |
230 |
232 |
230 |
231 |
-0.43% |
3,400 |
2024/7/11 |
232 |
232 |
231 |
232 |
+0.43% |
6,500 |
2024/7/10 |
233 |
234 |
231 |
231 |
-1.28% |
5,500 |
2024/7/9 |
233 |
235 |
233 |
234 |
+0.43% |
3,500 |
2024/7/8 |
233 |
235 |
233 |
233 |
-0.43% |
2,200 |
2024/7/5 |
235 |
235 |
233 |
234 |
-0.43% |
6,400 |
2024/7/4 |
233 |
235 |
233 |
235 |
+1.29% |
1,500 |
2024/7/3 |
232 |
234 |
232 |
232 |
+0.43% |
7,800 |
2024/7/2 |
230 |
233 |
230 |
231 |
+0.43% |
9,200 |
2024/7/1 |
231 |
232 |
230 |
230 |
-0.86% |
10,200 |
2024/6/28 |
230 |
232 |
230 |
232 |
+0.87% |
3,000 |
2024/6/27 |
233 |
233 |
228 |
230 |
-1.29% |
28,000 |
2024/6/26 |
232 |
233 |
231 |
233 |
+0.87% |
3,900 |
2024/6/25 |
231 |
231 |
230 |
231 |
+0.00% |
6,900 |
2024/6/24 |
229 |
231 |
229 |
231 |
+1.32% |
11,700 |
2024/6/21 |
228 |
229 |
228 |
228 |
+0.00% |
1,300 |
2024/6/20 |
229 |
229 |
227 |
228 |
-0.44% |
3,000 |
2024/6/19 |
229 |
229 |
229 |
229 |
+0.44% |
1,200 |
2024/6/18 |
227 |
229 |
227 |
228 |
-0.87% |
4,300 |
2024/6/17 |
228 |
230 |
228 |
230 |
+0.44% |
2,900 |
2024/6/14 |
228 |
230 |
228 |
229 |
-0.43% |
3,500 |
|