日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
177 |
177 |
175 |
177 |
-0.56% |
25,300 |
2024/12/2 |
179 |
182 |
178 |
178 |
-0.56% |
10,200 |
2024/11/29 |
178 |
181 |
178 |
179 |
+1.13% |
20,100 |
2024/11/28 |
181 |
181 |
176 |
177 |
-1.12% |
27,100 |
2024/11/27 |
182 |
182 |
177 |
179 |
-1.10% |
48,500 |
2024/11/26 |
185 |
185 |
180 |
181 |
-1.09% |
86,200 |
2024/11/25 |
181 |
197 |
178 |
183 |
+3.98% |
494,200 |
2024/11/22 |
174 |
176 |
173 |
176 |
+0.57% |
19,000 |
2024/11/21 |
177 |
178 |
175 |
175 |
-0.57% |
17,100 |
2024/11/20 |
178 |
178 |
176 |
176 |
-0.56% |
5,400 |
2024/11/19 |
176 |
179 |
176 |
177 |
+0.00% |
6,700 |
2024/11/18 |
173 |
179 |
173 |
177 |
+0.57% |
20,700 |
2024/11/15 |
175 |
177 |
174 |
176 |
+0.57% |
11,000 |
2024/11/14 |
175 |
178 |
174 |
175 |
+1.16% |
12,500 |
2024/11/13 |
178 |
178 |
173 |
173 |
-2.26% |
33,900 |
2024/11/12 |
174 |
178 |
172 |
177 |
+1.72% |
38,000 |
2024/11/11 |
176 |
177 |
174 |
174 |
-0.57% |
9,800 |
2024/11/8 |
176 |
176 |
174 |
175 |
-0.57% |
3,800 |
2024/11/7 |
176 |
178 |
172 |
176 |
+1.15% |
22,600 |
2024/11/6 |
170 |
175 |
170 |
174 |
+2.35% |
10,800 |
2024/11/5 |
176 |
176 |
168 |
170 |
-3.41% |
26,000 |
2024/11/1 |
174 |
176 |
172 |
176 |
-0.56% |
7,700 |
2024/10/31 |
175 |
178 |
172 |
177 |
+1.14% |
13,000 |
2024/10/30 |
174 |
178 |
171 |
175 |
+0.57% |
50,600 |
2024/10/29 |
170 |
176 |
170 |
174 |
+2.96% |
22,500 |
2024/10/28 |
165 |
170 |
164 |
169 |
+2.42% |
24,000 |
2024/10/25 |
172 |
172 |
163 |
165 |
-4.07% |
69,900 |
2024/10/24 |
176 |
176 |
171 |
172 |
-2.82% |
50,100 |
2024/10/23 |
176 |
177 |
175 |
177 |
+0.57% |
16,100 |
2024/10/22 |
177 |
178 |
173 |
176 |
-0.56% |
39,900 |
2024/10/21 |
177 |
179 |
176 |
177 |
+0.00% |
28,100 |
2024/10/18 |
180 |
181 |
177 |
177 |
-1.67% |
37,200 |
2024/10/17 |
176 |
181 |
176 |
180 |
+1.69% |
22,300 |
2024/10/16 |
177 |
183 |
177 |
177 |
+0.00% |
31,600 |
2024/10/15 |
176 |
179 |
175 |
177 |
-2.21% |
53,500 |
2024/10/11 |
180 |
182 |
179 |
181 |
-1.09% |
49,300 |
2024/10/10 |
183 |
183 |
179 |
183 |
+1.10% |
35,700 |
2024/10/9 |
179 |
182 |
178 |
181 |
+1.12% |
41,200 |
2024/10/8 |
184 |
184 |
179 |
179 |
-1.65% |
28,600 |
2024/10/7 |
184 |
184 |
181 |
182 |
-0.55% |
36,200 |
2024/10/4 |
182 |
185 |
182 |
183 |
+1.10% |
20,800 |
2024/10/3 |
184 |
187 |
181 |
181 |
-1.09% |
40,400 |
2024/10/2 |
185 |
186 |
183 |
183 |
-0.54% |
40,300 |
2024/10/1 |
181 |
186 |
181 |
184 |
+2.79% |
22,000 |
2024/9/30 |
183 |
183 |
177 |
179 |
-3.24% |
77,700 |
2024/9/27 |
185 |
187 |
184 |
185 |
+0.00% |
51,500 |
2024/9/26 |
183 |
185 |
182 |
185 |
+1.65% |
52,800 |
2024/9/25 |
185 |
186 |
181 |
182 |
-1.09% |
53,600 |
2024/9/24 |
188 |
188 |
184 |
184 |
-0.54% |
44,600 |
2024/9/20 |
187 |
187 |
183 |
185 |
+0.00% |
60,100 |
2024/9/19 |
187 |
190 |
184 |
185 |
+1.65% |
151,900 |
2024/9/18 |
182 |
187 |
181 |
182 |
-2.15% |
69,700 |
2024/9/17 |
180 |
187 |
179 |
186 |
+3.91% |
122,700 |
2024/9/13 |
181 |
183 |
177 |
179 |
-1.65% |
76,300 |
2024/9/12 |
183 |
184 |
180 |
182 |
+0.55% |
92,900 |
2024/9/11 |
186 |
188 |
178 |
181 |
-1.63% |
226,300 |
2024/9/10 |
186 |
214 |
184 |
184 |
+1.66% |
1,071,800 |
2024/9/9 |
181 |
186 |
177 |
181 |
-2.69% |
128,800 |
2024/9/6 |
200 |
205 |
182 |
186 |
-7.00% |
537,700 |
2024/9/5 |
201 |
236 |
197 |
200 |
+0.50% |
2,036,600 |
2024/9/4 |
202 |
202 |
197 |
199 |
-3.40% |
168,000 |
2024/9/3 |
212 |
222 |
203 |
206 |
-2.37% |
503,000 |
2024/9/2 |
244 |
248 |
207 |
211 |
-11.34% |
921,200 |
2024/8/30 |
250 |
288 |
233 |
238 |
+0.85% |
6,691,400 |
2024/8/29 |
252 |
309 |
236 |
236 |
+0.00% |
11,016,000 |
2024/8/28 |
187 |
236 |
180 |
236 |
+26.88% |
2,677,200 |
2024/8/27 |
190 |
190 |
185 |
186 |
-2.11% |
17,300 |
2024/8/26 |
187 |
190 |
185 |
190 |
+1.60% |
20,900 |
2024/8/23 |
185 |
187 |
184 |
187 |
+1.63% |
13,400 |
2024/8/22 |
187 |
188 |
182 |
184 |
-1.60% |
21,400 |
2024/8/21 |
185 |
187 |
184 |
187 |
+1.63% |
18,700 |
2024/8/20 |
184 |
187 |
182 |
184 |
+0.55% |
36,300 |
2024/8/19 |
182 |
185 |
181 |
183 |
+0.55% |
14,100 |
2024/8/16 |
183 |
184 |
169 |
182 |
+1.11% |
75,100 |
2024/8/15 |
171 |
184 |
171 |
180 |
+5.26% |
32,300 |
2024/8/14 |
173 |
174 |
170 |
171 |
-1.16% |
18,200 |
2024/8/13 |
165 |
175 |
165 |
173 |
+4.85% |
28,300 |
2024/8/9 |
167 |
173 |
162 |
165 |
+0.00% |
47,600 |
2024/8/8 |
152 |
171 |
152 |
165 |
+9.27% |
95,800 |
2024/8/7 |
133 |
156 |
132 |
151 |
+7.86% |
138,200 |
2024/8/6 |
135 |
156 |
135 |
140 |
+6.06% |
132,800 |
2024/8/5 |
154 |
168 |
129 |
132 |
-26.26% |
176,500 |
2024/8/2 |
186 |
186 |
179 |
179 |
-4.79% |
63,100 |
2024/8/1 |
193 |
193 |
184 |
188 |
-3.09% |
42,300 |
2024/7/31 |
189 |
194 |
189 |
194 |
+2.65% |
39,800 |
2024/7/30 |
186 |
195 |
185 |
189 |
+2.16% |
65,700 |
2024/7/29 |
184 |
185 |
182 |
185 |
+2.78% |
18,900 |
2024/7/26 |
180 |
182 |
177 |
180 |
+0.00% |
48,100 |
2024/7/25 |
189 |
190 |
180 |
180 |
-5.26% |
74,800 |
2024/7/24 |
191 |
192 |
189 |
190 |
-1.04% |
15,800 |
2024/7/23 |
194 |
195 |
191 |
192 |
+0.52% |
23,600 |
2024/7/22 |
192 |
192 |
191 |
191 |
+0.00% |
13,700 |
2024/7/19 |
194 |
194 |
191 |
191 |
-0.52% |
11,200 |
2024/7/18 |
192 |
194 |
192 |
192 |
-1.03% |
10,700 |
2024/7/17 |
191 |
194 |
191 |
194 |
+1.04% |
39,100 |
2024/7/16 |
195 |
195 |
190 |
192 |
+0.00% |
30,300 |
2024/7/12 |
189 |
194 |
189 |
192 |
+1.05% |
58,900 |
2024/7/11 |
193 |
194 |
190 |
190 |
-1.04% |
46,200 |
2024/7/10 |
197 |
198 |
192 |
192 |
-2.54% |
28,100 |
2024/7/9 |
198 |
200 |
197 |
197 |
-0.51% |
29,300 |
2024/7/8 |
202 |
202 |
198 |
198 |
-1.00% |
52,400 |
2024/7/5 |
200 |
204 |
200 |
200 |
+0.00% |
22,000 |
2024/7/4 |
201 |
202 |
199 |
200 |
-0.50% |
30,500 |
2024/7/3 |
203 |
203 |
200 |
201 |
+0.00% |
11,500 |
2024/7/2 |
203 |
203 |
199 |
201 |
+0.00% |
18,900 |
2024/7/1 |
206 |
206 |
201 |
201 |
-0.50% |
18,100 |
2024/6/28 |
207 |
207 |
202 |
202 |
-1.94% |
14,600 |
2024/6/27 |
198 |
206 |
198 |
206 |
+4.57% |
53,100 |
2024/6/26 |
199 |
200 |
196 |
197 |
-1.50% |
34,600 |
2024/6/25 |
200 |
200 |
198 |
200 |
+0.00% |
16,100 |
2024/6/24 |
201 |
201 |
197 |
200 |
+0.00% |
41,000 |
2024/6/21 |
206 |
206 |
199 |
200 |
-2.91% |
51,600 |
2024/6/20 |
200 |
207 |
200 |
206 |
+3.52% |
54,200 |
2024/6/19 |
199 |
202 |
198 |
199 |
-0.50% |
15,100 |
2024/6/18 |
201 |
203 |
197 |
200 |
-0.50% |
18,300 |
2024/6/17 |
203 |
203 |
198 |
201 |
+0.00% |
50,300 |
2024/6/14 |
191 |
202 |
191 |
201 |
+3.08% |
73,400 |
2024/6/13 |
203 |
207 |
194 |
195 |
-5.34% |
136,300 |
2024/6/12 |
209 |
210 |
202 |
206 |
-1.44% |
45,300 |
2024/6/11 |
209 |
211 |
207 |
209 |
-0.95% |
54,300 |
2024/6/10 |
213 |
213 |
208 |
211 |
+0.48% |
45,400 |
2024/6/7 |
216 |
216 |
207 |
210 |
-2.33% |
69,900 |
2024/6/6 |
218 |
225 |
214 |
215 |
+0.94% |
175,200 |
|