日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
140 |
141 |
139 |
140 |
-0.71% |
32,300 |
2024/10/3 |
143 |
143 |
141 |
141 |
+0.00% |
18,900 |
2024/10/2 |
142 |
143 |
141 |
141 |
+0.00% |
18,500 |
2024/10/1 |
141 |
143 |
140 |
141 |
+0.00% |
58,800 |
2024/9/30 |
140 |
143 |
140 |
141 |
-1.40% |
44,000 |
2024/9/27 |
148 |
148 |
141 |
143 |
-3.38% |
116,000 |
2024/9/26 |
147 |
149 |
146 |
148 |
+1.37% |
58,400 |
2024/9/25 |
147 |
148 |
145 |
146 |
-0.68% |
30,900 |
2024/9/24 |
147 |
147 |
145 |
147 |
+0.00% |
28,800 |
2024/9/20 |
147 |
148 |
145 |
147 |
+0.68% |
52,500 |
2024/9/19 |
147 |
150 |
146 |
146 |
+0.00% |
29,600 |
2024/9/18 |
145 |
148 |
145 |
146 |
+0.69% |
35,000 |
2024/9/17 |
155 |
155 |
144 |
145 |
-5.23% |
87,400 |
2024/9/13 |
158 |
159 |
153 |
153 |
-4.97% |
113,100 |
2024/9/12 |
154 |
161 |
152 |
161 |
+4.55% |
173,700 |
2024/9/11 |
153 |
162 |
146 |
154 |
+0.65% |
440,100 |
2024/9/10 |
157 |
165 |
146 |
153 |
+6.99% |
891,500 |
2024/9/9 |
137 |
147 |
136 |
143 |
+3.62% |
96,800 |
2024/9/6 |
144 |
144 |
137 |
138 |
-3.50% |
59,500 |
2024/9/5 |
139 |
147 |
139 |
143 |
+1.42% |
55,600 |
2024/9/4 |
148 |
148 |
139 |
141 |
-5.37% |
79,200 |
2024/9/3 |
148 |
151 |
148 |
149 |
+0.68% |
49,200 |
2024/9/2 |
152 |
152 |
147 |
148 |
-1.33% |
21,300 |
2024/8/30 |
153 |
153 |
148 |
150 |
+0.67% |
26,800 |
2024/8/29 |
149 |
153 |
149 |
149 |
+0.00% |
66,100 |
2024/8/28 |
149 |
150 |
147 |
149 |
+0.00% |
40,300 |
2024/8/27 |
145 |
149 |
145 |
149 |
+1.36% |
24,500 |
2024/8/26 |
143 |
147 |
143 |
147 |
+2.80% |
50,200 |
2024/8/23 |
141 |
143 |
140 |
143 |
+1.42% |
15,700 |
2024/8/22 |
142 |
144 |
140 |
141 |
-2.08% |
70,800 |
2024/8/21 |
143 |
147 |
142 |
144 |
+0.00% |
48,700 |
2024/8/20 |
147 |
147 |
144 |
144 |
-0.69% |
39,200 |
2024/8/19 |
148 |
151 |
143 |
145 |
-1.36% |
131,600 |
2024/8/16 |
142 |
149 |
142 |
147 |
+2.08% |
119,500 |
2024/8/15 |
142 |
144 |
140 |
144 |
+3.60% |
104,800 |
2024/8/14 |
143 |
143 |
133 |
139 |
+3.73% |
256,300 |
2024/8/13 |
130 |
135 |
130 |
134 |
+3.88% |
145,700 |
2024/8/9 |
131 |
131 |
126 |
129 |
-0.77% |
79,600 |
2024/8/8 |
127 |
133 |
127 |
130 |
-2.99% |
103,400 |
2024/8/7 |
117 |
134 |
116 |
134 |
+17.54% |
364,800 |
2024/8/6 |
108 |
115 |
108 |
114 |
+6.54% |
505,300 |
2024/8/5 |
127 |
130 |
98 |
107 |
-21.90% |
486,400 |
2024/8/2 |
152 |
152 |
135 |
137 |
-12.18% |
252,300 |
2024/8/1 |
161 |
162 |
154 |
156 |
-4.88% |
142,800 |
2024/7/31 |
160 |
164 |
160 |
164 |
+1.86% |
34,200 |
2024/7/30 |
162 |
163 |
160 |
161 |
-0.62% |
28,100 |
2024/7/29 |
161 |
163 |
160 |
162 |
+0.62% |
30,000 |
2024/7/26 |
160 |
163 |
160 |
161 |
+0.00% |
41,500 |
2024/7/25 |
161 |
166 |
159 |
161 |
+0.00% |
138,800 |
2024/7/24 |
166 |
166 |
161 |
161 |
-3.01% |
94,500 |
2024/7/23 |
165 |
167 |
164 |
166 |
+1.22% |
30,400 |
2024/7/22 |
165 |
168 |
164 |
164 |
-1.80% |
95,700 |
2024/7/19 |
167 |
168 |
165 |
167 |
+0.00% |
75,000 |
2024/7/18 |
167 |
169 |
166 |
167 |
+0.00% |
22,900 |
2024/7/17 |
166 |
169 |
166 |
167 |
+0.00% |
27,700 |
2024/7/16 |
167 |
168 |
166 |
167 |
-0.60% |
78,700 |
2024/7/12 |
167 |
170 |
167 |
168 |
+0.00% |
73,800 |
2024/7/11 |
167 |
168 |
166 |
168 |
+0.60% |
31,200 |
2024/7/10 |
169 |
170 |
167 |
167 |
-1.18% |
48,900 |
2024/7/9 |
170 |
170 |
168 |
169 |
-0.59% |
41,800 |
2024/7/8 |
169 |
172 |
169 |
170 |
+0.59% |
43,700 |
2024/7/5 |
171 |
171 |
168 |
169 |
-0.59% |
33,200 |
2024/7/4 |
170 |
171 |
169 |
170 |
+0.00% |
26,100 |
2024/7/3 |
168 |
171 |
168 |
170 |
-0.58% |
85,000 |
2024/7/2 |
171 |
173 |
170 |
171 |
-0.58% |
50,000 |
2024/7/1 |
174 |
174 |
171 |
172 |
-1.15% |
49,300 |
2024/6/28 |
172 |
174 |
171 |
174 |
+1.16% |
31,400 |
2024/6/27 |
172 |
175 |
172 |
172 |
+0.00% |
57,300 |
2024/6/26 |
172 |
172 |
171 |
172 |
-0.58% |
27,400 |
2024/6/25 |
170 |
173 |
169 |
173 |
+1.76% |
58,500 |
2024/6/24 |
171 |
171 |
169 |
170 |
-0.58% |
48,000 |
2024/6/21 |
168 |
172 |
168 |
171 |
+1.18% |
34,200 |
2024/6/20 |
170 |
170 |
169 |
169 |
+0.00% |
19,300 |
2024/6/19 |
170 |
171 |
169 |
169 |
-0.59% |
29,900 |
2024/6/18 |
173 |
173 |
170 |
170 |
-0.58% |
67,300 |
2024/6/17 |
170 |
172 |
169 |
171 |
-0.58% |
48,100 |
2024/6/14 |
171 |
172 |
170 |
172 |
+1.78% |
76,500 |
2024/6/13 |
171 |
171 |
168 |
169 |
-1.17% |
137,200 |
2024/6/12 |
171 |
173 |
171 |
171 |
+0.00% |
51,200 |
2024/6/11 |
170 |
172 |
170 |
171 |
+0.59% |
92,500 |
2024/6/10 |
170 |
171 |
168 |
170 |
+0.59% |
56,500 |
2024/6/7 |
165 |
169 |
165 |
169 |
+0.60% |
134,200 |
2024/6/6 |
170 |
170 |
167 |
168 |
-0.59% |
39,500 |
2024/6/5 |
168 |
170 |
168 |
169 |
-0.59% |
53,100 |
2024/6/4 |
169 |
173 |
168 |
170 |
+0.00% |
137,100 |
2024/6/3 |
170 |
172 |
169 |
170 |
+0.59% |
113,300 |
2024/5/31 |
166 |
170 |
166 |
169 |
+2.42% |
70,400 |
2024/5/30 |
165 |
167 |
164 |
165 |
-1.20% |
104,600 |
2024/5/29 |
170 |
172 |
167 |
167 |
-2.34% |
138,000 |
2024/5/28 |
170 |
173 |
169 |
171 |
+0.59% |
89,400 |
2024/5/27 |
167 |
172 |
167 |
170 |
+2.41% |
135,100 |
2024/5/24 |
166 |
168 |
166 |
166 |
-0.60% |
35,100 |
2024/5/23 |
166 |
169 |
165 |
167 |
+0.00% |
87,300 |
2024/5/22 |
169 |
169 |
166 |
167 |
-1.18% |
92,900 |
2024/5/21 |
172 |
172 |
168 |
169 |
-1.74% |
63,600 |
2024/5/20 |
169 |
172 |
169 |
172 |
+2.38% |
62,700 |
2024/5/17 |
166 |
173 |
166 |
168 |
+1.82% |
149,000 |
2024/5/16 |
166 |
169 |
163 |
165 |
-0.60% |
119,400 |
2024/5/15 |
170 |
170 |
165 |
166 |
-1.78% |
164,400 |
2024/5/14 |
166 |
171 |
166 |
169 |
-6.63% |
439,600 |
2024/5/13 |
181 |
181 |
175 |
181 |
-1.09% |
248,800 |
2024/5/10 |
181 |
185 |
180 |
183 |
+2.23% |
263,600 |
2024/5/9 |
174 |
184 |
172 |
179 |
+4.07% |
322,600 |
2024/5/8 |
172 |
174 |
170 |
172 |
+0.00% |
50,800 |
2024/5/7 |
171 |
172 |
170 |
172 |
+1.18% |
16,800 |
2024/5/2 |
170 |
171 |
169 |
170 |
+0.00% |
32,800 |
2024/5/1 |
171 |
172 |
169 |
170 |
-0.58% |
22,300 |
2024/4/30 |
169 |
171 |
169 |
171 |
+0.59% |
37,800 |
2024/4/26 |
167 |
170 |
166 |
170 |
+1.80% |
29,900 |
2024/4/25 |
172 |
172 |
167 |
167 |
-1.18% |
48,500 |
2024/4/24 |
168 |
172 |
168 |
169 |
+0.60% |
41,400 |
2024/4/23 |
168 |
169 |
164 |
168 |
+0.60% |
61,800 |
2024/4/22 |
166 |
170 |
166 |
167 |
+0.00% |
79,900 |
2024/4/19 |
169 |
169 |
162 |
167 |
-2.91% |
132,700 |
2024/4/18 |
170 |
172 |
161 |
172 |
+0.00% |
129,800 |
2024/4/17 |
174 |
174 |
170 |
172 |
-1.15% |
76,700 |
2024/4/16 |
173 |
174 |
172 |
174 |
-0.57% |
42,900 |
2024/4/15 |
176 |
177 |
173 |
175 |
-1.13% |
28,200 |
2024/4/12 |
174 |
177 |
174 |
177 |
-0.56% |
48,400 |
2024/4/11 |
176 |
178 |
174 |
178 |
+0.00% |
37,400 |
2024/4/10 |
176 |
178 |
175 |
178 |
+1.14% |
18,000 |
2024/4/9 |
174 |
177 |
172 |
176 |
+1.15% |
54,300 |
2024/4/8 |
175 |
175 |
171 |
174 |
-0.57% |
81,600 |
|