日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
121 |
122 |
116 |
120 |
-4.76% |
885,600 |
2024/11/8 |
124 |
151 |
121 |
126 |
+10.53% |
7,481,200 |
2024/11/7 |
113 |
117 |
112 |
114 |
+0.88% |
99,100 |
2024/11/6 |
113 |
113 |
111 |
113 |
+0.89% |
26,600 |
2024/11/5 |
111 |
112 |
110 |
112 |
+1.82% |
21,600 |
2024/11/1 |
108 |
111 |
108 |
110 |
+0.92% |
23,000 |
2024/10/31 |
110 |
110 |
108 |
109 |
+0.00% |
55,800 |
2024/10/30 |
111 |
112 |
109 |
109 |
-2.68% |
158,600 |
2024/10/29 |
112 |
112 |
110 |
112 |
+0.90% |
26,100 |
2024/10/28 |
110 |
112 |
110 |
111 |
+0.91% |
22,500 |
2024/10/25 |
114 |
114 |
110 |
110 |
-3.51% |
65,100 |
2024/10/24 |
111 |
114 |
110 |
114 |
+2.70% |
37,400 |
2024/10/23 |
113 |
113 |
111 |
111 |
-0.89% |
17,600 |
2024/10/22 |
113 |
113 |
111 |
112 |
+0.00% |
32,500 |
2024/10/21 |
112 |
113 |
112 |
112 |
+0.00% |
17,700 |
2024/10/18 |
113 |
113 |
112 |
112 |
-0.88% |
4,100 |
2024/10/17 |
112 |
113 |
112 |
113 |
+0.89% |
26,200 |
2024/10/16 |
112 |
113 |
111 |
112 |
+0.00% |
32,900 |
2024/10/15 |
113 |
114 |
112 |
112 |
-1.75% |
26,000 |
2024/10/11 |
113 |
115 |
112 |
114 |
+0.00% |
46,500 |
2024/10/10 |
115 |
115 |
113 |
114 |
+0.00% |
26,100 |
2024/10/9 |
114 |
115 |
114 |
114 |
+0.00% |
9,800 |
2024/10/8 |
115 |
116 |
114 |
114 |
-0.87% |
22,600 |
2024/10/7 |
116 |
116 |
115 |
115 |
-0.86% |
16,100 |
2024/10/4 |
116 |
117 |
115 |
116 |
+0.00% |
51,200 |
2024/10/3 |
115 |
116 |
115 |
116 |
+1.75% |
21,900 |
2024/10/2 |
116 |
116 |
114 |
114 |
-1.72% |
28,800 |
2024/10/1 |
116 |
116 |
115 |
116 |
+0.87% |
11,800 |
2024/9/30 |
114 |
115 |
112 |
115 |
+0.88% |
35,300 |
2024/9/27 |
116 |
116 |
114 |
114 |
-1.72% |
21,600 |
2024/9/26 |
115 |
116 |
115 |
116 |
+0.87% |
23,000 |
2024/9/25 |
116 |
116 |
115 |
115 |
-0.86% |
15,400 |
2024/9/24 |
117 |
117 |
115 |
116 |
-0.85% |
26,100 |
2024/9/20 |
117 |
118 |
116 |
117 |
+0.86% |
19,800 |
2024/9/19 |
116 |
116 |
114 |
116 |
+0.87% |
13,800 |
2024/9/18 |
116 |
116 |
114 |
115 |
+0.00% |
20,700 |
2024/9/17 |
114 |
115 |
113 |
115 |
+1.77% |
21,300 |
2024/9/13 |
114 |
115 |
113 |
113 |
+0.00% |
25,700 |
2024/9/12 |
113 |
115 |
112 |
113 |
+0.89% |
65,000 |
2024/9/11 |
116 |
130 |
112 |
112 |
-0.88% |
506,600 |
2024/9/10 |
114 |
116 |
113 |
113 |
+0.00% |
29,500 |
2024/9/9 |
112 |
115 |
112 |
113 |
-0.88% |
34,900 |
2024/9/6 |
115 |
115 |
113 |
114 |
-1.72% |
34,200 |
2024/9/5 |
113 |
117 |
113 |
116 |
+3.57% |
43,100 |
2024/9/4 |
117 |
117 |
112 |
112 |
-5.88% |
135,200 |
2024/9/3 |
118 |
119 |
117 |
119 |
+1.71% |
13,400 |
2024/9/2 |
119 |
119 |
116 |
117 |
-1.68% |
39,900 |
2024/8/30 |
119 |
123 |
118 |
119 |
+1.71% |
82,400 |
2024/8/29 |
119 |
119 |
117 |
117 |
-1.68% |
51,600 |
2024/8/28 |
116 |
120 |
115 |
119 |
+2.59% |
195,500 |
2024/8/27 |
116 |
116 |
114 |
116 |
+1.75% |
20,000 |
2024/8/26 |
114 |
115 |
112 |
114 |
+0.00% |
45,600 |
2024/8/23 |
115 |
116 |
114 |
114 |
-0.87% |
21,100 |
2024/8/22 |
116 |
117 |
113 |
115 |
-1.71% |
53,000 |
2024/8/21 |
114 |
117 |
113 |
117 |
+1.74% |
37,300 |
2024/8/20 |
114 |
115 |
113 |
115 |
+1.77% |
13,000 |
2024/8/19 |
115 |
116 |
112 |
113 |
-0.88% |
60,300 |
2024/8/16 |
115 |
116 |
113 |
114 |
+0.00% |
53,900 |
2024/8/15 |
117 |
117 |
112 |
114 |
-2.56% |
69,200 |
2024/8/14 |
116 |
117 |
116 |
117 |
+0.86% |
7,800 |
2024/8/13 |
117 |
118 |
116 |
116 |
+0.00% |
19,700 |
2024/8/9 |
117 |
118 |
114 |
116 |
+2.65% |
60,700 |
2024/8/8 |
113 |
115 |
111 |
113 |
+0.00% |
29,600 |
2024/8/7 |
106 |
115 |
106 |
113 |
+4.63% |
54,900 |
2024/8/6 |
107 |
111 |
105 |
108 |
+6.93% |
94,500 |
2024/8/5 |
120 |
121 |
90 |
101 |
-17.21% |
222,900 |
2024/8/2 |
125 |
126 |
122 |
122 |
-3.17% |
58,600 |
2024/8/1 |
128 |
128 |
125 |
126 |
-1.56% |
59,800 |
2024/7/31 |
127 |
128 |
126 |
128 |
+0.79% |
70,400 |
2024/7/30 |
131 |
131 |
127 |
127 |
-3.05% |
135,000 |
2024/7/29 |
130 |
131 |
129 |
131 |
+0.77% |
26,500 |
2024/7/26 |
130 |
131 |
129 |
130 |
+0.78% |
25,300 |
2024/7/25 |
131 |
132 |
129 |
129 |
-2.27% |
34,000 |
2024/7/24 |
133 |
133 |
131 |
132 |
-0.75% |
10,900 |
2024/7/23 |
131 |
133 |
131 |
133 |
+0.76% |
14,500 |
2024/7/22 |
132 |
132 |
130 |
132 |
+0.00% |
24,300 |
2024/7/19 |
131 |
132 |
131 |
132 |
+0.76% |
8,200 |
2024/7/18 |
132 |
132 |
131 |
131 |
-1.50% |
16,200 |
2024/7/17 |
131 |
133 |
131 |
133 |
+2.31% |
19,400 |
2024/7/16 |
131 |
131 |
130 |
130 |
+0.00% |
26,100 |
2024/7/12 |
131 |
131 |
130 |
130 |
+0.00% |
23,500 |
2024/7/11 |
130 |
132 |
130 |
130 |
+0.00% |
33,700 |
2024/7/10 |
131 |
131 |
130 |
130 |
+0.00% |
29,600 |
2024/7/9 |
132 |
133 |
130 |
130 |
-1.52% |
106,600 |
2024/7/8 |
133 |
133 |
132 |
132 |
+0.00% |
27,400 |
2024/7/5 |
132 |
133 |
132 |
132 |
+0.76% |
21,900 |
2024/7/4 |
133 |
134 |
131 |
131 |
-1.50% |
51,600 |
2024/7/3 |
131 |
134 |
131 |
133 |
-0.75% |
86,900 |
2024/7/2 |
132 |
134 |
132 |
134 |
+0.75% |
28,200 |
2024/7/1 |
136 |
137 |
133 |
133 |
-0.75% |
129,200 |
2024/6/28 |
131 |
134 |
130 |
134 |
+2.29% |
118,800 |
2024/6/27 |
129 |
131 |
129 |
131 |
+1.55% |
52,500 |
2024/6/26 |
130 |
130 |
129 |
129 |
-0.77% |
28,800 |
2024/6/25 |
129 |
130 |
129 |
130 |
+0.00% |
7,100 |
2024/6/24 |
130 |
130 |
128 |
130 |
+1.56% |
20,900 |
2024/6/21 |
128 |
129 |
127 |
128 |
+0.79% |
26,600 |
2024/6/20 |
128 |
128 |
127 |
127 |
-0.78% |
2,700 |
2024/6/19 |
128 |
128 |
127 |
128 |
+0.00% |
14,500 |
2024/6/18 |
128 |
128 |
127 |
128 |
+0.79% |
10,900 |
2024/6/17 |
128 |
129 |
127 |
127 |
-1.55% |
25,400 |
2024/6/14 |
128 |
129 |
127 |
129 |
+0.78% |
27,000 |
2024/6/13 |
129 |
129 |
127 |
128 |
-0.78% |
20,400 |
2024/6/12 |
129 |
129 |
128 |
129 |
+0.78% |
20,400 |
2024/6/11 |
128 |
129 |
128 |
128 |
+0.00% |
15,300 |
2024/6/10 |
127 |
128 |
127 |
128 |
+0.79% |
14,900 |
2024/6/7 |
128 |
128 |
127 |
127 |
+0.00% |
7,500 |
2024/6/6 |
128 |
128 |
127 |
127 |
+0.00% |
23,200 |
2024/6/5 |
127 |
128 |
126 |
127 |
-0.78% |
17,500 |
2024/6/4 |
127 |
128 |
127 |
128 |
+0.00% |
21,100 |
2024/6/3 |
127 |
128 |
127 |
128 |
+0.79% |
27,900 |
2024/5/31 |
126 |
127 |
126 |
127 |
+0.79% |
21,300 |
2024/5/30 |
126 |
127 |
126 |
126 |
+0.00% |
22,800 |
2024/5/29 |
128 |
128 |
126 |
126 |
-1.56% |
15,800 |
2024/5/28 |
126 |
128 |
126 |
128 |
+1.59% |
31,100 |
2024/5/27 |
127 |
128 |
126 |
126 |
-0.79% |
14,300 |
2024/5/24 |
126 |
128 |
126 |
127 |
-0.78% |
36,600 |
2024/5/23 |
126 |
128 |
126 |
128 |
+0.79% |
12,200 |
2024/5/22 |
127 |
127 |
126 |
127 |
+0.79% |
9,400 |
2024/5/21 |
129 |
129 |
126 |
126 |
-2.33% |
77,800 |
2024/5/20 |
127 |
129 |
127 |
129 |
+1.57% |
29,800 |
2024/5/17 |
127 |
127 |
126 |
127 |
+0.79% |
18,700 |
2024/5/16 |
130 |
130 |
125 |
126 |
-1.56% |
130,400 |
2024/5/15 |
130 |
131 |
128 |
128 |
-2.29% |
121,100 |
|