日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
168 |
168 |
163 |
164 |
-5.20% |
1,048,000 |
2024/11/8 |
172 |
175 |
171 |
173 |
+1.17% |
506,500 |
2024/11/7 |
173 |
174 |
170 |
171 |
-0.58% |
250,400 |
2024/11/6 |
175 |
175 |
171 |
172 |
+0.00% |
186,300 |
2024/11/5 |
171 |
174 |
169 |
172 |
+0.58% |
167,600 |
2024/11/1 |
171 |
173 |
170 |
171 |
-2.29% |
182,700 |
2024/10/31 |
172 |
176 |
172 |
175 |
+1.74% |
188,600 |
2024/10/30 |
175 |
175 |
172 |
172 |
-1.15% |
305,100 |
2024/10/29 |
171 |
175 |
171 |
174 |
+1.16% |
155,000 |
2024/10/28 |
166 |
172 |
165 |
172 |
+2.99% |
164,500 |
2024/10/25 |
170 |
170 |
165 |
167 |
-1.18% |
260,300 |
2024/10/24 |
169 |
171 |
168 |
169 |
-1.74% |
223,900 |
2024/10/23 |
173 |
174 |
170 |
172 |
-1.15% |
204,200 |
2024/10/22 |
180 |
180 |
174 |
174 |
-1.69% |
165,200 |
2024/10/21 |
178 |
180 |
176 |
177 |
-1.12% |
154,900 |
2024/10/18 |
178 |
180 |
176 |
179 |
+1.70% |
269,200 |
2024/10/17 |
173 |
178 |
172 |
176 |
+2.33% |
222,400 |
2024/10/16 |
174 |
176 |
172 |
172 |
-2.27% |
190,200 |
2024/10/15 |
173 |
177 |
173 |
176 |
+2.33% |
162,900 |
2024/10/11 |
173 |
174 |
172 |
172 |
-1.15% |
121,600 |
2024/10/10 |
174 |
174 |
171 |
174 |
+0.00% |
223,300 |
2024/10/9 |
177 |
178 |
173 |
174 |
-1.14% |
207,200 |
2024/10/8 |
179 |
180 |
175 |
176 |
-2.76% |
231,800 |
2024/10/7 |
180 |
181 |
177 |
181 |
+0.56% |
273,600 |
2024/10/4 |
181 |
184 |
180 |
180 |
-1.10% |
160,600 |
2024/10/3 |
180 |
183 |
177 |
182 |
+2.25% |
253,100 |
2024/10/2 |
181 |
182 |
176 |
178 |
-3.26% |
447,800 |
2024/10/1 |
177 |
187 |
177 |
184 |
+3.95% |
280,700 |
2024/9/30 |
179 |
182 |
176 |
177 |
-4.32% |
488,300 |
2024/9/27 |
189 |
189 |
183 |
185 |
-1.60% |
251,600 |
2024/9/26 |
186 |
188 |
185 |
188 |
+2.17% |
206,400 |
2024/9/25 |
186 |
188 |
183 |
184 |
-1.08% |
303,900 |
2024/9/24 |
195 |
197 |
186 |
186 |
-4.12% |
440,200 |
2024/9/20 |
199 |
199 |
190 |
194 |
-2.02% |
340,300 |
2024/9/19 |
202 |
205 |
188 |
198 |
-1.49% |
617,900 |
2024/9/18 |
197 |
202 |
196 |
201 |
+3.61% |
320,000 |
2024/9/17 |
195 |
198 |
191 |
194 |
+0.00% |
297,800 |
2024/9/13 |
191 |
195 |
190 |
194 |
+1.57% |
294,600 |
2024/9/12 |
190 |
194 |
189 |
191 |
+3.24% |
347,900 |
2024/9/11 |
190 |
192 |
184 |
185 |
-3.65% |
323,000 |
2024/9/10 |
193 |
193 |
187 |
192 |
+0.00% |
327,700 |
2024/9/9 |
190 |
192 |
187 |
192 |
-1.54% |
437,100 |
2024/9/6 |
205 |
205 |
195 |
195 |
-4.41% |
338,200 |
2024/9/5 |
204 |
212 |
203 |
204 |
-1.45% |
343,400 |
2024/9/4 |
205 |
209 |
203 |
207 |
-0.96% |
377,500 |
2024/9/3 |
202 |
210 |
202 |
209 |
+3.47% |
269,700 |
2024/9/2 |
203 |
209 |
201 |
202 |
+0.50% |
322,200 |
2024/8/30 |
200 |
202 |
196 |
201 |
+0.50% |
302,800 |
2024/8/29 |
203 |
206 |
198 |
200 |
-2.44% |
214,800 |
2024/8/28 |
207 |
209 |
203 |
205 |
-1.44% |
268,900 |
2024/8/27 |
207 |
210 |
205 |
208 |
-0.95% |
340,300 |
2024/8/26 |
198 |
214 |
198 |
210 |
+6.60% |
685,800 |
2024/8/23 |
202 |
206 |
196 |
197 |
-2.48% |
381,800 |
2024/8/22 |
193 |
206 |
192 |
202 |
+4.66% |
511,000 |
2024/8/21 |
191 |
198 |
191 |
193 |
-0.52% |
317,400 |
2024/8/20 |
180 |
194 |
180 |
194 |
+8.99% |
496,400 |
2024/8/19 |
184 |
185 |
178 |
178 |
-3.26% |
277,500 |
2024/8/16 |
178 |
184 |
177 |
184 |
+4.55% |
360,800 |
2024/8/15 |
185 |
185 |
175 |
176 |
-4.86% |
452,700 |
2024/8/14 |
180 |
187 |
175 |
185 |
+3.35% |
405,100 |
2024/8/13 |
187 |
189 |
176 |
179 |
-4.28% |
735,900 |
2024/8/9 |
181 |
189 |
176 |
187 |
+5.06% |
651,300 |
2024/8/8 |
175 |
183 |
175 |
178 |
+2.30% |
355,900 |
2024/8/7 |
170 |
181 |
167 |
174 |
-0.57% |
633,200 |
2024/8/6 |
172 |
177 |
165 |
175 |
+8.02% |
805,900 |
2024/8/5 |
176 |
181 |
155 |
162 |
-12.90% |
1,484,700 |
2024/8/2 |
199 |
204 |
186 |
186 |
-9.71% |
1,039,100 |
2024/8/1 |
212 |
212 |
205 |
206 |
-4.19% |
387,100 |
2024/7/31 |
213 |
216 |
209 |
215 |
+0.00% |
567,100 |
2024/7/30 |
209 |
215 |
206 |
215 |
+2.38% |
323,800 |
2024/7/29 |
205 |
211 |
204 |
210 |
+3.45% |
338,100 |
2024/7/26 |
200 |
209 |
199 |
203 |
+2.53% |
588,700 |
2024/7/25 |
194 |
201 |
192 |
198 |
-0.50% |
673,700 |
2024/7/24 |
201 |
202 |
196 |
199 |
-2.93% |
585,200 |
2024/7/23 |
200 |
208 |
200 |
205 |
+2.50% |
451,400 |
2024/7/22 |
203 |
204 |
199 |
200 |
-0.99% |
356,600 |
2024/7/19 |
204 |
207 |
200 |
202 |
-1.94% |
458,100 |
2024/7/18 |
208 |
213 |
205 |
206 |
-2.37% |
504,500 |
2024/7/17 |
208 |
211 |
203 |
211 |
+1.44% |
846,600 |
2024/7/16 |
220 |
221 |
208 |
208 |
-6.73% |
1,006,400 |
2024/7/12 |
206 |
224 |
206 |
223 |
+8.25% |
1,421,800 |
2024/7/11 |
209 |
212 |
205 |
206 |
-1.90% |
601,300 |
2024/7/10 |
209 |
214 |
206 |
210 |
+0.48% |
1,133,000 |
2024/7/9 |
188 |
210 |
188 |
209 |
+11.76% |
2,928,300 |
2024/7/8 |
185 |
189 |
185 |
187 |
+1.08% |
470,200 |
2024/7/5 |
178 |
186 |
178 |
185 |
+3.35% |
459,200 |
2024/7/4 |
182 |
182 |
178 |
179 |
-1.65% |
191,700 |
2024/7/3 |
180 |
183 |
178 |
182 |
+1.11% |
266,300 |
2024/7/2 |
185 |
186 |
180 |
180 |
-2.17% |
381,400 |
2024/7/1 |
189 |
189 |
183 |
184 |
-1.60% |
342,700 |
2024/6/28 |
190 |
190 |
185 |
187 |
-1.06% |
341,100 |
2024/6/27 |
179 |
190 |
178 |
189 |
+5.59% |
746,500 |
2024/6/26 |
183 |
185 |
178 |
179 |
-1.65% |
443,600 |
2024/6/25 |
184 |
187 |
181 |
182 |
-1.09% |
303,400 |
2024/6/24 |
182 |
187 |
182 |
184 |
+2.22% |
329,100 |
2024/6/21 |
180 |
184 |
180 |
180 |
-1.10% |
305,200 |
2024/6/20 |
182 |
184 |
178 |
182 |
-0.55% |
460,900 |
2024/6/19 |
196 |
197 |
182 |
183 |
-6.63% |
753,200 |
2024/6/18 |
192 |
202 |
192 |
196 |
+2.08% |
869,000 |
2024/6/17 |
191 |
192 |
183 |
192 |
+0.52% |
549,600 |
2024/6/14 |
184 |
192 |
184 |
191 |
+3.24% |
651,600 |
2024/6/13 |
185 |
189 |
183 |
185 |
+1.09% |
352,200 |
2024/6/12 |
180 |
185 |
180 |
183 |
+1.67% |
302,200 |
2024/6/11 |
190 |
190 |
180 |
180 |
-5.26% |
554,200 |
2024/6/10 |
186 |
193 |
186 |
190 |
+1.60% |
516,700 |
2024/6/7 |
183 |
187 |
183 |
187 |
+1.63% |
207,700 |
2024/6/6 |
190 |
191 |
183 |
184 |
-2.65% |
420,700 |
2024/6/5 |
189 |
191 |
185 |
189 |
+0.00% |
569,100 |
2024/6/4 |
182 |
189 |
182 |
189 |
+5.00% |
606,400 |
2024/6/3 |
184 |
184 |
177 |
180 |
-2.17% |
431,000 |
2024/5/31 |
174 |
184 |
174 |
184 |
+5.75% |
537,500 |
2024/5/30 |
172 |
177 |
170 |
174 |
+0.58% |
391,000 |
2024/5/29 |
173 |
177 |
173 |
173 |
-1.14% |
294,100 |
2024/5/28 |
171 |
175 |
171 |
175 |
+4.79% |
458,400 |
2024/5/27 |
169 |
172 |
165 |
167 |
-0.60% |
375,800 |
2024/5/24 |
173 |
176 |
168 |
168 |
-4.55% |
545,200 |
2024/5/23 |
180 |
181 |
174 |
176 |
-1.12% |
361,100 |
2024/5/22 |
181 |
186 |
177 |
178 |
-2.73% |
511,300 |
2024/5/21 |
185 |
191 |
181 |
183 |
+0.00% |
871,700 |
2024/5/20 |
182 |
184 |
179 |
183 |
+1.10% |
494,100 |
2024/5/17 |
176 |
185 |
176 |
181 |
+1.69% |
567,700 |
2024/5/16 |
178 |
182 |
177 |
178 |
+0.56% |
490,300 |
2024/5/15 |
178 |
183 |
176 |
177 |
-0.56% |
622,600 |
|