日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
193 |
193 |
182 |
186 |
-1.06% |
32,300 |
2024/12/12 |
186 |
199 |
182 |
188 |
+3.87% |
192,000 |
2024/12/11 |
182 |
182 |
180 |
181 |
-0.55% |
11,200 |
2024/12/10 |
181 |
182 |
181 |
182 |
+0.00% |
8,500 |
2024/12/9 |
182 |
182 |
180 |
182 |
+0.00% |
20,500 |
2024/12/6 |
180 |
182 |
179 |
182 |
+0.00% |
17,900 |
2024/12/5 |
182 |
184 |
181 |
182 |
+0.00% |
22,000 |
2024/12/4 |
181 |
183 |
179 |
182 |
+0.55% |
37,400 |
2024/12/3 |
184 |
185 |
181 |
181 |
-1.63% |
43,200 |
2024/12/2 |
185 |
186 |
183 |
184 |
-0.54% |
16,900 |
2024/11/29 |
187 |
187 |
183 |
185 |
+1.09% |
80,700 |
2024/11/28 |
182 |
191 |
181 |
183 |
+0.55% |
119,000 |
2024/11/27 |
189 |
189 |
181 |
182 |
-3.19% |
54,400 |
2024/11/26 |
196 |
198 |
188 |
188 |
-1.57% |
79,100 |
2024/11/25 |
196 |
218 |
187 |
191 |
+2.69% |
417,900 |
2024/11/22 |
181 |
187 |
181 |
186 |
+2.76% |
27,800 |
2024/11/21 |
183 |
186 |
181 |
181 |
-1.09% |
7,500 |
2024/11/20 |
182 |
185 |
179 |
183 |
+0.55% |
13,600 |
2024/11/19 |
182 |
183 |
179 |
182 |
+0.55% |
10,200 |
2024/11/18 |
180 |
182 |
177 |
181 |
+0.00% |
7,900 |
2024/11/15 |
180 |
183 |
178 |
181 |
+0.56% |
12,400 |
2024/11/14 |
181 |
190 |
175 |
180 |
-0.55% |
56,800 |
2024/11/13 |
178 |
181 |
176 |
181 |
+1.69% |
11,200 |
2024/11/12 |
180 |
182 |
178 |
178 |
-1.11% |
14,800 |
2024/11/11 |
176 |
181 |
174 |
180 |
+3.45% |
21,800 |
2024/11/8 |
170 |
174 |
170 |
174 |
+0.00% |
18,700 |
2024/11/7 |
173 |
177 |
171 |
174 |
+2.35% |
39,100 |
2024/11/6 |
169 |
173 |
168 |
170 |
+0.59% |
18,800 |
2024/11/5 |
171 |
171 |
167 |
169 |
-0.59% |
9,400 |
2024/11/1 |
171 |
175 |
169 |
170 |
-0.58% |
12,100 |
2024/10/31 |
169 |
173 |
168 |
171 |
+1.18% |
15,000 |
2024/10/30 |
169 |
170 |
167 |
169 |
-0.59% |
7,000 |
2024/10/29 |
168 |
175 |
166 |
170 |
+1.19% |
15,400 |
2024/10/28 |
166 |
169 |
164 |
168 |
+0.00% |
12,300 |
2024/10/25 |
169 |
169 |
166 |
168 |
+0.00% |
4,100 |
2024/10/24 |
171 |
171 |
163 |
168 |
-1.75% |
20,100 |
2024/10/23 |
171 |
172 |
169 |
171 |
+0.00% |
15,700 |
2024/10/22 |
176 |
176 |
171 |
171 |
-3.93% |
33,500 |
2024/10/21 |
177 |
178 |
177 |
178 |
+1.14% |
7,800 |
2024/10/18 |
174 |
176 |
174 |
176 |
+0.57% |
6,600 |
2024/10/17 |
176 |
176 |
174 |
175 |
-1.13% |
8,400 |
2024/10/16 |
177 |
178 |
175 |
177 |
+0.57% |
13,700 |
2024/10/15 |
177 |
180 |
175 |
176 |
+0.00% |
15,000 |
2024/10/11 |
179 |
179 |
176 |
176 |
-0.56% |
57,100 |
2024/10/10 |
180 |
180 |
177 |
177 |
+0.00% |
12,900 |
2024/10/9 |
178 |
180 |
177 |
177 |
-1.67% |
9,100 |
2024/10/8 |
178 |
181 |
178 |
180 |
+0.56% |
5,300 |
2024/10/7 |
181 |
183 |
178 |
179 |
+0.00% |
15,800 |
2024/10/4 |
177 |
180 |
177 |
179 |
+0.00% |
9,700 |
2024/10/3 |
182 |
182 |
176 |
179 |
-0.56% |
16,600 |
2024/10/2 |
177 |
180 |
177 |
180 |
+1.12% |
9,100 |
2024/10/1 |
174 |
182 |
174 |
178 |
+0.56% |
20,200 |
2024/9/30 |
177 |
180 |
173 |
177 |
-0.56% |
8,900 |
2024/9/27 |
177 |
180 |
176 |
178 |
+0.56% |
14,400 |
2024/9/26 |
175 |
180 |
173 |
177 |
+1.14% |
10,800 |
2024/9/25 |
179 |
180 |
173 |
175 |
-1.69% |
30,500 |
2024/9/24 |
177 |
181 |
175 |
178 |
+0.56% |
14,500 |
2024/9/20 |
170 |
183 |
170 |
177 |
+4.73% |
74,400 |
2024/9/19 |
167 |
171 |
167 |
169 |
+1.81% |
8,500 |
2024/9/18 |
167 |
167 |
165 |
166 |
-1.19% |
3,500 |
2024/9/17 |
169 |
169 |
166 |
168 |
+0.00% |
3,100 |
2024/9/13 |
169 |
170 |
167 |
168 |
-0.59% |
5,400 |
2024/9/12 |
167 |
170 |
167 |
169 |
+1.20% |
4,200 |
2024/9/11 |
170 |
170 |
164 |
167 |
+0.00% |
13,800 |
2024/9/10 |
165 |
168 |
164 |
167 |
+1.83% |
8,200 |
2024/9/9 |
166 |
166 |
160 |
164 |
-1.20% |
21,500 |
2024/9/6 |
170 |
170 |
165 |
166 |
-2.92% |
54,400 |
2024/9/5 |
169 |
172 |
168 |
171 |
+1.18% |
12,900 |
2024/9/4 |
174 |
174 |
169 |
169 |
-2.87% |
25,900 |
2024/9/3 |
177 |
177 |
173 |
174 |
-1.14% |
20,800 |
2024/9/2 |
179 |
179 |
176 |
176 |
-1.68% |
9,800 |
2024/8/30 |
176 |
179 |
174 |
179 |
+2.29% |
16,100 |
2024/8/29 |
178 |
178 |
175 |
175 |
-2.23% |
20,700 |
2024/8/28 |
180 |
180 |
177 |
179 |
-0.56% |
12,300 |
2024/8/27 |
180 |
180 |
176 |
180 |
+0.00% |
43,400 |
2024/8/26 |
182 |
184 |
175 |
180 |
-3.74% |
162,400 |
2024/8/23 |
187 |
189 |
184 |
187 |
-0.53% |
39,300 |
2024/8/22 |
191 |
191 |
187 |
188 |
-2.08% |
22,900 |
2024/8/21 |
188 |
192 |
186 |
192 |
+1.05% |
27,900 |
2024/8/20 |
193 |
194 |
190 |
190 |
-1.04% |
34,000 |
2024/8/19 |
191 |
192 |
188 |
192 |
-1.54% |
57,100 |
2024/8/16 |
205 |
205 |
194 |
195 |
-0.51% |
70,100 |
2024/8/15 |
204 |
204 |
191 |
196 |
-1.51% |
125,800 |
2024/8/14 |
215 |
216 |
171 |
199 |
-7.87% |
665,300 |
2024/8/13 |
179 |
218 |
177 |
216 |
+28.57% |
334,100 |
2024/8/9 |
168 |
174 |
167 |
168 |
+0.00% |
29,000 |
2024/8/8 |
165 |
169 |
161 |
168 |
+1.82% |
32,400 |
2024/8/7 |
151 |
170 |
150 |
165 |
+8.55% |
113,100 |
2024/8/6 |
162 |
175 |
152 |
152 |
+3.40% |
167,200 |
2024/8/5 |
206 |
206 |
141 |
147 |
-30.99% |
224,900 |
2024/8/2 |
215 |
215 |
207 |
213 |
-0.93% |
72,500 |
2024/8/1 |
220 |
220 |
213 |
215 |
-3.59% |
26,000 |
2024/7/31 |
227 |
227 |
222 |
223 |
-0.89% |
15,900 |
2024/7/30 |
211 |
226 |
210 |
225 |
+7.14% |
46,900 |
2024/7/29 |
211 |
214 |
209 |
210 |
-4.11% |
84,000 |
2024/7/26 |
217 |
222 |
214 |
219 |
+0.46% |
30,000 |
2024/7/25 |
223 |
225 |
216 |
218 |
-2.24% |
32,800 |
2024/7/24 |
220 |
225 |
216 |
223 |
+1.36% |
57,000 |
2024/7/23 |
226 |
230 |
220 |
220 |
-4.35% |
119,500 |
2024/7/22 |
240 |
242 |
223 |
230 |
-4.17% |
78,500 |
2024/7/19 |
245 |
252 |
240 |
240 |
+0.84% |
127,800 |
2024/7/18 |
264 |
268 |
237 |
238 |
-13.77% |
482,000 |
2024/7/17 |
280 |
283 |
275 |
276 |
-1.43% |
42,300 |
2024/7/16 |
283 |
283 |
279 |
280 |
-1.06% |
13,500 |
2024/7/12 |
278 |
283 |
277 |
283 |
+0.00% |
24,800 |
2024/7/11 |
283 |
285 |
277 |
283 |
+1.43% |
23,000 |
2024/7/10 |
274 |
284 |
273 |
279 |
+2.57% |
59,200 |
2024/7/9 |
272 |
275 |
271 |
272 |
+0.37% |
11,000 |
2024/7/8 |
273 |
275 |
270 |
271 |
-2.52% |
30,400 |
2024/7/5 |
273 |
283 |
273 |
278 |
-0.36% |
32,100 |
2024/7/4 |
279 |
280 |
270 |
279 |
+0.00% |
23,700 |
2024/7/3 |
267 |
279 |
267 |
279 |
+4.49% |
42,200 |
2024/7/2 |
266 |
267 |
264 |
267 |
+0.00% |
16,100 |
2024/7/1 |
268 |
269 |
263 |
267 |
-1.11% |
65,700 |
2024/6/28 |
273 |
275 |
266 |
270 |
-1.82% |
98,300 |
2024/6/27 |
277 |
277 |
271 |
275 |
-0.36% |
40,200 |
2024/6/26 |
279 |
279 |
272 |
276 |
-1.43% |
69,000 |
2024/6/25 |
285 |
289 |
280 |
280 |
-2.10% |
64,900 |
2024/6/24 |
305 |
307 |
285 |
286 |
-4.98% |
112,700 |
2024/6/21 |
313 |
325 |
301 |
301 |
-5.94% |
127,000 |
2024/6/20 |
316 |
329 |
312 |
320 |
+0.31% |
39,900 |
2024/6/19 |
328 |
331 |
318 |
319 |
-4.78% |
62,400 |
2024/6/18 |
346 |
346 |
334 |
335 |
-3.18% |
35,200 |
|