日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
208 |
208 |
206 |
208 |
+0.48% |
2,800 |
2024/10/4 |
206 |
207 |
205 |
207 |
+0.98% |
6,800 |
2024/10/3 |
207 |
209 |
205 |
205 |
-1.91% |
5,500 |
2024/10/2 |
208 |
210 |
208 |
209 |
+0.48% |
8,800 |
2024/10/1 |
206 |
208 |
204 |
208 |
+0.97% |
26,200 |
2024/9/30 |
207 |
207 |
202 |
206 |
-0.48% |
12,700 |
2024/9/27 |
207 |
207 |
206 |
207 |
+0.98% |
1,700 |
2024/9/26 |
205 |
205 |
204 |
205 |
+0.49% |
4,300 |
2024/9/25 |
204 |
206 |
204 |
204 |
-1.92% |
4,700 |
2024/9/24 |
206 |
208 |
205 |
208 |
+1.46% |
10,300 |
2024/9/20 |
206 |
206 |
205 |
205 |
-0.97% |
2,200 |
2024/9/19 |
204 |
207 |
203 |
207 |
+1.97% |
6,600 |
2024/9/18 |
207 |
207 |
200 |
203 |
-1.93% |
3,800 |
2024/9/17 |
207 |
207 |
204 |
207 |
+1.97% |
5,500 |
2024/9/13 |
200 |
203 |
199 |
203 |
+2.01% |
8,400 |
2024/9/12 |
201 |
201 |
199 |
199 |
-1.00% |
6,300 |
2024/9/11 |
206 |
206 |
201 |
201 |
-2.43% |
8,000 |
2024/9/10 |
206 |
206 |
205 |
206 |
+0.49% |
2,600 |
2024/9/9 |
198 |
205 |
196 |
205 |
-0.97% |
9,300 |
2024/9/6 |
208 |
208 |
206 |
207 |
+0.00% |
2,500 |
2024/9/5 |
208 |
209 |
207 |
207 |
+0.00% |
4,000 |
2024/9/4 |
210 |
210 |
204 |
207 |
-1.90% |
17,900 |
2024/9/3 |
214 |
214 |
211 |
211 |
-1.40% |
3,700 |
2024/9/2 |
215 |
215 |
213 |
214 |
-0.47% |
4,000 |
2024/8/30 |
215 |
215 |
212 |
215 |
+0.47% |
3,600 |
2024/8/29 |
214 |
214 |
213 |
214 |
+0.47% |
4,400 |
2024/8/28 |
215 |
215 |
213 |
213 |
-0.93% |
3,900 |
2024/8/27 |
213 |
215 |
212 |
215 |
+1.42% |
5,000 |
2024/8/26 |
211 |
214 |
211 |
212 |
-0.47% |
5,600 |
2024/8/23 |
210 |
213 |
209 |
213 |
+1.43% |
8,300 |
2024/8/22 |
214 |
214 |
209 |
210 |
-1.41% |
6,300 |
2024/8/21 |
213 |
214 |
208 |
213 |
+0.00% |
19,900 |
2024/8/20 |
214 |
214 |
212 |
213 |
+0.00% |
7,700 |
2024/8/19 |
214 |
216 |
211 |
213 |
+0.00% |
75,000 |
2024/8/16 |
215 |
219 |
210 |
213 |
-1.84% |
115,400 |
2024/8/15 |
216 |
228 |
212 |
217 |
+1.40% |
117,500 |
2024/8/14 |
223 |
226 |
213 |
214 |
-0.93% |
52,600 |
2024/8/13 |
203 |
216 |
200 |
216 |
+6.40% |
44,200 |
2024/8/9 |
193 |
203 |
190 |
203 |
+5.18% |
74,300 |
2024/8/8 |
175 |
195 |
175 |
193 |
+12.87% |
62,000 |
2024/8/7 |
162 |
184 |
162 |
171 |
+5.56% |
80,900 |
2024/8/6 |
160 |
180 |
158 |
162 |
+5.88% |
121,500 |
2024/8/5 |
186 |
186 |
146 |
153 |
-21.94% |
180,800 |
2024/8/2 |
205 |
205 |
194 |
196 |
-7.11% |
69,700 |
2024/8/1 |
215 |
215 |
211 |
211 |
-1.86% |
114,900 |
2024/7/31 |
213 |
215 |
213 |
215 |
+1.42% |
2,000 |
2024/7/30 |
209 |
216 |
209 |
212 |
+0.95% |
14,600 |
2024/7/29 |
209 |
210 |
208 |
210 |
+0.48% |
12,300 |
2024/7/26 |
211 |
212 |
209 |
209 |
-0.95% |
21,200 |
2024/7/25 |
213 |
214 |
211 |
211 |
-1.40% |
17,100 |
2024/7/24 |
215 |
215 |
213 |
214 |
-0.47% |
7,400 |
2024/7/23 |
213 |
215 |
213 |
215 |
+0.94% |
1,900 |
2024/7/22 |
215 |
216 |
213 |
213 |
-1.39% |
3,200 |
2024/7/19 |
218 |
218 |
215 |
216 |
-0.92% |
8,400 |
2024/7/18 |
214 |
218 |
214 |
218 |
+1.40% |
8,700 |
2024/7/17 |
217 |
217 |
214 |
215 |
-0.46% |
4,400 |
2024/7/16 |
229 |
229 |
215 |
216 |
+1.41% |
24,800 |
2024/7/12 |
213 |
213 |
212 |
213 |
+0.47% |
9,800 |
2024/7/11 |
213 |
213 |
212 |
212 |
+0.00% |
9,800 |
2024/7/10 |
214 |
214 |
212 |
212 |
-0.93% |
6,700 |
2024/7/9 |
215 |
215 |
213 |
214 |
-0.47% |
3,200 |
2024/7/8 |
215 |
215 |
214 |
215 |
+0.00% |
2,200 |
2024/7/5 |
215 |
215 |
213 |
215 |
+0.00% |
3,900 |
2024/7/4 |
213 |
215 |
213 |
215 |
+0.00% |
1,700 |
2024/7/3 |
216 |
216 |
213 |
215 |
+0.00% |
9,500 |
2024/7/2 |
215 |
216 |
213 |
215 |
-0.46% |
21,200 |
2024/7/1 |
216 |
216 |
213 |
216 |
+0.00% |
13,500 |
2024/6/28 |
215 |
216 |
215 |
216 |
+0.47% |
7,500 |
2024/6/27 |
215 |
216 |
214 |
215 |
+0.00% |
17,900 |
2024/6/26 |
215 |
215 |
214 |
215 |
+0.00% |
4,000 |
2024/6/25 |
215 |
215 |
214 |
215 |
+0.00% |
3,400 |
2024/6/24 |
214 |
215 |
213 |
215 |
+0.00% |
9,000 |
2024/6/21 |
215 |
216 |
215 |
215 |
-0.46% |
2,900 |
2024/6/20 |
216 |
216 |
213 |
216 |
+0.47% |
14,200 |
2024/6/19 |
216 |
216 |
214 |
215 |
-0.46% |
7,000 |
2024/6/18 |
216 |
216 |
214 |
216 |
+0.00% |
6,700 |
2024/6/17 |
216 |
216 |
214 |
216 |
+0.93% |
15,100 |
2024/6/14 |
216 |
216 |
214 |
214 |
-0.93% |
10,600 |
2024/6/13 |
214 |
216 |
214 |
216 |
+0.47% |
2,100 |
2024/6/12 |
215 |
217 |
214 |
215 |
+0.00% |
12,000 |
2024/6/11 |
214 |
216 |
214 |
215 |
+0.00% |
10,100 |
2024/6/10 |
218 |
218 |
213 |
215 |
-1.38% |
22,800 |
2024/6/7 |
216 |
218 |
215 |
218 |
+0.46% |
3,300 |
2024/6/6 |
218 |
218 |
216 |
217 |
+0.00% |
5,200 |
2024/6/5 |
217 |
220 |
217 |
217 |
-0.91% |
8,200 |
2024/6/4 |
218 |
219 |
215 |
219 |
+0.46% |
17,200 |
2024/6/3 |
214 |
218 |
212 |
218 |
+2.83% |
33,800 |
2024/5/31 |
212 |
218 |
208 |
212 |
-0.47% |
30,300 |
2024/5/30 |
212 |
213 |
211 |
213 |
-0.47% |
16,600 |
2024/5/29 |
212 |
215 |
212 |
214 |
+0.94% |
15,100 |
2024/5/28 |
216 |
216 |
212 |
212 |
-1.85% |
8,500 |
2024/5/27 |
219 |
219 |
216 |
216 |
-1.37% |
7,600 |
2024/5/24 |
212 |
219 |
212 |
219 |
+2.82% |
12,200 |
2024/5/23 |
215 |
215 |
213 |
213 |
-0.93% |
22,800 |
2024/5/22 |
219 |
220 |
215 |
215 |
-1.83% |
39,400 |
2024/5/21 |
221 |
221 |
219 |
219 |
-1.35% |
27,600 |
2024/5/20 |
224 |
224 |
220 |
222 |
+0.45% |
9,500 |
2024/5/17 |
218 |
224 |
218 |
221 |
-0.45% |
26,800 |
2024/5/16 |
228 |
228 |
213 |
222 |
-3.48% |
59,400 |
2024/5/15 |
237 |
238 |
226 |
230 |
-5.35% |
70,100 |
2024/5/14 |
239 |
243 |
238 |
243 |
+1.67% |
27,500 |
2024/5/13 |
241 |
242 |
239 |
239 |
+0.00% |
27,300 |
2024/5/10 |
239 |
241 |
239 |
239 |
-1.24% |
34,400 |
2024/5/9 |
245 |
245 |
240 |
242 |
-0.41% |
22,600 |
2024/5/8 |
243 |
244 |
243 |
243 |
-0.82% |
5,400 |
2024/5/7 |
249 |
249 |
240 |
245 |
-1.61% |
85,200 |
2024/5/2 |
247 |
249 |
245 |
249 |
+0.40% |
6,500 |
2024/5/1 |
248 |
248 |
246 |
248 |
-0.80% |
6,100 |
2024/4/30 |
250 |
251 |
249 |
250 |
-0.40% |
14,500 |
2024/4/26 |
248 |
251 |
248 |
251 |
+0.40% |
10,800 |
2024/4/25 |
250 |
250 |
248 |
250 |
+0.81% |
7,900 |
2024/4/24 |
247 |
250 |
245 |
248 |
+0.40% |
17,800 |
2024/4/23 |
248 |
249 |
246 |
247 |
+0.82% |
19,900 |
2024/4/22 |
248 |
248 |
243 |
245 |
+0.41% |
25,400 |
2024/4/19 |
247 |
249 |
242 |
244 |
-2.01% |
33,200 |
2024/4/18 |
247 |
249 |
246 |
249 |
+0.40% |
9,400 |
2024/4/17 |
248 |
249 |
246 |
248 |
-0.40% |
10,900 |
2024/4/16 |
250 |
250 |
247 |
249 |
-1.19% |
13,000 |
2024/4/15 |
252 |
253 |
249 |
252 |
+0.00% |
20,000 |
2024/4/12 |
259 |
259 |
250 |
252 |
-1.56% |
27,800 |
2024/4/11 |
249 |
256 |
249 |
256 |
+1.99% |
40,600 |
2024/4/10 |
252 |
252 |
246 |
251 |
+0.40% |
21,100 |
2024/4/9 |
247 |
254 |
246 |
250 |
+0.40% |
55,000 |
|