日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
230 |
231 |
227 |
229 |
+0.44% |
37,500 |
2024/10/4 |
228 |
229 |
227 |
228 |
-0.44% |
10,600 |
2024/10/3 |
229 |
229 |
227 |
229 |
+0.44% |
33,900 |
2024/10/2 |
228 |
229 |
226 |
228 |
-2.15% |
58,200 |
2024/10/1 |
227 |
233 |
227 |
233 |
+2.19% |
65,300 |
2024/9/30 |
227 |
228 |
224 |
228 |
-1.30% |
76,600 |
2024/9/27 |
231 |
234 |
231 |
231 |
-0.43% |
30,600 |
2024/9/26 |
231 |
232 |
227 |
232 |
+0.87% |
44,800 |
2024/9/25 |
233 |
233 |
229 |
230 |
-0.43% |
26,600 |
2024/9/24 |
233 |
233 |
231 |
231 |
-1.28% |
36,500 |
2024/9/20 |
231 |
234 |
231 |
234 |
+1.30% |
13,700 |
2024/9/19 |
229 |
233 |
228 |
231 |
+0.43% |
38,600 |
2024/9/18 |
230 |
231 |
226 |
230 |
+2.22% |
65,100 |
2024/9/17 |
229 |
230 |
225 |
225 |
-2.17% |
43,000 |
2024/9/13 |
232 |
232 |
228 |
230 |
-0.86% |
20,300 |
2024/9/12 |
229 |
233 |
229 |
232 |
+2.20% |
23,500 |
2024/9/11 |
234 |
235 |
226 |
227 |
-3.40% |
51,200 |
2024/9/10 |
234 |
235 |
232 |
235 |
+0.43% |
21,500 |
2024/9/9 |
228 |
234 |
226 |
234 |
-0.43% |
104,200 |
2024/9/6 |
237 |
250 |
231 |
235 |
-1.26% |
367,100 |
2024/9/5 |
234 |
239 |
231 |
238 |
+0.85% |
72,500 |
2024/9/4 |
242 |
243 |
233 |
236 |
-3.67% |
163,200 |
2024/9/3 |
252 |
254 |
245 |
245 |
-2.78% |
175,100 |
2024/9/2 |
250 |
253 |
247 |
252 |
+3.28% |
153,300 |
2024/8/30 |
240 |
245 |
240 |
244 |
+1.24% |
53,500 |
2024/8/29 |
238 |
242 |
238 |
241 |
-1.23% |
51,200 |
2024/8/28 |
235 |
246 |
232 |
244 |
+4.27% |
214,400 |
2024/8/27 |
237 |
238 |
233 |
234 |
-1.27% |
73,800 |
2024/8/26 |
237 |
238 |
234 |
237 |
+0.42% |
52,000 |
2024/8/23 |
237 |
237 |
232 |
236 |
-0.42% |
85,400 |
2024/8/22 |
238 |
240 |
236 |
237 |
-0.42% |
78,800 |
2024/8/21 |
237 |
238 |
235 |
238 |
+0.00% |
40,500 |
2024/8/20 |
237 |
241 |
236 |
238 |
+0.85% |
55,900 |
2024/8/19 |
238 |
240 |
236 |
236 |
-0.84% |
71,000 |
2024/8/16 |
237 |
240 |
236 |
238 |
+0.85% |
84,700 |
2024/8/15 |
234 |
237 |
231 |
236 |
+0.85% |
64,000 |
2024/8/14 |
233 |
234 |
229 |
234 |
+2.63% |
28,200 |
2024/8/13 |
229 |
232 |
228 |
228 |
-0.44% |
42,800 |
2024/8/9 |
227 |
231 |
225 |
229 |
+0.88% |
124,600 |
2024/8/8 |
221 |
231 |
221 |
227 |
+0.44% |
97,900 |
2024/8/7 |
202 |
246 |
202 |
226 |
+9.71% |
375,600 |
2024/8/6 |
196 |
212 |
196 |
206 |
+7.85% |
269,200 |
2024/8/5 |
216 |
220 |
183 |
191 |
-17.67% |
470,500 |
2024/8/2 |
234 |
239 |
228 |
232 |
-7.20% |
233,500 |
2024/8/1 |
254 |
255 |
249 |
250 |
-3.47% |
206,700 |
2024/7/31 |
254 |
260 |
253 |
259 |
+1.97% |
125,800 |
2024/7/30 |
257 |
258 |
253 |
254 |
-1.93% |
156,600 |
2024/7/29 |
256 |
260 |
256 |
259 |
+1.97% |
100,500 |
2024/7/26 |
261 |
263 |
254 |
254 |
-3.42% |
119,100 |
2024/7/25 |
266 |
266 |
261 |
263 |
-1.13% |
131,200 |
2024/7/24 |
267 |
271 |
266 |
266 |
-0.75% |
179,700 |
2024/7/23 |
265 |
268 |
263 |
268 |
+1.52% |
107,900 |
2024/7/22 |
268 |
268 |
263 |
264 |
-1.49% |
72,000 |
2024/7/19 |
268 |
269 |
264 |
268 |
+0.00% |
122,400 |
2024/7/18 |
272 |
275 |
268 |
268 |
-2.55% |
126,700 |
2024/7/17 |
276 |
277 |
273 |
275 |
-0.72% |
69,200 |
2024/7/16 |
275 |
278 |
275 |
277 |
+1.84% |
116,200 |
2024/7/12 |
266 |
272 |
266 |
272 |
+1.87% |
195,500 |
2024/7/11 |
266 |
268 |
264 |
267 |
+0.75% |
60,800 |
2024/7/10 |
268 |
268 |
264 |
265 |
-1.12% |
64,300 |
2024/7/9 |
269 |
269 |
266 |
268 |
-0.37% |
68,700 |
2024/7/8 |
264 |
269 |
263 |
269 |
+1.89% |
121,000 |
2024/7/5 |
259 |
266 |
259 |
264 |
+1.93% |
171,200 |
2024/7/4 |
261 |
261 |
258 |
259 |
-0.77% |
88,900 |
2024/7/3 |
262 |
262 |
260 |
261 |
-0.38% |
43,000 |
2024/7/2 |
261 |
262 |
261 |
262 |
+0.38% |
58,200 |
2024/7/1 |
264 |
264 |
261 |
261 |
-1.14% |
48,400 |
2024/6/28 |
264 |
266 |
263 |
264 |
+0.00% |
50,400 |
2024/6/27 |
263 |
264 |
262 |
264 |
+0.38% |
59,300 |
2024/6/26 |
261 |
263 |
261 |
263 |
+1.15% |
119,700 |
2024/6/25 |
256 |
261 |
256 |
260 |
+1.96% |
207,500 |
2024/6/24 |
256 |
257 |
254 |
255 |
+0.00% |
70,700 |
2024/6/21 |
255 |
257 |
255 |
255 |
+0.39% |
49,900 |
2024/6/20 |
254 |
256 |
253 |
254 |
+0.00% |
83,700 |
2024/6/19 |
254 |
255 |
253 |
254 |
-0.39% |
70,300 |
2024/6/18 |
253 |
255 |
253 |
255 |
+0.00% |
55,700 |
2024/6/17 |
256 |
257 |
252 |
255 |
-1.54% |
129,400 |
2024/6/14 |
257 |
260 |
257 |
259 |
+0.00% |
57,300 |
2024/6/13 |
259 |
260 |
257 |
259 |
-0.38% |
93,600 |
2024/6/12 |
261 |
261 |
258 |
260 |
+0.00% |
77,900 |
2024/6/11 |
260 |
262 |
260 |
260 |
+0.00% |
74,600 |
2024/6/10 |
260 |
262 |
260 |
260 |
+0.39% |
53,200 |
2024/6/7 |
259 |
261 |
258 |
259 |
-0.38% |
82,200 |
2024/6/6 |
262 |
263 |
260 |
260 |
-1.52% |
79,300 |
2024/6/5 |
259 |
265 |
259 |
264 |
+1.54% |
74,000 |
2024/6/4 |
258 |
262 |
257 |
260 |
+0.39% |
50,700 |
2024/6/3 |
257 |
259 |
256 |
259 |
+1.57% |
51,000 |
2024/5/31 |
254 |
255 |
253 |
255 |
+0.39% |
38,100 |
2024/5/30 |
253 |
254 |
250 |
254 |
-0.39% |
81,200 |
2024/5/29 |
261 |
262 |
255 |
255 |
-1.54% |
84,700 |
2024/5/28 |
261 |
264 |
259 |
259 |
-1.89% |
44,200 |
2024/5/27 |
259 |
264 |
259 |
264 |
+2.72% |
70,800 |
2024/5/24 |
256 |
258 |
252 |
257 |
-0.39% |
70,800 |
2024/5/23 |
263 |
264 |
257 |
258 |
-1.90% |
129,300 |
2024/5/22 |
267 |
267 |
262 |
263 |
-1.13% |
63,100 |
2024/5/21 |
270 |
271 |
264 |
266 |
-0.75% |
86,300 |
2024/5/20 |
272 |
274 |
267 |
268 |
-1.47% |
99,500 |
2024/5/17 |
271 |
272 |
267 |
272 |
+0.00% |
81,900 |
2024/5/16 |
274 |
274 |
266 |
272 |
-0.73% |
212,300 |
2024/5/15 |
264 |
274 |
260 |
274 |
+3.79% |
208,300 |
2024/5/14 |
261 |
265 |
259 |
264 |
+1.15% |
74,000 |
2024/5/13 |
268 |
268 |
257 |
261 |
+1.95% |
151,100 |
2024/5/10 |
255 |
259 |
254 |
256 |
+1.19% |
52,300 |
2024/5/9 |
257 |
257 |
253 |
253 |
-1.56% |
50,800 |
2024/5/8 |
258 |
259 |
256 |
257 |
+0.00% |
20,500 |
2024/5/7 |
260 |
260 |
252 |
257 |
-0.39% |
49,600 |
2024/5/2 |
258 |
260 |
258 |
258 |
-1.15% |
15,200 |
2024/5/1 |
260 |
261 |
258 |
261 |
+0.00% |
26,900 |
2024/4/30 |
257 |
261 |
257 |
261 |
+1.16% |
12,900 |
2024/4/26 |
261 |
261 |
257 |
258 |
-0.77% |
58,900 |
2024/4/25 |
260 |
262 |
259 |
260 |
-0.38% |
33,700 |
2024/4/24 |
262 |
262 |
259 |
261 |
+1.16% |
25,000 |
2024/4/23 |
257 |
261 |
257 |
258 |
+1.57% |
41,900 |
2024/4/22 |
252 |
255 |
252 |
254 |
+0.79% |
31,700 |
2024/4/19 |
260 |
262 |
250 |
252 |
-3.45% |
79,900 |
2024/4/18 |
258 |
263 |
257 |
261 |
+0.38% |
44,500 |
2024/4/17 |
260 |
262 |
256 |
260 |
-0.38% |
48,400 |
2024/4/16 |
266 |
266 |
258 |
261 |
-2.61% |
131,200 |
2024/4/15 |
267 |
272 |
265 |
268 |
-1.47% |
126,100 |
2024/4/12 |
273 |
274 |
270 |
272 |
-0.37% |
103,700 |
2024/4/11 |
278 |
278 |
271 |
273 |
-1.80% |
150,200 |
2024/4/10 |
266 |
281 |
264 |
278 |
+4.91% |
523,200 |
2024/4/9 |
260 |
265 |
258 |
265 |
+2.32% |
72,600 |
|