| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
108 |
108 |
106 |
107 |
+0.00% |
42,200 |
| 2024/10/4 |
106 |
107 |
106 |
107 |
+0.94% |
49,300 |
| 2024/10/3 |
106 |
108 |
106 |
106 |
+0.00% |
66,500 |
| 2024/10/2 |
109 |
109 |
105 |
106 |
-2.75% |
56,000 |
| 2024/10/1 |
112 |
112 |
104 |
109 |
-0.91% |
208,700 |
| 2024/9/30 |
108 |
113 |
108 |
110 |
-0.90% |
98,700 |
| 2024/9/27 |
110 |
111 |
108 |
111 |
+0.91% |
142,200 |
| 2024/9/26 |
110 |
112 |
107 |
110 |
+0.92% |
127,200 |
| 2024/9/25 |
114 |
127 |
107 |
109 |
-1.80% |
862,300 |
| 2024/9/24 |
112 |
113 |
111 |
111 |
-0.89% |
105,200 |
| 2024/9/20 |
110 |
112 |
108 |
112 |
+3.70% |
78,300 |
| 2024/9/19 |
109 |
110 |
106 |
108 |
+0.93% |
93,000 |
| 2024/9/18 |
111 |
111 |
106 |
107 |
-0.93% |
80,500 |
| 2024/9/17 |
111 |
111 |
104 |
108 |
-3.57% |
443,700 |
| 2024/9/13 |
116 |
118 |
111 |
112 |
-5.88% |
248,000 |
| 2024/9/12 |
115 |
123 |
115 |
119 |
+4.39% |
107,600 |
| 2024/9/11 |
119 |
119 |
112 |
114 |
-5.00% |
212,200 |
| 2024/9/10 |
122 |
122 |
120 |
120 |
+0.00% |
45,600 |
| 2024/9/9 |
117 |
122 |
117 |
120 |
-1.64% |
73,900 |
| 2024/9/6 |
123 |
123 |
120 |
122 |
+0.00% |
91,300 |
| 2024/9/5 |
123 |
125 |
121 |
122 |
+0.00% |
77,300 |
| 2024/9/4 |
130 |
130 |
121 |
122 |
-6.15% |
290,500 |
| 2024/9/3 |
128 |
130 |
126 |
130 |
+2.36% |
182,300 |
| 2024/9/2 |
130 |
132 |
126 |
127 |
-1.55% |
211,900 |
| 2024/8/30 |
138 |
138 |
128 |
129 |
-5.84% |
369,600 |
| 2024/8/29 |
145 |
146 |
137 |
137 |
-7.43% |
248,500 |
| 2024/8/28 |
141 |
152 |
136 |
148 |
+2.07% |
938,000 |
| 2024/8/27 |
127 |
171 |
126 |
145 |
+14.17% |
3,692,900 |
| 2024/8/26 |
127 |
128 |
125 |
127 |
-0.78% |
76,800 |
| 2024/8/23 |
128 |
129 |
126 |
128 |
-0.78% |
90,400 |
| 2024/8/22 |
129 |
131 |
126 |
129 |
+0.00% |
109,700 |
| 2024/8/21 |
130 |
130 |
127 |
129 |
+0.00% |
59,300 |
| 2024/8/20 |
130 |
133 |
129 |
129 |
+1.57% |
90,500 |
| 2024/8/19 |
135 |
135 |
126 |
127 |
-5.93% |
318,400 |
| 2024/8/16 |
134 |
138 |
134 |
135 |
+2.27% |
210,000 |
| 2024/8/15 |
138 |
138 |
131 |
132 |
-6.38% |
239,800 |
| 2024/8/14 |
132 |
148 |
131 |
141 |
+4.44% |
516,900 |
| 2024/8/13 |
128 |
140 |
122 |
135 |
+9.76% |
362,800 |
| 2024/8/9 |
130 |
133 |
121 |
123 |
-3.91% |
312,300 |
| 2024/8/8 |
124 |
130 |
120 |
128 |
+4.07% |
371,500 |
| 2024/8/7 |
127 |
137 |
120 |
123 |
-5.38% |
388,700 |
| 2024/8/6 |
144 |
151 |
128 |
130 |
-2.99% |
808,700 |
| 2024/8/5 |
124 |
167 |
116 |
134 |
-10.07% |
2,237,100 |
| 2024/8/2 |
142 |
175 |
131 |
149 |
+2.76% |
2,677,000 |
| 2024/8/1 |
154 |
157 |
138 |
145 |
-10.49% |
1,001,400 |
| 2024/7/31 |
176 |
190 |
152 |
162 |
-7.43% |
2,536,400 |
| 2024/7/30 |
139 |
191 |
133 |
175 |
+23.24% |
5,683,500 |
| 2024/7/29 |
133 |
160 |
125 |
142 |
+4.41% |
1,421,900 |
| 2024/7/26 |
119 |
152 |
116 |
136 |
+25.93% |
4,133,000 |
| 2024/7/25 |
105 |
109 |
105 |
108 |
+1.89% |
77,100 |
| 2024/7/24 |
107 |
108 |
106 |
106 |
-0.93% |
38,300 |
| 2024/7/23 |
107 |
108 |
106 |
107 |
+0.00% |
32,500 |
| 2024/7/22 |
107 |
108 |
105 |
107 |
+0.94% |
77,700 |
| 2024/7/19 |
107 |
107 |
104 |
106 |
+0.00% |
24,600 |
| 2024/7/18 |
104 |
108 |
104 |
106 |
+1.92% |
84,100 |
| 2024/7/17 |
103 |
104 |
103 |
104 |
+1.96% |
41,900 |
| 2024/7/16 |
102 |
104 |
102 |
102 |
-0.97% |
35,500 |
| 2024/7/12 |
103 |
104 |
102 |
103 |
+0.00% |
46,100 |
| 2024/7/11 |
104 |
104 |
101 |
103 |
-0.96% |
55,700 |
| 2024/7/10 |
106 |
106 |
101 |
104 |
-1.89% |
155,800 |
| 2024/7/9 |
108 |
108 |
105 |
106 |
-1.85% |
35,300 |
| 2024/7/8 |
108 |
108 |
105 |
108 |
-0.92% |
57,800 |
| 2024/7/5 |
109 |
109 |
108 |
109 |
-0.91% |
24,500 |
| 2024/7/4 |
109 |
110 |
107 |
110 |
+0.00% |
58,900 |
| 2024/7/3 |
109 |
111 |
108 |
110 |
+0.92% |
27,800 |
| 2024/7/2 |
111 |
111 |
109 |
109 |
-0.91% |
18,700 |
| 2024/7/1 |
110 |
111 |
109 |
110 |
+0.00% |
31,400 |
| 2024/6/28 |
109 |
111 |
109 |
110 |
+0.92% |
27,700 |
| 2024/6/27 |
109 |
111 |
109 |
109 |
-0.91% |
20,800 |
| 2024/6/26 |
111 |
111 |
110 |
110 |
-0.90% |
22,100 |
| 2024/6/25 |
110 |
111 |
109 |
111 |
+0.00% |
19,800 |
| 2024/6/24 |
110 |
112 |
110 |
111 |
+0.00% |
21,300 |
| 2024/6/21 |
110 |
112 |
110 |
111 |
+0.00% |
17,600 |
| 2024/6/20 |
112 |
113 |
111 |
111 |
-0.89% |
11,800 |
| 2024/6/19 |
111 |
112 |
110 |
112 |
-0.88% |
11,600 |
| 2024/6/18 |
112 |
113 |
111 |
113 |
+0.89% |
11,500 |
| 2024/6/17 |
111 |
112 |
110 |
112 |
+0.00% |
16,800 |
| 2024/6/14 |
111 |
113 |
110 |
112 |
+0.00% |
31,500 |
| 2024/6/13 |
113 |
113 |
111 |
112 |
-0.88% |
22,900 |
| 2024/6/12 |
114 |
114 |
113 |
113 |
+0.00% |
25,700 |
| 2024/6/11 |
114 |
114 |
111 |
113 |
+0.00% |
34,000 |
| 2024/6/10 |
112 |
113 |
112 |
113 |
+0.00% |
23,200 |
| 2024/6/7 |
115 |
115 |
112 |
113 |
-0.88% |
62,800 |
| 2024/6/6 |
115 |
116 |
113 |
114 |
+0.00% |
19,000 |
| 2024/6/5 |
115 |
116 |
112 |
114 |
-2.56% |
62,600 |
| 2024/6/4 |
119 |
119 |
115 |
117 |
+0.00% |
33,200 |
| 2024/6/3 |
115 |
119 |
114 |
117 |
+1.74% |
28,600 |
| 2024/5/31 |
114 |
116 |
114 |
115 |
+0.88% |
10,400 |
| 2024/5/30 |
116 |
116 |
112 |
114 |
-2.56% |
42,200 |
| 2024/5/29 |
118 |
118 |
116 |
117 |
-0.85% |
23,100 |
| 2024/5/28 |
118 |
120 |
118 |
118 |
+0.00% |
16,000 |
| 2024/5/27 |
118 |
119 |
117 |
118 |
+0.85% |
11,300 |
| 2024/5/24 |
120 |
120 |
117 |
117 |
-2.50% |
27,600 |
| 2024/5/23 |
120 |
120 |
118 |
120 |
+0.00% |
25,200 |
| 2024/5/22 |
121 |
121 |
120 |
120 |
-0.83% |
24,200 |
| 2024/5/21 |
122 |
122 |
121 |
121 |
-1.63% |
12,500 |
| 2024/5/20 |
123 |
124 |
121 |
123 |
+0.00% |
17,100 |
| 2024/5/17 |
123 |
124 |
122 |
123 |
-0.81% |
7,800 |
| 2024/5/16 |
122 |
124 |
121 |
124 |
+1.64% |
16,900 |
| 2024/5/15 |
122 |
123 |
121 |
122 |
-0.81% |
5,300 |
| 2024/5/14 |
123 |
124 |
122 |
123 |
+0.00% |
10,500 |
| 2024/5/13 |
124 |
124 |
122 |
123 |
-0.81% |
14,500 |
| 2024/5/10 |
122 |
124 |
121 |
124 |
+1.64% |
29,300 |
| 2024/5/9 |
123 |
124 |
121 |
122 |
-0.81% |
61,300 |
| 2024/5/8 |
124 |
124 |
122 |
123 |
+0.00% |
6,500 |
| 2024/5/7 |
125 |
125 |
122 |
123 |
+0.00% |
10,200 |
| 2024/5/2 |
123 |
124 |
121 |
123 |
+0.00% |
39,200 |
| 2024/5/1 |
124 |
125 |
122 |
123 |
-0.81% |
18,400 |
| 2024/4/30 |
125 |
125 |
122 |
124 |
+0.00% |
25,700 |
| 2024/4/26 |
124 |
124 |
122 |
124 |
+0.00% |
17,300 |
| 2024/4/25 |
124 |
124 |
122 |
124 |
+0.81% |
27,600 |
| 2024/4/24 |
125 |
125 |
122 |
123 |
-1.60% |
31,700 |
| 2024/4/23 |
124 |
125 |
123 |
125 |
+1.63% |
25,000 |
| 2024/4/22 |
123 |
124 |
122 |
123 |
+0.00% |
11,700 |
| 2024/4/19 |
126 |
126 |
123 |
123 |
-2.38% |
32,300 |
| 2024/4/18 |
125 |
126 |
125 |
126 |
+0.00% |
17,000 |
| 2024/4/17 |
123 |
126 |
123 |
126 |
+2.44% |
36,400 |
| 2024/4/16 |
123 |
125 |
123 |
123 |
+0.00% |
63,100 |
| 2024/4/15 |
125 |
125 |
122 |
123 |
-3.15% |
33,300 |
| 2024/4/12 |
127 |
127 |
124 |
127 |
+0.00% |
41,200 |
| 2024/4/11 |
129 |
129 |
125 |
127 |
-1.55% |
61,400 |
| 2024/4/10 |
124 |
132 |
123 |
129 |
+4.88% |
214,400 |
| 2024/4/9 |
122 |
124 |
121 |
123 |
+0.82% |
24,300 |
|
