日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
214 |
237 |
214 |
217 |
+1.40% |
278,100 |
2024/10/23 |
224 |
225 |
214 |
214 |
-7.36% |
198,700 |
2024/10/22 |
240 |
288 |
228 |
231 |
+5.00% |
2,235,600 |
2024/10/21 |
222 |
222 |
220 |
220 |
-1.35% |
3,200 |
2024/10/18 |
218 |
223 |
218 |
223 |
+1.36% |
2,700 |
2024/10/17 |
220 |
223 |
219 |
220 |
+0.46% |
1,800 |
2024/10/16 |
220 |
223 |
219 |
219 |
-0.45% |
6,300 |
2024/10/15 |
219 |
222 |
219 |
220 |
+1.38% |
3,800 |
2024/10/11 |
220 |
220 |
216 |
217 |
-1.81% |
5,300 |
2024/10/10 |
220 |
221 |
220 |
221 |
-0.45% |
800 |
2024/10/9 |
220 |
223 |
219 |
222 |
+0.91% |
1,200 |
2024/10/8 |
222 |
223 |
220 |
220 |
+0.46% |
2,700 |
2024/10/7 |
221 |
221 |
219 |
219 |
+0.00% |
2,200 |
2024/10/4 |
219 |
223 |
216 |
219 |
+0.00% |
3,300 |
2024/10/3 |
219 |
222 |
213 |
219 |
-0.90% |
18,800 |
2024/10/2 |
221 |
222 |
220 |
221 |
+0.91% |
6,500 |
2024/10/1 |
215 |
225 |
214 |
219 |
+2.82% |
4,500 |
2024/9/30 |
217 |
219 |
205 |
213 |
-2.74% |
28,500 |
2024/9/27 |
218 |
224 |
217 |
219 |
+0.00% |
8,300 |
2024/9/26 |
219 |
223 |
217 |
219 |
-0.45% |
13,600 |
2024/9/25 |
218 |
220 |
217 |
220 |
+0.92% |
4,800 |
2024/9/24 |
222 |
223 |
217 |
218 |
-0.91% |
8,200 |
2024/9/20 |
223 |
223 |
216 |
220 |
+0.00% |
7,300 |
2024/9/19 |
220 |
222 |
219 |
220 |
+0.00% |
6,200 |
2024/9/18 |
220 |
220 |
219 |
220 |
+0.00% |
700 |
2024/9/17 |
223 |
223 |
220 |
220 |
-0.90% |
5,700 |
2024/9/13 |
224 |
224 |
220 |
222 |
-0.45% |
3,400 |
2024/9/12 |
219 |
225 |
219 |
223 |
+2.29% |
5,700 |
2024/9/11 |
220 |
221 |
217 |
218 |
-0.91% |
10,400 |
2024/9/10 |
216 |
223 |
215 |
220 |
+1.85% |
7,300 |
2024/9/9 |
211 |
216 |
210 |
216 |
+0.00% |
6,800 |
2024/9/6 |
216 |
220 |
216 |
216 |
+0.47% |
4,700 |
2024/9/5 |
212 |
218 |
210 |
215 |
+0.47% |
20,800 |
2024/9/4 |
218 |
218 |
214 |
214 |
-2.73% |
16,800 |
2024/9/3 |
225 |
225 |
218 |
220 |
-1.35% |
5,800 |
2024/9/2 |
219 |
223 |
214 |
223 |
+1.83% |
25,700 |
2024/8/30 |
217 |
232 |
214 |
219 |
+0.00% |
55,900 |
2024/8/29 |
217 |
220 |
213 |
219 |
-0.45% |
58,000 |
2024/8/28 |
220 |
274 |
217 |
220 |
+1.85% |
831,200 |
2024/8/27 |
214 |
217 |
213 |
216 |
+1.41% |
5,900 |
2024/8/26 |
219 |
219 |
207 |
213 |
-1.84% |
22,400 |
2024/8/23 |
218 |
220 |
216 |
217 |
-0.46% |
5,100 |
2024/8/22 |
220 |
220 |
216 |
218 |
-0.91% |
8,400 |
2024/8/21 |
222 |
222 |
218 |
220 |
-1.35% |
5,200 |
2024/8/20 |
211 |
223 |
211 |
223 |
+5.69% |
23,600 |
2024/8/19 |
211 |
212 |
210 |
211 |
+0.00% |
5,600 |
2024/8/16 |
213 |
213 |
208 |
211 |
+0.96% |
13,900 |
2024/8/15 |
209 |
210 |
205 |
209 |
-0.48% |
19,100 |
2024/8/14 |
202 |
210 |
202 |
210 |
+0.00% |
18,500 |
2024/8/13 |
198 |
210 |
196 |
210 |
+7.69% |
33,100 |
2024/8/9 |
203 |
211 |
190 |
195 |
-1.52% |
34,600 |
2024/8/8 |
190 |
200 |
188 |
198 |
+4.21% |
22,400 |
2024/8/7 |
175 |
193 |
175 |
190 |
+2.70% |
139,700 |
2024/8/6 |
183 |
194 |
175 |
185 |
+5.11% |
61,800 |
2024/8/5 |
242 |
242 |
176 |
176 |
-27.87% |
76,700 |
2024/8/2 |
249 |
252 |
244 |
244 |
-3.56% |
12,600 |
2024/8/1 |
258 |
258 |
250 |
253 |
-1.94% |
14,900 |
2024/7/31 |
255 |
258 |
255 |
258 |
+0.39% |
4,800 |
2024/7/30 |
264 |
264 |
254 |
257 |
-1.15% |
13,200 |
2024/7/29 |
257 |
260 |
257 |
260 |
+1.96% |
4,300 |
2024/7/26 |
255 |
257 |
253 |
255 |
+0.39% |
4,800 |
2024/7/25 |
255 |
257 |
254 |
254 |
-0.39% |
9,600 |
2024/7/24 |
265 |
265 |
255 |
255 |
-3.77% |
10,300 |
2024/7/23 |
269 |
269 |
265 |
265 |
-1.85% |
3,500 |
2024/7/22 |
262 |
270 |
258 |
270 |
+2.66% |
21,500 |
2024/7/19 |
272 |
272 |
262 |
263 |
-3.31% |
21,400 |
2024/7/18 |
277 |
277 |
271 |
272 |
-1.09% |
9,600 |
2024/7/17 |
278 |
278 |
271 |
275 |
-0.72% |
9,000 |
2024/7/16 |
278 |
278 |
271 |
277 |
-1.07% |
16,500 |
2024/7/12 |
276 |
286 |
276 |
280 |
+0.36% |
31,100 |
2024/7/11 |
277 |
279 |
273 |
279 |
+0.72% |
31,200 |
2024/7/10 |
269 |
279 |
266 |
277 |
+2.97% |
50,500 |
2024/7/9 |
267 |
269 |
267 |
269 |
+0.75% |
11,500 |
2024/7/8 |
267 |
269 |
266 |
267 |
-1.11% |
14,000 |
2024/7/5 |
268 |
270 |
266 |
270 |
+0.75% |
12,700 |
2024/7/4 |
264 |
269 |
264 |
268 |
+1.52% |
16,800 |
2024/7/3 |
265 |
268 |
264 |
264 |
-1.12% |
15,300 |
2024/7/2 |
265 |
267 |
265 |
267 |
+0.75% |
2,400 |
2024/7/1 |
268 |
269 |
265 |
265 |
-1.12% |
11,800 |
2024/6/28 |
267 |
268 |
264 |
268 |
+0.75% |
8,200 |
2024/6/27 |
264 |
266 |
263 |
266 |
+1.14% |
4,000 |
2024/6/26 |
264 |
266 |
262 |
263 |
-0.38% |
5,300 |
2024/6/25 |
263 |
266 |
262 |
264 |
+0.76% |
12,400 |
2024/6/24 |
264 |
274 |
262 |
262 |
+0.00% |
50,400 |
2024/6/21 |
263 |
263 |
259 |
262 |
+0.77% |
2,900 |
2024/6/20 |
263 |
263 |
259 |
260 |
+0.39% |
6,500 |
2024/6/19 |
260 |
262 |
259 |
259 |
-0.38% |
6,600 |
2024/6/18 |
261 |
262 |
259 |
260 |
+1.17% |
5,300 |
2024/6/17 |
261 |
261 |
257 |
257 |
-0.77% |
6,800 |
2024/6/14 |
264 |
264 |
258 |
259 |
-1.89% |
13,800 |
2024/6/13 |
264 |
264 |
262 |
264 |
+0.00% |
7,500 |
2024/6/12 |
265 |
265 |
262 |
264 |
+0.38% |
6,400 |
2024/6/11 |
260 |
271 |
260 |
263 |
+1.54% |
60,300 |
2024/6/10 |
257 |
259 |
257 |
259 |
+0.00% |
4,400 |
2024/6/7 |
259 |
259 |
257 |
259 |
+0.78% |
3,700 |
2024/6/6 |
259 |
260 |
257 |
257 |
-0.77% |
6,300 |
2024/6/5 |
257 |
259 |
257 |
259 |
+0.78% |
5,900 |
2024/6/4 |
259 |
259 |
257 |
257 |
-1.15% |
4,100 |
2024/6/3 |
259 |
261 |
257 |
260 |
+2.36% |
10,700 |
2024/5/31 |
254 |
255 |
252 |
254 |
+0.00% |
12,200 |
2024/5/30 |
256 |
256 |
253 |
254 |
-0.78% |
12,500 |
2024/5/29 |
259 |
259 |
256 |
256 |
+0.00% |
5,500 |
2024/5/28 |
257 |
259 |
256 |
256 |
-0.39% |
9,000 |
2024/5/27 |
255 |
259 |
255 |
257 |
+1.18% |
12,400 |
2024/5/24 |
254 |
255 |
252 |
254 |
+0.00% |
4,800 |
2024/5/23 |
257 |
260 |
251 |
254 |
-1.93% |
37,700 |
2024/5/22 |
258 |
260 |
258 |
259 |
+0.39% |
8,700 |
2024/5/21 |
259 |
260 |
257 |
258 |
+0.00% |
17,500 |
2024/5/20 |
259 |
259 |
256 |
258 |
-0.39% |
7,200 |
2024/5/17 |
258 |
260 |
257 |
259 |
+0.39% |
7,500 |
2024/5/16 |
260 |
260 |
257 |
258 |
-0.77% |
13,200 |
2024/5/15 |
263 |
263 |
256 |
260 |
-1.14% |
23,400 |
2024/5/14 |
269 |
269 |
261 |
263 |
+0.77% |
41,600 |
2024/5/13 |
259 |
262 |
256 |
261 |
+1.56% |
22,500 |
2024/5/10 |
258 |
259 |
255 |
257 |
+0.00% |
14,000 |
2024/5/9 |
260 |
261 |
257 |
257 |
-0.77% |
10,700 |
2024/5/8 |
258 |
259 |
257 |
259 |
+0.00% |
16,500 |
2024/5/7 |
262 |
262 |
258 |
259 |
+0.39% |
14,500 |
2024/5/2 |
259 |
261 |
257 |
258 |
-0.39% |
27,600 |
2024/5/1 |
260 |
262 |
259 |
259 |
-0.77% |
59,000 |
2024/4/30 |
272 |
279 |
261 |
261 |
-9.06% |
260,800 |
2024/4/26 |
296 |
328 |
280 |
287 |
+12.11% |
2,588,400 |
2024/4/25 |
258 |
259 |
256 |
256 |
+0.00% |
8,300 |
|