| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
121 |
123 |
117 |
119 |
-1.65% |
314,200 |
| 2024/9/10 |
121 |
124 |
120 |
121 |
+1.68% |
156,400 |
| 2024/9/9 |
116 |
120 |
114 |
119 |
+0.00% |
195,100 |
| 2024/9/6 |
118 |
119 |
115 |
119 |
+0.85% |
185,900 |
| 2024/9/5 |
117 |
121 |
117 |
118 |
+0.85% |
185,500 |
| 2024/9/4 |
120 |
121 |
116 |
117 |
-4.10% |
476,200 |
| 2024/9/3 |
122 |
124 |
122 |
122 |
-1.61% |
100,300 |
| 2024/9/2 |
125 |
125 |
121 |
124 |
-0.80% |
178,500 |
| 2024/8/30 |
120 |
127 |
119 |
125 |
+5.04% |
363,700 |
| 2024/8/29 |
120 |
122 |
118 |
119 |
-3.25% |
672,600 |
| 2024/8/28 |
130 |
147 |
121 |
123 |
+0.82% |
6,586,400 |
| 2024/8/27 |
116 |
122 |
115 |
122 |
+5.17% |
255,900 |
| 2024/8/26 |
114 |
116 |
114 |
116 |
+1.75% |
65,200 |
| 2024/8/23 |
116 |
116 |
114 |
114 |
-1.72% |
78,500 |
| 2024/8/22 |
116 |
117 |
115 |
116 |
+1.75% |
109,200 |
| 2024/8/21 |
116 |
117 |
114 |
114 |
-2.56% |
183,100 |
| 2024/8/20 |
116 |
119 |
116 |
117 |
+1.74% |
195,800 |
| 2024/8/19 |
117 |
118 |
113 |
115 |
-0.86% |
197,800 |
| 2024/8/16 |
119 |
119 |
116 |
116 |
-0.85% |
144,000 |
| 2024/8/15 |
119 |
120 |
117 |
117 |
-0.85% |
240,500 |
| 2024/8/14 |
112 |
118 |
111 |
118 |
+5.36% |
313,900 |
| 2024/8/13 |
111 |
112 |
110 |
112 |
+0.90% |
226,000 |
| 2024/8/9 |
111 |
113 |
108 |
111 |
+0.91% |
276,000 |
| 2024/8/8 |
108 |
111 |
108 |
110 |
-0.90% |
266,600 |
| 2024/8/7 |
105 |
113 |
105 |
111 |
+5.71% |
434,300 |
| 2024/8/6 |
102 |
109 |
101 |
105 |
+11.70% |
551,300 |
| 2024/8/5 |
108 |
108 |
88 |
94 |
-16.81% |
1,477,000 |
| 2024/8/2 |
113 |
118 |
112 |
113 |
-2.59% |
494,700 |
| 2024/8/1 |
122 |
122 |
114 |
116 |
-4.92% |
638,600 |
| 2024/7/31 |
122 |
124 |
119 |
122 |
-0.81% |
393,500 |
| 2024/7/30 |
124 |
124 |
120 |
123 |
-1.60% |
576,400 |
| 2024/7/29 |
125 |
126 |
123 |
125 |
+1.63% |
302,600 |
| 2024/7/26 |
123 |
127 |
123 |
123 |
+0.00% |
356,600 |
| 2024/7/25 |
123 |
125 |
122 |
123 |
-2.38% |
428,800 |
| 2024/7/24 |
130 |
131 |
125 |
126 |
-3.08% |
686,700 |
| 2024/7/23 |
125 |
132 |
124 |
130 |
+4.00% |
942,300 |
| 2024/7/22 |
130 |
130 |
122 |
125 |
-3.85% |
1,407,100 |
| 2024/7/19 |
144 |
155 |
128 |
130 |
+4.00% |
14,169,200 |
| 2024/7/18 |
125 |
129 |
124 |
125 |
+0.00% |
167,800 |
| 2024/7/17 |
125 |
128 |
125 |
125 |
+0.00% |
149,500 |
| 2024/7/16 |
125 |
127 |
124 |
125 |
+1.63% |
77,300 |
| 2024/7/12 |
122 |
125 |
121 |
123 |
+0.82% |
150,900 |
| 2024/7/11 |
123 |
123 |
121 |
122 |
-0.81% |
319,100 |
| 2024/7/10 |
125 |
125 |
121 |
123 |
-1.60% |
273,100 |
| 2024/7/9 |
124 |
125 |
122 |
125 |
+1.63% |
270,900 |
| 2024/7/8 |
129 |
135 |
123 |
123 |
-1.60% |
1,177,200 |
| 2024/7/5 |
127 |
131 |
125 |
125 |
+0.00% |
375,900 |
| 2024/7/4 |
127 |
128 |
125 |
125 |
-0.79% |
100,400 |
| 2024/7/3 |
123 |
127 |
123 |
126 |
+2.44% |
144,500 |
| 2024/7/2 |
126 |
129 |
123 |
123 |
-3.91% |
530,700 |
| 2024/7/1 |
139 |
139 |
126 |
128 |
-7.91% |
1,225,500 |
| 2024/6/28 |
139 |
142 |
135 |
139 |
+0.00% |
478,800 |
| 2024/6/27 |
136 |
142 |
134 |
139 |
+1.46% |
369,100 |
| 2024/6/26 |
140 |
141 |
137 |
137 |
-2.84% |
385,900 |
| 2024/6/25 |
146 |
149 |
135 |
141 |
+2.92% |
1,268,500 |
| 2024/6/24 |
133 |
141 |
133 |
137 |
+3.79% |
702,500 |
| 2024/6/21 |
132 |
139 |
131 |
132 |
-2.22% |
837,600 |
| 2024/6/20 |
139 |
143 |
132 |
135 |
-4.93% |
1,148,500 |
| 2024/6/19 |
147 |
149 |
138 |
142 |
-4.70% |
1,127,700 |
| 2024/6/18 |
152 |
154 |
145 |
149 |
-1.32% |
1,050,300 |
| 2024/6/17 |
154 |
162 |
150 |
151 |
-3.21% |
785,100 |
| 2024/6/14 |
163 |
163 |
149 |
156 |
-4.29% |
1,865,600 |
| 2024/6/13 |
150 |
163 |
149 |
163 |
+9.40% |
2,600,800 |
| 2024/6/12 |
159 |
159 |
149 |
149 |
-6.29% |
1,308,000 |
| 2024/6/11 |
164 |
173 |
154 |
159 |
+6.71% |
5,659,900 |
| 2024/6/10 |
137 |
151 |
137 |
149 |
+6.43% |
2,480,800 |
| 2024/6/7 |
132 |
156 |
131 |
140 |
+6.87% |
6,315,500 |
| 2024/6/6 |
128 |
134 |
125 |
131 |
+3.15% |
920,800 |
| 2024/6/5 |
123 |
131 |
121 |
127 |
+2.42% |
2,189,000 |
| 2024/6/4 |
120 |
128 |
119 |
124 |
+4.20% |
1,338,000 |
| 2024/6/3 |
116 |
119 |
114 |
119 |
+3.48% |
241,700 |
| 2024/5/31 |
113 |
115 |
113 |
115 |
+1.77% |
71,600 |
| 2024/5/30 |
111 |
113 |
110 |
113 |
+0.00% |
84,000 |
| 2024/5/29 |
114 |
116 |
113 |
113 |
-0.88% |
188,400 |
| 2024/5/28 |
114 |
117 |
112 |
114 |
+0.00% |
277,000 |
| 2024/5/27 |
110 |
114 |
110 |
114 |
+3.64% |
222,500 |
| 2024/5/24 |
110 |
111 |
109 |
110 |
+0.00% |
136,600 |
| 2024/5/23 |
111 |
111 |
107 |
110 |
+0.92% |
272,600 |
| 2024/5/22 |
111 |
112 |
109 |
109 |
-1.80% |
65,600 |
| 2024/5/21 |
110 |
111 |
109 |
111 |
+0.91% |
64,900 |
| 2024/5/20 |
111 |
113 |
109 |
110 |
-0.90% |
317,400 |
| 2024/5/17 |
106 |
114 |
105 |
111 |
+4.72% |
1,142,700 |
| 2024/5/16 |
109 |
109 |
106 |
106 |
-2.75% |
149,400 |
| 2024/5/15 |
107 |
110 |
106 |
109 |
+0.93% |
265,900 |
| 2024/5/14 |
111 |
111 |
106 |
108 |
-1.82% |
686,900 |
| 2024/5/13 |
117 |
131 |
106 |
110 |
+7.84% |
6,228,900 |
| 2024/5/10 |
102 |
103 |
101 |
102 |
+0.99% |
86,100 |
| 2024/5/9 |
103 |
103 |
100 |
101 |
+0.00% |
70,600 |
| 2024/5/8 |
102 |
103 |
101 |
101 |
-1.94% |
103,100 |
| 2024/5/7 |
101 |
103 |
101 |
103 |
+0.98% |
39,600 |
| 2024/5/2 |
102 |
104 |
101 |
102 |
+0.00% |
124,600 |
| 2024/5/1 |
101 |
102 |
100 |
102 |
+0.99% |
89,000 |
| 2024/4/30 |
101 |
102 |
101 |
101 |
+0.00% |
36,400 |
| 2024/4/26 |
102 |
103 |
101 |
101 |
-1.94% |
54,700 |
| 2024/4/25 |
103 |
103 |
101 |
103 |
+0.00% |
71,400 |
| 2024/4/24 |
103 |
103 |
101 |
103 |
+0.98% |
52,300 |
| 2024/4/23 |
102 |
103 |
102 |
102 |
+0.99% |
27,600 |
| 2024/4/22 |
98 |
102 |
98 |
101 |
-0.98% |
289,100 |
| 2024/4/19 |
105 |
106 |
100 |
102 |
-2.86% |
338,900 |
| 2024/4/18 |
103 |
105 |
103 |
105 |
+1.94% |
40,400 |
| 2024/4/17 |
103 |
105 |
102 |
103 |
+0.98% |
266,400 |
| 2024/4/16 |
105 |
105 |
102 |
102 |
-2.86% |
334,400 |
| 2024/4/15 |
106 |
106 |
104 |
105 |
-0.94% |
126,100 |
| 2024/4/12 |
105 |
107 |
105 |
106 |
+0.00% |
258,900 |
| 2024/4/11 |
105 |
106 |
105 |
106 |
+0.00% |
39,000 |
| 2024/4/10 |
105 |
107 |
105 |
106 |
+0.95% |
120,800 |
| 2024/4/9 |
105 |
106 |
105 |
105 |
+0.00% |
56,300 |
| 2024/4/8 |
105 |
106 |
105 |
105 |
+0.00% |
16,400 |
| 2024/4/5 |
105 |
106 |
105 |
105 |
+0.00% |
87,500 |
| 2024/4/4 |
104 |
106 |
104 |
105 |
-0.94% |
44,800 |
| 2024/4/3 |
105 |
106 |
101 |
106 |
+1.92% |
365,000 |
| 2024/4/2 |
105 |
106 |
104 |
104 |
-1.89% |
106,200 |
| 2024/4/1 |
106 |
107 |
105 |
106 |
+0.00% |
128,400 |
| 2024/3/29 |
104 |
106 |
104 |
106 |
+0.00% |
48,100 |
| 2024/3/28 |
105 |
106 |
103 |
106 |
+2.91% |
92,400 |
| 2024/3/27 |
106 |
106 |
103 |
103 |
-2.83% |
210,700 |
| 2024/3/26 |
107 |
107 |
105 |
106 |
-0.93% |
203,000 |
| 2024/3/25 |
107 |
108 |
105 |
107 |
-0.93% |
100,200 |
| 2024/3/22 |
107 |
108 |
106 |
108 |
+0.00% |
106,300 |
| 2024/3/21 |
106 |
108 |
106 |
108 |
+1.89% |
108,500 |
| 2024/3/19 |
105 |
107 |
105 |
106 |
+0.00% |
50,000 |
| 2024/3/18 |
105 |
106 |
104 |
106 |
+1.92% |
39,700 |
| 2024/3/15 |
104 |
106 |
104 |
104 |
+0.00% |
101,000 |
|
