日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
123 |
126 |
123 |
124 |
-0.80% |
111,100 |
2024/10/3 |
127 |
128 |
123 |
125 |
+0.81% |
153,000 |
2024/10/2 |
129 |
130 |
123 |
124 |
-6.06% |
223,600 |
2024/10/1 |
126 |
133 |
126 |
132 |
+4.76% |
252,800 |
2024/9/30 |
122 |
127 |
121 |
126 |
-0.79% |
146,400 |
2024/9/27 |
130 |
131 |
127 |
127 |
-1.55% |
233,200 |
2024/9/26 |
125 |
130 |
125 |
129 |
+4.03% |
187,500 |
2024/9/25 |
123 |
124 |
122 |
124 |
+0.81% |
61,500 |
2024/9/24 |
126 |
126 |
122 |
123 |
-2.38% |
104,000 |
2024/9/20 |
124 |
127 |
121 |
126 |
+4.13% |
301,100 |
2024/9/19 |
119 |
123 |
119 |
121 |
+3.42% |
200,300 |
2024/9/18 |
118 |
120 |
116 |
117 |
+0.00% |
147,900 |
2024/9/17 |
117 |
119 |
113 |
117 |
-0.85% |
240,000 |
2024/9/13 |
120 |
121 |
117 |
118 |
-3.28% |
255,000 |
2024/9/12 |
116 |
125 |
113 |
122 |
+8.93% |
670,900 |
2024/9/11 |
117 |
118 |
111 |
112 |
-4.27% |
322,700 |
2024/9/10 |
120 |
121 |
116 |
117 |
-3.31% |
223,900 |
2024/9/9 |
111 |
121 |
111 |
121 |
+4.31% |
367,700 |
2024/9/6 |
124 |
124 |
115 |
116 |
-6.45% |
476,600 |
2024/9/5 |
130 |
146 |
122 |
124 |
-1.59% |
2,458,800 |
2024/9/4 |
131 |
131 |
126 |
126 |
-7.35% |
291,700 |
2024/9/3 |
131 |
137 |
131 |
136 |
+3.03% |
110,500 |
2024/9/2 |
133 |
133 |
130 |
132 |
-0.75% |
72,800 |
2024/8/30 |
130 |
133 |
130 |
133 |
+3.10% |
62,200 |
2024/8/29 |
132 |
134 |
129 |
129 |
-3.73% |
238,400 |
2024/8/28 |
137 |
138 |
131 |
134 |
-2.90% |
287,700 |
2024/8/27 |
132 |
139 |
131 |
138 |
+4.55% |
251,800 |
2024/8/26 |
132 |
134 |
128 |
132 |
+3.94% |
286,500 |
2024/8/23 |
129 |
129 |
124 |
127 |
-2.31% |
187,300 |
2024/8/22 |
131 |
133 |
128 |
130 |
+1.56% |
180,100 |
2024/8/21 |
130 |
133 |
128 |
128 |
-3.76% |
212,400 |
2024/8/20 |
124 |
138 |
124 |
133 |
+9.02% |
599,800 |
2024/8/19 |
124 |
129 |
121 |
122 |
-1.61% |
231,300 |
2024/8/16 |
125 |
126 |
122 |
124 |
+0.00% |
205,000 |
2024/8/15 |
124 |
127 |
122 |
124 |
+1.64% |
147,900 |
2024/8/14 |
119 |
125 |
119 |
122 |
+1.67% |
257,800 |
2024/8/13 |
113 |
120 |
113 |
120 |
+6.19% |
204,600 |
2024/8/9 |
113 |
117 |
110 |
113 |
+0.00% |
237,000 |
2024/8/8 |
110 |
117 |
108 |
113 |
-1.74% |
598,000 |
2024/8/7 |
101 |
115 |
100 |
115 |
+17.35% |
588,900 |
2024/8/6 |
109 |
115 |
90 |
98 |
+4.26% |
885,700 |
2024/8/5 |
125 |
125 |
85 |
94 |
-30.37% |
1,197,000 |
2024/8/2 |
146 |
148 |
133 |
135 |
-10.60% |
630,700 |
2024/8/1 |
150 |
153 |
149 |
151 |
+0.67% |
196,400 |
2024/7/31 |
153 |
153 |
145 |
150 |
-1.96% |
433,500 |
2024/7/30 |
154 |
157 |
152 |
153 |
-0.65% |
271,400 |
2024/7/29 |
156 |
157 |
154 |
154 |
+0.00% |
86,800 |
2024/7/26 |
154 |
156 |
153 |
154 |
+0.65% |
69,500 |
2024/7/25 |
154 |
156 |
153 |
153 |
-1.92% |
112,500 |
2024/7/24 |
158 |
160 |
155 |
156 |
-1.27% |
137,700 |
2024/7/23 |
160 |
162 |
158 |
158 |
-1.25% |
69,600 |
2024/7/22 |
160 |
161 |
158 |
160 |
-0.62% |
141,600 |
2024/7/19 |
161 |
162 |
159 |
161 |
+0.00% |
69,700 |
2024/7/18 |
161 |
164 |
160 |
161 |
+0.00% |
174,500 |
2024/7/17 |
160 |
163 |
160 |
161 |
+0.62% |
96,300 |
2024/7/16 |
159 |
162 |
158 |
160 |
+1.91% |
126,400 |
2024/7/12 |
156 |
160 |
155 |
157 |
+0.00% |
210,600 |
2024/7/11 |
160 |
160 |
154 |
157 |
-1.26% |
253,500 |
2024/7/10 |
168 |
168 |
159 |
159 |
-5.92% |
274,800 |
2024/7/9 |
166 |
172 |
165 |
169 |
+1.20% |
250,600 |
2024/7/8 |
169 |
169 |
166 |
167 |
-0.60% |
146,100 |
2024/7/5 |
170 |
170 |
167 |
168 |
-1.18% |
125,900 |
2024/7/4 |
170 |
171 |
168 |
170 |
+0.00% |
78,800 |
2024/7/3 |
170 |
172 |
168 |
170 |
-0.58% |
103,800 |
2024/7/2 |
169 |
172 |
168 |
171 |
+0.59% |
78,900 |
2024/7/1 |
171 |
172 |
168 |
170 |
-2.30% |
157,600 |
2024/6/28 |
173 |
174 |
171 |
174 |
-1.14% |
241,700 |
2024/6/27 |
180 |
180 |
170 |
176 |
+4.14% |
1,030,500 |
2024/6/26 |
167 |
169 |
167 |
169 |
+1.81% |
72,400 |
2024/6/25 |
163 |
167 |
163 |
166 |
+1.84% |
129,000 |
2024/6/24 |
163 |
165 |
162 |
163 |
+0.62% |
57,200 |
2024/6/21 |
162 |
165 |
161 |
162 |
-0.61% |
96,300 |
2024/6/20 |
163 |
164 |
161 |
163 |
-1.21% |
96,500 |
2024/6/19 |
165 |
166 |
163 |
165 |
-0.60% |
85,600 |
2024/6/18 |
165 |
168 |
162 |
166 |
+1.22% |
142,600 |
2024/6/17 |
166 |
166 |
163 |
164 |
-1.20% |
70,200 |
2024/6/14 |
163 |
167 |
163 |
166 |
+0.00% |
81,800 |
2024/6/13 |
168 |
168 |
164 |
166 |
-1.19% |
88,400 |
2024/6/12 |
167 |
169 |
166 |
168 |
+0.60% |
221,000 |
2024/6/11 |
167 |
168 |
166 |
167 |
+0.00% |
29,000 |
2024/6/10 |
165 |
168 |
164 |
167 |
+0.00% |
108,800 |
2024/6/7 |
165 |
168 |
164 |
167 |
+1.21% |
120,200 |
2024/6/6 |
167 |
167 |
164 |
165 |
-0.60% |
98,200 |
2024/6/5 |
166 |
168 |
164 |
166 |
+1.22% |
129,500 |
2024/6/4 |
159 |
165 |
158 |
164 |
+2.50% |
135,000 |
2024/6/3 |
162 |
162 |
159 |
160 |
+0.00% |
59,700 |
2024/5/31 |
159 |
161 |
157 |
160 |
+1.27% |
70,500 |
2024/5/30 |
159 |
160 |
155 |
158 |
-1.25% |
216,200 |
2024/5/29 |
162 |
163 |
159 |
160 |
-0.62% |
67,900 |
2024/5/28 |
159 |
164 |
159 |
161 |
+1.26% |
65,200 |
2024/5/27 |
161 |
161 |
159 |
159 |
-0.62% |
65,100 |
2024/5/24 |
158 |
161 |
158 |
160 |
+0.00% |
64,500 |
2024/5/23 |
162 |
162 |
160 |
160 |
-1.23% |
72,600 |
2024/5/22 |
165 |
167 |
162 |
162 |
-2.99% |
106,800 |
2024/5/21 |
169 |
171 |
165 |
167 |
+0.00% |
136,200 |
2024/5/20 |
164 |
169 |
162 |
167 |
+1.83% |
217,000 |
2024/5/17 |
158 |
164 |
157 |
164 |
+3.80% |
99,300 |
2024/5/16 |
162 |
162 |
158 |
158 |
-3.07% |
166,200 |
2024/5/15 |
165 |
167 |
161 |
163 |
-1.21% |
198,200 |
2024/5/14 |
162 |
168 |
161 |
165 |
+1.23% |
342,200 |
2024/5/13 |
161 |
165 |
161 |
163 |
+0.62% |
126,900 |
2024/5/10 |
166 |
166 |
162 |
162 |
-0.61% |
134,900 |
2024/5/9 |
162 |
166 |
158 |
163 |
+1.24% |
385,800 |
2024/5/8 |
161 |
164 |
160 |
161 |
-0.62% |
192,300 |
2024/5/7 |
158 |
170 |
156 |
162 |
+3.85% |
864,600 |
2024/5/2 |
155 |
160 |
154 |
156 |
-0.64% |
320,100 |
2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
169,100 |
2024/4/30 |
154 |
157 |
152 |
155 |
+1.31% |
287,100 |
2024/4/26 |
158 |
160 |
153 |
153 |
-4.97% |
936,100 |
2024/4/25 |
160 |
187 |
158 |
161 |
+1.90% |
8,464,200 |
2024/4/24 |
162 |
189 |
156 |
158 |
-2.47% |
2,633,700 |
2024/4/23 |
166 |
166 |
157 |
162 |
+1.25% |
276,600 |
2024/4/22 |
156 |
171 |
152 |
160 |
+5.26% |
1,149,900 |
2024/4/19 |
158 |
158 |
149 |
152 |
-3.80% |
198,500 |
2024/4/18 |
154 |
158 |
154 |
158 |
+1.94% |
48,000 |
2024/4/17 |
155 |
157 |
153 |
155 |
+0.00% |
78,900 |
2024/4/16 |
155 |
156 |
154 |
155 |
-1.27% |
65,000 |
2024/4/15 |
159 |
159 |
157 |
157 |
-2.48% |
62,000 |
2024/4/12 |
160 |
163 |
160 |
161 |
+1.26% |
62,200 |
2024/4/11 |
161 |
162 |
157 |
159 |
-1.24% |
77,800 |
2024/4/10 |
162 |
166 |
161 |
161 |
-0.62% |
179,400 |
2024/4/9 |
160 |
162 |
159 |
162 |
+1.25% |
54,300 |
2024/4/8 |
160 |
160 |
156 |
160 |
+2.56% |
60,300 |
|