日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/12 |
150 |
152 |
147 |
152 |
+3.40% |
15,300 |
2024/9/11 |
149 |
149 |
147 |
147 |
-2.65% |
8,700 |
2024/9/10 |
151 |
151 |
148 |
151 |
+0.67% |
27,400 |
2024/9/9 |
147 |
150 |
146 |
150 |
+0.67% |
30,700 |
2024/9/6 |
149 |
149 |
147 |
149 |
+0.00% |
15,400 |
2024/9/5 |
149 |
152 |
147 |
149 |
+0.00% |
24,100 |
2024/9/4 |
149 |
152 |
147 |
149 |
-3.25% |
61,000 |
2024/9/3 |
153 |
154 |
150 |
154 |
+1.32% |
18,800 |
2024/9/2 |
152 |
153 |
150 |
152 |
+0.00% |
28,700 |
2024/8/30 |
152 |
152 |
149 |
152 |
+0.66% |
16,100 |
2024/8/29 |
149 |
151 |
149 |
151 |
+0.00% |
12,300 |
2024/8/28 |
148 |
161 |
146 |
151 |
+2.03% |
210,700 |
2024/8/27 |
146 |
148 |
145 |
148 |
+2.07% |
27,200 |
2024/8/26 |
147 |
147 |
144 |
145 |
-0.68% |
20,300 |
2024/8/23 |
146 |
147 |
145 |
146 |
+0.69% |
9,400 |
2024/8/22 |
145 |
146 |
145 |
145 |
+0.00% |
6,800 |
2024/8/21 |
144 |
149 |
142 |
145 |
-1.36% |
97,900 |
2024/8/20 |
147 |
149 |
145 |
147 |
+2.08% |
33,800 |
2024/8/19 |
147 |
147 |
142 |
144 |
+0.70% |
533,500 |
2024/8/16 |
144 |
145 |
142 |
143 |
+1.42% |
29,500 |
2024/8/15 |
138 |
143 |
138 |
141 |
+1.44% |
33,800 |
2024/8/14 |
138 |
139 |
138 |
139 |
+1.46% |
14,000 |
2024/8/13 |
138 |
139 |
136 |
137 |
+0.00% |
23,700 |
2024/8/9 |
139 |
139 |
134 |
137 |
+0.74% |
54,700 |
2024/8/8 |
134 |
137 |
130 |
136 |
+4.62% |
111,300 |
2024/8/7 |
124 |
133 |
121 |
130 |
+4.84% |
161,600 |
2024/8/6 |
146 |
148 |
116 |
124 |
-10.14% |
1,207,400 |
2024/8/5 |
148 |
152 |
136 |
138 |
-12.66% |
383,500 |
2024/8/2 |
163 |
163 |
158 |
158 |
-4.24% |
92,500 |
2024/8/1 |
165 |
166 |
164 |
165 |
+0.00% |
10,500 |
2024/7/31 |
164 |
167 |
164 |
165 |
-0.60% |
11,700 |
2024/7/30 |
166 |
166 |
164 |
166 |
+0.61% |
16,900 |
2024/7/29 |
164 |
166 |
164 |
165 |
-0.60% |
27,100 |
2024/7/26 |
165 |
166 |
164 |
166 |
+0.00% |
22,600 |
2024/7/25 |
165 |
166 |
163 |
166 |
+0.61% |
55,700 |
2024/7/24 |
166 |
167 |
165 |
165 |
-1.20% |
39,400 |
2024/7/23 |
166 |
168 |
166 |
167 |
+0.00% |
35,600 |
2024/7/22 |
168 |
169 |
166 |
167 |
-0.60% |
38,800 |
2024/7/19 |
169 |
170 |
168 |
168 |
-0.59% |
8,600 |
2024/7/18 |
169 |
170 |
169 |
169 |
-0.59% |
14,600 |
2024/7/17 |
169 |
171 |
169 |
170 |
+0.59% |
26,300 |
2024/7/16 |
171 |
171 |
169 |
169 |
-0.59% |
18,400 |
2024/7/12 |
168 |
170 |
168 |
170 |
+0.00% |
37,000 |
2024/7/11 |
168 |
170 |
168 |
170 |
+0.00% |
26,000 |
2024/7/10 |
169 |
172 |
169 |
170 |
+0.59% |
28,200 |
2024/7/9 |
170 |
171 |
169 |
169 |
-0.59% |
12,600 |
2024/7/8 |
170 |
171 |
170 |
170 |
-1.16% |
12,300 |
2024/7/5 |
174 |
174 |
170 |
172 |
+0.00% |
45,300 |
2024/7/4 |
178 |
181 |
170 |
172 |
+2.38% |
263,200 |
2024/7/3 |
167 |
169 |
167 |
168 |
+0.60% |
28,800 |
2024/7/2 |
169 |
169 |
167 |
167 |
+0.00% |
19,500 |
2024/7/1 |
168 |
168 |
166 |
167 |
-0.60% |
26,400 |
2024/6/28 |
170 |
170 |
167 |
168 |
-1.18% |
19,800 |
2024/6/27 |
168 |
171 |
167 |
170 |
-0.58% |
40,400 |
2024/6/26 |
167 |
171 |
166 |
171 |
+2.40% |
34,100 |
2024/6/25 |
165 |
167 |
165 |
167 |
+0.00% |
11,800 |
2024/6/24 |
168 |
168 |
166 |
167 |
-0.60% |
20,200 |
2024/6/21 |
167 |
168 |
166 |
168 |
+0.00% |
7,000 |
2024/6/20 |
168 |
168 |
166 |
168 |
+0.60% |
2,700 |
2024/6/19 |
166 |
168 |
166 |
167 |
+0.60% |
9,300 |
2024/6/18 |
167 |
167 |
166 |
166 |
-0.60% |
12,900 |
2024/6/17 |
167 |
167 |
165 |
167 |
+0.00% |
13,800 |
2024/6/14 |
166 |
167 |
166 |
167 |
+0.60% |
11,800 |
2024/6/13 |
166 |
167 |
166 |
166 |
+0.00% |
5,500 |
2024/6/12 |
167 |
168 |
166 |
166 |
-0.60% |
14,300 |
2024/6/11 |
167 |
168 |
167 |
167 |
+0.00% |
8,000 |
2024/6/10 |
167 |
168 |
167 |
167 |
-1.18% |
9,100 |
2024/6/7 |
167 |
169 |
166 |
169 |
+1.20% |
11,300 |
2024/6/6 |
169 |
169 |
167 |
167 |
-1.76% |
13,200 |
2024/6/5 |
169 |
170 |
168 |
170 |
+1.19% |
9,900 |
2024/6/4 |
169 |
169 |
167 |
168 |
+0.00% |
3,100 |
2024/6/3 |
167 |
169 |
167 |
168 |
+0.00% |
8,000 |
2024/5/31 |
167 |
168 |
165 |
168 |
+0.60% |
27,400 |
2024/5/30 |
167 |
169 |
165 |
167 |
-0.60% |
34,100 |
2024/5/29 |
168 |
169 |
167 |
168 |
+0.00% |
33,500 |
2024/5/28 |
170 |
170 |
168 |
168 |
-0.59% |
33,000 |
2024/5/27 |
169 |
171 |
169 |
169 |
-0.59% |
18,000 |
2024/5/24 |
170 |
171 |
170 |
170 |
+0.59% |
15,400 |
2024/5/23 |
170 |
170 |
168 |
169 |
-0.59% |
17,200 |
2024/5/22 |
168 |
170 |
168 |
170 |
+1.19% |
14,100 |
2024/5/21 |
168 |
170 |
168 |
168 |
-1.18% |
76,700 |
2024/5/20 |
170 |
171 |
169 |
170 |
+0.00% |
24,900 |
2024/5/17 |
170 |
171 |
169 |
170 |
+0.00% |
21,800 |
2024/5/16 |
171 |
173 |
168 |
170 |
-5.03% |
109,100 |
2024/5/15 |
177 |
181 |
177 |
179 |
+1.13% |
40,600 |
2024/5/14 |
176 |
178 |
176 |
177 |
-0.56% |
23,700 |
2024/5/13 |
176 |
178 |
176 |
178 |
+0.56% |
10,900 |
2024/5/10 |
177 |
177 |
175 |
177 |
+1.14% |
10,100 |
2024/5/9 |
176 |
177 |
175 |
175 |
-0.57% |
12,100 |
2024/5/8 |
175 |
177 |
175 |
176 |
+0.00% |
8,500 |
2024/5/7 |
177 |
177 |
174 |
176 |
+1.15% |
13,100 |
2024/5/2 |
177 |
177 |
174 |
174 |
-1.14% |
19,100 |
2024/5/1 |
172 |
176 |
172 |
176 |
+1.15% |
12,400 |
2024/4/30 |
175 |
175 |
172 |
174 |
+0.58% |
22,200 |
2024/4/26 |
173 |
175 |
173 |
173 |
-0.57% |
10,100 |
2024/4/25 |
173 |
174 |
172 |
174 |
+0.00% |
12,600 |
2024/4/24 |
173 |
174 |
172 |
174 |
+0.58% |
19,900 |
2024/4/23 |
176 |
176 |
173 |
173 |
-1.14% |
16,100 |
2024/4/22 |
174 |
178 |
173 |
175 |
+1.16% |
17,600 |
2024/4/19 |
175 |
178 |
173 |
173 |
-1.70% |
58,800 |
2024/4/18 |
175 |
177 |
175 |
176 |
+0.00% |
9,700 |
2024/4/17 |
179 |
179 |
174 |
176 |
-0.56% |
49,000 |
2024/4/16 |
178 |
180 |
177 |
177 |
-1.67% |
14,900 |
2024/4/15 |
174 |
181 |
173 |
180 |
+2.86% |
83,100 |
2024/4/12 |
176 |
178 |
174 |
175 |
-0.57% |
51,600 |
2024/4/11 |
173 |
176 |
173 |
176 |
+1.73% |
40,700 |
2024/4/10 |
175 |
176 |
173 |
173 |
-1.14% |
38,800 |
2024/4/9 |
173 |
176 |
173 |
175 |
+1.16% |
26,700 |
2024/4/8 |
170 |
175 |
170 |
173 |
+1.17% |
32,800 |
2024/4/5 |
169 |
171 |
168 |
171 |
+0.59% |
104,400 |
2024/4/4 |
173 |
173 |
170 |
170 |
-0.58% |
74,300 |
2024/4/3 |
173 |
174 |
171 |
171 |
-1.72% |
123,200 |
2024/4/2 |
178 |
178 |
173 |
174 |
-1.69% |
93,900 |
2024/4/1 |
176 |
180 |
174 |
177 |
+1.14% |
71,200 |
2024/3/29 |
175 |
179 |
174 |
175 |
+0.00% |
143,800 |
2024/3/28 |
181 |
182 |
175 |
175 |
-2.78% |
363,600 |
2024/3/27 |
190 |
222 |
180 |
180 |
+1.69% |
5,457,000 |
2024/3/26 |
178 |
178 |
174 |
177 |
+1.14% |
33,700 |
2024/3/25 |
175 |
176 |
175 |
175 |
+0.57% |
24,000 |
2024/3/22 |
173 |
175 |
173 |
174 |
+1.16% |
16,100 |
2024/3/21 |
173 |
174 |
172 |
172 |
-1.15% |
29,500 |
2024/3/19 |
175 |
175 |
172 |
174 |
+0.00% |
26,500 |
2024/3/18 |
173 |
174 |
171 |
174 |
+1.16% |
31,400 |
|