日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
227 |
229 |
225 |
229 |
+0.88% |
5,200 |
2024/10/23 |
227 |
229 |
225 |
227 |
+0.00% |
6,700 |
2024/10/22 |
231 |
231 |
227 |
227 |
-1.30% |
6,300 |
2024/10/21 |
231 |
233 |
224 |
230 |
-1.71% |
24,200 |
2024/10/18 |
238 |
238 |
231 |
234 |
-0.85% |
11,500 |
2024/10/17 |
234 |
236 |
232 |
236 |
+0.00% |
6,000 |
2024/10/16 |
237 |
240 |
234 |
236 |
-2.07% |
9,900 |
2024/10/15 |
239 |
241 |
235 |
241 |
+2.99% |
8,900 |
2024/10/11 |
235 |
242 |
233 |
234 |
-0.43% |
14,500 |
2024/10/10 |
240 |
240 |
234 |
235 |
-1.67% |
8,500 |
2024/10/9 |
241 |
241 |
238 |
239 |
+0.00% |
1,700 |
2024/10/8 |
237 |
243 |
236 |
239 |
+2.14% |
9,200 |
2024/10/7 |
240 |
240 |
234 |
234 |
-2.50% |
8,900 |
2024/10/4 |
240 |
241 |
239 |
240 |
+0.00% |
2,600 |
2024/10/3 |
240 |
240 |
238 |
240 |
+1.69% |
21,300 |
2024/10/2 |
240 |
246 |
231 |
236 |
-2.88% |
22,600 |
2024/10/1 |
244 |
244 |
240 |
243 |
+1.25% |
5,600 |
2024/9/30 |
237 |
243 |
235 |
240 |
-3.61% |
19,600 |
2024/9/27 |
238 |
261 |
238 |
249 |
+4.18% |
34,800 |
2024/9/26 |
239 |
242 |
237 |
239 |
+0.84% |
6,100 |
2024/9/25 |
241 |
241 |
237 |
237 |
-1.25% |
5,500 |
2024/9/24 |
241 |
245 |
232 |
240 |
+0.00% |
14,400 |
2024/9/20 |
243 |
244 |
234 |
240 |
-0.83% |
6,000 |
2024/9/19 |
235 |
246 |
232 |
242 |
+4.31% |
10,700 |
2024/9/18 |
228 |
233 |
224 |
232 |
+2.20% |
4,400 |
2024/9/17 |
231 |
235 |
221 |
227 |
-3.40% |
20,900 |
2024/9/13 |
236 |
238 |
232 |
235 |
+0.00% |
4,500 |
2024/9/12 |
232 |
239 |
231 |
235 |
+1.73% |
11,400 |
2024/9/11 |
236 |
239 |
225 |
231 |
-2.94% |
8,400 |
2024/9/10 |
233 |
240 |
232 |
238 |
+2.15% |
6,700 |
2024/9/9 |
225 |
241 |
223 |
233 |
+0.43% |
25,700 |
2024/9/6 |
238 |
241 |
231 |
232 |
-3.33% |
9,600 |
2024/9/5 |
240 |
240 |
236 |
240 |
+0.00% |
7,800 |
2024/9/4 |
245 |
245 |
238 |
240 |
-2.44% |
19,500 |
2024/9/3 |
246 |
248 |
243 |
246 |
+0.82% |
9,500 |
2024/9/2 |
246 |
247 |
244 |
244 |
-0.81% |
5,500 |
2024/8/30 |
245 |
249 |
244 |
246 |
-0.40% |
7,200 |
2024/8/29 |
245 |
247 |
241 |
247 |
+0.41% |
10,300 |
2024/8/28 |
246 |
248 |
244 |
246 |
-1.20% |
13,100 |
2024/8/27 |
246 |
249 |
245 |
249 |
-0.40% |
10,900 |
2024/8/26 |
248 |
254 |
245 |
250 |
+0.81% |
23,600 |
2024/8/23 |
235 |
248 |
232 |
248 |
+5.98% |
40,900 |
2024/8/22 |
230 |
235 |
230 |
234 |
+0.86% |
18,900 |
2024/8/21 |
231 |
232 |
231 |
232 |
-0.43% |
11,300 |
2024/8/20 |
231 |
234 |
231 |
233 |
+0.43% |
9,300 |
2024/8/19 |
232 |
236 |
230 |
232 |
-0.85% |
24,200 |
2024/8/16 |
234 |
235 |
231 |
234 |
+0.00% |
16,000 |
2024/8/15 |
248 |
249 |
230 |
234 |
-2.09% |
77,200 |
2024/8/14 |
238 |
242 |
235 |
239 |
+2.14% |
33,600 |
2024/8/13 |
224 |
235 |
220 |
234 |
+4.46% |
44,200 |
2024/8/9 |
221 |
226 |
218 |
224 |
+1.36% |
31,900 |
2024/8/8 |
207 |
222 |
201 |
221 |
+6.76% |
34,300 |
2024/8/7 |
192 |
213 |
191 |
207 |
+4.02% |
64,800 |
2024/8/6 |
190 |
207 |
190 |
199 |
+8.74% |
83,700 |
2024/8/5 |
215 |
219 |
176 |
183 |
-17.94% |
275,800 |
2024/8/2 |
259 |
260 |
202 |
223 |
-17.10% |
339,400 |
2024/8/1 |
277 |
277 |
265 |
269 |
-3.24% |
24,700 |
2024/7/31 |
275 |
278 |
272 |
278 |
+1.09% |
6,300 |
2024/7/30 |
274 |
278 |
272 |
275 |
-1.08% |
5,000 |
2024/7/29 |
272 |
278 |
272 |
278 |
+1.83% |
16,500 |
2024/7/26 |
275 |
275 |
268 |
273 |
+0.37% |
15,800 |
2024/7/25 |
274 |
274 |
267 |
272 |
-1.09% |
21,700 |
2024/7/24 |
283 |
283 |
275 |
275 |
-2.83% |
15,600 |
2024/7/23 |
285 |
285 |
277 |
283 |
-0.35% |
23,000 |
2024/7/22 |
287 |
293 |
284 |
284 |
-2.07% |
16,600 |
2024/7/19 |
286 |
290 |
284 |
290 |
+1.05% |
15,800 |
2024/7/18 |
285 |
287 |
283 |
287 |
-0.69% |
13,600 |
2024/7/17 |
287 |
292 |
283 |
289 |
+0.70% |
17,200 |
2024/7/16 |
288 |
288 |
282 |
287 |
-1.03% |
21,500 |
2024/7/12 |
287 |
291 |
287 |
290 |
-0.34% |
8,700 |
2024/7/11 |
289 |
295 |
282 |
291 |
+1.75% |
16,200 |
2024/7/10 |
290 |
296 |
285 |
286 |
-0.69% |
17,800 |
2024/7/9 |
290 |
290 |
282 |
288 |
-1.03% |
31,900 |
2024/7/8 |
297 |
300 |
291 |
291 |
-1.02% |
27,000 |
2024/7/5 |
296 |
313 |
292 |
294 |
-2.97% |
111,200 |
2024/7/4 |
301 |
304 |
298 |
303 |
+0.00% |
23,200 |
2024/7/3 |
300 |
305 |
299 |
303 |
+1.68% |
32,300 |
2024/7/2 |
302 |
309 |
291 |
298 |
-1.32% |
86,400 |
2024/7/1 |
295 |
315 |
291 |
302 |
+4.50% |
148,300 |
2024/6/28 |
267 |
298 |
267 |
289 |
+8.65% |
185,800 |
2024/6/27 |
270 |
270 |
264 |
266 |
-1.12% |
12,400 |
2024/6/26 |
266 |
269 |
263 |
269 |
+1.51% |
18,000 |
2024/6/25 |
260 |
266 |
258 |
265 |
+2.71% |
36,400 |
2024/6/24 |
260 |
261 |
254 |
258 |
+0.78% |
15,000 |
2024/6/21 |
257 |
258 |
253 |
256 |
-0.39% |
8,800 |
2024/6/20 |
259 |
261 |
253 |
257 |
-1.53% |
19,200 |
2024/6/19 |
262 |
262 |
258 |
261 |
-0.38% |
7,200 |
2024/6/18 |
263 |
267 |
257 |
262 |
-1.87% |
24,900 |
2024/6/17 |
262 |
267 |
262 |
267 |
+0.38% |
30,600 |
2024/6/14 |
262 |
268 |
262 |
266 |
+0.38% |
20,100 |
2024/6/13 |
264 |
271 |
263 |
265 |
+0.76% |
43,200 |
2024/6/12 |
260 |
265 |
260 |
263 |
+0.00% |
21,400 |
2024/6/11 |
269 |
269 |
258 |
263 |
-1.87% |
36,500 |
2024/6/10 |
250 |
274 |
248 |
268 |
+8.50% |
113,100 |
2024/6/7 |
242 |
248 |
242 |
247 |
+2.07% |
37,800 |
2024/6/6 |
261 |
261 |
242 |
242 |
-6.92% |
84,500 |
2024/6/5 |
265 |
271 |
255 |
260 |
-3.70% |
150,400 |
2024/6/4 |
314 |
322 |
263 |
270 |
+5.88% |
957,700 |
2024/6/3 |
215 |
292 |
215 |
255 |
+18.06% |
577,200 |
2024/5/31 |
215 |
216 |
213 |
216 |
+0.47% |
9,500 |
2024/5/30 |
213 |
215 |
213 |
215 |
-0.92% |
26,300 |
2024/5/29 |
218 |
218 |
214 |
217 |
+0.00% |
8,400 |
2024/5/28 |
216 |
220 |
215 |
217 |
+0.00% |
15,700 |
2024/5/27 |
217 |
218 |
214 |
217 |
+0.00% |
7,000 |
2024/5/24 |
213 |
220 |
211 |
217 |
+1.88% |
16,200 |
2024/5/23 |
225 |
225 |
208 |
213 |
-5.33% |
60,000 |
2024/5/22 |
226 |
228 |
225 |
225 |
-0.88% |
19,500 |
2024/5/21 |
227 |
231 |
226 |
227 |
-0.87% |
13,700 |
2024/5/20 |
233 |
235 |
223 |
229 |
-2.14% |
29,000 |
2024/5/17 |
230 |
234 |
224 |
234 |
+3.54% |
14,700 |
2024/5/16 |
216 |
234 |
216 |
226 |
-5.83% |
87,400 |
2024/5/15 |
244 |
244 |
240 |
240 |
-1.64% |
13,800 |
2024/5/14 |
242 |
245 |
242 |
244 |
+0.83% |
8,900 |
2024/5/13 |
244 |
246 |
242 |
242 |
-0.41% |
16,600 |
2024/5/10 |
245 |
250 |
243 |
243 |
+0.41% |
27,800 |
2024/5/9 |
241 |
243 |
239 |
242 |
+0.41% |
19,400 |
2024/5/8 |
241 |
244 |
240 |
241 |
-0.82% |
7,300 |
2024/5/7 |
242 |
243 |
240 |
243 |
+0.41% |
11,400 |
2024/5/2 |
243 |
244 |
241 |
242 |
-0.41% |
16,800 |
2024/5/1 |
242 |
247 |
241 |
243 |
+0.41% |
16,500 |
2024/4/30 |
242 |
245 |
241 |
242 |
+0.00% |
19,200 |
2024/4/26 |
243 |
244 |
239 |
242 |
-0.41% |
17,900 |
2024/4/25 |
240 |
245 |
239 |
243 |
-0.41% |
30,700 |
|