| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
126 |
127 |
120 |
121 |
-3.97% |
395,100 |
| 2024/12/12 |
125 |
129 |
123 |
126 |
+0.00% |
433,200 |
| 2024/12/11 |
119 |
127 |
119 |
126 |
+8.62% |
832,300 |
| 2024/12/10 |
120 |
120 |
115 |
116 |
-2.52% |
701,400 |
| 2024/12/9 |
114 |
135 |
112 |
119 |
+5.31% |
4,249,300 |
| 2024/12/6 |
113 |
114 |
112 |
113 |
-0.88% |
22,100 |
| 2024/12/5 |
114 |
115 |
112 |
114 |
+1.79% |
52,100 |
| 2024/12/4 |
114 |
115 |
111 |
112 |
-1.75% |
61,500 |
| 2024/12/3 |
113 |
116 |
113 |
114 |
+0.00% |
36,500 |
| 2024/12/2 |
116 |
116 |
113 |
114 |
-0.87% |
35,900 |
| 2024/11/29 |
117 |
117 |
115 |
115 |
+0.00% |
79,700 |
| 2024/11/28 |
116 |
117 |
115 |
115 |
-2.54% |
62,200 |
| 2024/11/27 |
113 |
119 |
112 |
118 |
+0.00% |
333,200 |
| 2024/11/26 |
117 |
119 |
115 |
118 |
+0.85% |
143,900 |
| 2024/11/25 |
117 |
118 |
116 |
117 |
+0.86% |
51,800 |
| 2024/11/22 |
120 |
120 |
116 |
116 |
-4.13% |
147,700 |
| 2024/11/21 |
122 |
122 |
119 |
121 |
+0.00% |
166,300 |
| 2024/11/20 |
125 |
125 |
121 |
121 |
-3.20% |
148,500 |
| 2024/11/19 |
120 |
125 |
119 |
125 |
+5.04% |
208,700 |
| 2024/11/18 |
116 |
125 |
116 |
119 |
+0.85% |
275,000 |
| 2024/11/15 |
114 |
118 |
110 |
118 |
+3.51% |
261,900 |
| 2024/11/14 |
117 |
117 |
111 |
114 |
-2.56% |
144,900 |
| 2024/11/13 |
117 |
118 |
114 |
117 |
-0.85% |
164,200 |
| 2024/11/12 |
118 |
119 |
116 |
118 |
+0.00% |
52,000 |
| 2024/11/11 |
119 |
120 |
117 |
118 |
-2.48% |
159,900 |
| 2024/11/8 |
119 |
124 |
116 |
121 |
+5.22% |
303,200 |
| 2024/11/7 |
117 |
118 |
114 |
115 |
+0.00% |
163,600 |
| 2024/11/6 |
124 |
124 |
114 |
115 |
-0.86% |
527,500 |
| 2024/11/5 |
120 |
120 |
112 |
116 |
-3.33% |
106,400 |
| 2024/11/1 |
112 |
120 |
112 |
120 |
+6.19% |
125,200 |
| 2024/10/31 |
112 |
114 |
111 |
113 |
+1.80% |
71,100 |
| 2024/10/30 |
112 |
114 |
110 |
111 |
+0.00% |
58,700 |
| 2024/10/29 |
112 |
113 |
109 |
111 |
+0.00% |
78,200 |
| 2024/10/28 |
108 |
111 |
106 |
111 |
+3.74% |
112,800 |
| 2024/10/25 |
110 |
118 |
105 |
107 |
-2.73% |
399,600 |
| 2024/10/24 |
118 |
125 |
110 |
110 |
-3.51% |
877,400 |
| 2024/10/23 |
115 |
130 |
111 |
114 |
+7.55% |
3,242,600 |
| 2024/10/22 |
109 |
109 |
105 |
106 |
-1.85% |
101,200 |
| 2024/10/21 |
104 |
113 |
103 |
108 |
+2.86% |
159,100 |
| 2024/10/18 |
102 |
115 |
101 |
105 |
+1.94% |
431,500 |
| 2024/10/17 |
103 |
104 |
95 |
103 |
-1.90% |
520,000 |
| 2024/10/16 |
108 |
109 |
102 |
105 |
-2.78% |
98,400 |
| 2024/10/15 |
108 |
110 |
107 |
108 |
-0.92% |
30,200 |
| 2024/10/11 |
107 |
110 |
105 |
109 |
+1.87% |
136,800 |
| 2024/10/10 |
110 |
110 |
107 |
107 |
-3.60% |
87,900 |
| 2024/10/9 |
109 |
112 |
109 |
111 |
+2.78% |
51,800 |
| 2024/10/8 |
112 |
112 |
108 |
108 |
-1.82% |
39,300 |
| 2024/10/7 |
112 |
112 |
109 |
110 |
+0.00% |
41,900 |
| 2024/10/4 |
108 |
112 |
108 |
110 |
-1.79% |
125,200 |
| 2024/10/3 |
118 |
119 |
108 |
112 |
-3.45% |
309,200 |
| 2024/10/2 |
123 |
123 |
116 |
116 |
-5.69% |
178,600 |
| 2024/10/1 |
127 |
127 |
119 |
123 |
+4.24% |
327,000 |
| 2024/9/30 |
120 |
120 |
116 |
118 |
-3.28% |
153,200 |
| 2024/9/27 |
120 |
124 |
120 |
122 |
+1.67% |
76,400 |
| 2024/9/26 |
118 |
121 |
118 |
120 |
+1.69% |
103,300 |
| 2024/9/25 |
119 |
121 |
117 |
118 |
-0.84% |
137,000 |
| 2024/9/24 |
121 |
121 |
119 |
119 |
-0.83% |
83,300 |
| 2024/9/20 |
122 |
122 |
117 |
120 |
-0.83% |
145,300 |
| 2024/9/19 |
120 |
122 |
119 |
121 |
+1.68% |
96,100 |
| 2024/9/18 |
121 |
122 |
118 |
119 |
-1.65% |
71,100 |
| 2024/9/17 |
122 |
122 |
117 |
121 |
-1.63% |
181,900 |
| 2024/9/13 |
119 |
123 |
118 |
123 |
+3.36% |
184,200 |
| 2024/9/12 |
115 |
122 |
115 |
119 |
+4.39% |
135,500 |
| 2024/9/11 |
121 |
121 |
110 |
114 |
-5.79% |
298,400 |
| 2024/9/10 |
122 |
124 |
121 |
121 |
+0.00% |
49,600 |
| 2024/9/9 |
125 |
125 |
117 |
121 |
-4.72% |
298,400 |
| 2024/9/6 |
130 |
132 |
124 |
127 |
+0.00% |
259,900 |
| 2024/9/5 |
133 |
135 |
125 |
127 |
-3.79% |
351,900 |
| 2024/9/4 |
124 |
135 |
124 |
132 |
+1.54% |
274,300 |
| 2024/9/3 |
130 |
132 |
128 |
130 |
+0.00% |
178,800 |
| 2024/9/2 |
136 |
136 |
130 |
130 |
-2.99% |
102,800 |
| 2024/8/30 |
134 |
135 |
129 |
134 |
+0.00% |
232,100 |
| 2024/8/29 |
141 |
141 |
133 |
134 |
-3.60% |
304,000 |
| 2024/8/28 |
141 |
143 |
138 |
139 |
-2.80% |
319,300 |
| 2024/8/27 |
140 |
152 |
136 |
143 |
+10.85% |
2,010,500 |
| 2024/8/26 |
134 |
135 |
128 |
129 |
-1.53% |
169,300 |
| 2024/8/23 |
135 |
136 |
127 |
131 |
-3.68% |
440,700 |
| 2024/8/22 |
133 |
137 |
130 |
136 |
+2.26% |
345,100 |
| 2024/8/21 |
129 |
137 |
126 |
133 |
+1.53% |
605,100 |
| 2024/8/20 |
124 |
135 |
123 |
131 |
+10.08% |
1,362,200 |
| 2024/8/19 |
117 |
121 |
114 |
119 |
+1.71% |
392,300 |
| 2024/8/16 |
116 |
125 |
115 |
117 |
+2.63% |
422,100 |
| 2024/8/15 |
104 |
122 |
102 |
114 |
+5.56% |
509,100 |
| 2024/8/14 |
104 |
108 |
100 |
108 |
+2.86% |
423,000 |
| 2024/8/13 |
99 |
108 |
99 |
105 |
+6.06% |
444,500 |
| 2024/8/9 |
92 |
99 |
92 |
99 |
+10.00% |
571,000 |
| 2024/8/8 |
90 |
94 |
87 |
90 |
+1.12% |
540,400 |
| 2024/8/7 |
84 |
94 |
84 |
89 |
+8.54% |
1,121,900 |
| 2024/8/6 |
96 |
109 |
76 |
82 |
-5.75% |
2,809,800 |
| 2024/8/5 |
108 |
114 |
83 |
87 |
-34.59% |
2,585,900 |
| 2024/8/2 |
134 |
137 |
129 |
133 |
-4.32% |
422,500 |
| 2024/8/1 |
144 |
146 |
136 |
139 |
-6.71% |
207,300 |
| 2024/7/31 |
138 |
149 |
136 |
149 |
+7.97% |
312,900 |
| 2024/7/30 |
139 |
139 |
135 |
138 |
-0.72% |
118,900 |
| 2024/7/29 |
145 |
145 |
135 |
139 |
-2.11% |
301,000 |
| 2024/7/26 |
141 |
143 |
141 |
142 |
+2.16% |
118,100 |
| 2024/7/25 |
144 |
145 |
137 |
139 |
-5.44% |
373,800 |
| 2024/7/24 |
151 |
154 |
145 |
147 |
-2.00% |
308,500 |
| 2024/7/23 |
150 |
154 |
149 |
150 |
+0.67% |
124,200 |
| 2024/7/22 |
151 |
151 |
146 |
149 |
-0.67% |
136,200 |
| 2024/7/19 |
150 |
152 |
149 |
150 |
-1.32% |
56,400 |
| 2024/7/18 |
153 |
153 |
150 |
152 |
-0.65% |
164,300 |
| 2024/7/17 |
151 |
156 |
149 |
153 |
+0.66% |
205,100 |
| 2024/7/16 |
150 |
154 |
149 |
152 |
+0.00% |
237,400 |
| 2024/7/12 |
143 |
155 |
139 |
152 |
+10.14% |
911,600 |
| 2024/7/11 |
141 |
141 |
138 |
138 |
-2.13% |
91,900 |
| 2024/7/10 |
141 |
142 |
139 |
141 |
-0.70% |
51,800 |
| 2024/7/9 |
139 |
142 |
139 |
142 |
+2.16% |
40,800 |
| 2024/7/8 |
140 |
142 |
138 |
139 |
-1.42% |
71,200 |
| 2024/7/5 |
143 |
143 |
139 |
141 |
-1.40% |
118,700 |
| 2024/7/4 |
145 |
145 |
142 |
143 |
-2.05% |
85,000 |
| 2024/7/3 |
144 |
147 |
142 |
146 |
+1.39% |
189,200 |
| 2024/7/2 |
145 |
146 |
143 |
144 |
-1.37% |
113,200 |
| 2024/7/1 |
151 |
151 |
144 |
146 |
-2.01% |
232,300 |
| 2024/6/28 |
146 |
149 |
143 |
149 |
+0.68% |
195,400 |
| 2024/6/27 |
144 |
148 |
140 |
148 |
+2.07% |
284,200 |
| 2024/6/26 |
135 |
147 |
133 |
145 |
+9.02% |
864,400 |
| 2024/6/25 |
125 |
134 |
123 |
133 |
+6.40% |
299,800 |
| 2024/6/24 |
128 |
128 |
123 |
125 |
-1.57% |
130,000 |
| 2024/6/21 |
128 |
130 |
122 |
127 |
-2.31% |
201,000 |
| 2024/6/20 |
130 |
130 |
129 |
130 |
+0.00% |
18,800 |
| 2024/6/19 |
132 |
133 |
129 |
130 |
-2.26% |
91,400 |
| 2024/6/18 |
130 |
134 |
130 |
133 |
+3.10% |
88,200 |
|
