日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
121 |
125 |
118 |
124 |
+2.48% |
949,600 |
2024/12/2 |
125 |
125 |
120 |
121 |
-2.42% |
660,700 |
2024/11/29 |
123 |
128 |
123 |
124 |
-0.80% |
390,800 |
2024/11/28 |
127 |
133 |
123 |
125 |
+2.46% |
1,217,400 |
2024/11/27 |
124 |
128 |
120 |
122 |
-4.69% |
1,104,900 |
2024/11/26 |
132 |
135 |
126 |
128 |
-5.19% |
1,013,100 |
2024/11/25 |
136 |
136 |
131 |
135 |
-0.74% |
1,343,500 |
2024/11/22 |
142 |
146 |
135 |
136 |
-2.16% |
3,283,500 |
2024/11/21 |
134 |
142 |
130 |
139 |
+2.96% |
3,758,900 |
2024/11/20 |
140 |
145 |
132 |
135 |
-6.25% |
2,771,000 |
2024/11/19 |
149 |
162 |
138 |
144 |
+0.00% |
13,911,100 |
2024/11/18 |
122 |
154 |
115 |
144 |
+19.01% |
18,777,400 |
2024/11/15 |
132 |
134 |
116 |
121 |
-17.12% |
10,211,500 |
2024/11/14 |
133 |
160 |
129 |
146 |
+19.67% |
29,341,500 |
2024/11/13 |
129 |
144 |
112 |
122 |
-4.69% |
15,439,600 |
2024/11/12 |
130 |
157 |
122 |
128 |
+19.63% |
43,063,800 |
2024/11/11 |
83 |
107 |
82 |
107 |
+38.96% |
15,954,200 |
2024/11/8 |
80 |
81 |
74 |
77 |
-2.53% |
1,717,600 |
2024/11/7 |
79 |
97 |
79 |
79 |
+2.60% |
6,732,100 |
2024/11/6 |
73 |
78 |
72 |
77 |
+4.05% |
524,600 |
2024/11/5 |
73 |
74 |
72 |
74 |
+1.37% |
332,000 |
2024/11/1 |
72 |
74 |
71 |
73 |
+1.39% |
275,900 |
2024/10/31 |
74 |
74 |
72 |
72 |
-1.37% |
284,000 |
2024/10/30 |
74 |
74 |
72 |
73 |
+0.00% |
329,000 |
2024/10/29 |
71 |
73 |
69 |
73 |
+4.29% |
388,700 |
2024/10/28 |
65 |
71 |
65 |
70 |
+7.69% |
364,800 |
2024/10/25 |
69 |
70 |
65 |
65 |
-7.14% |
348,400 |
2024/10/24 |
68 |
70 |
67 |
70 |
+2.94% |
308,000 |
2024/10/23 |
71 |
71 |
68 |
68 |
-4.23% |
316,200 |
2024/10/22 |
72 |
73 |
69 |
71 |
-1.39% |
305,100 |
2024/10/21 |
70 |
72 |
70 |
72 |
+4.35% |
214,500 |
2024/10/18 |
70 |
70 |
68 |
69 |
-1.43% |
254,000 |
2024/10/17 |
71 |
71 |
69 |
70 |
-1.41% |
170,500 |
2024/10/16 |
70 |
72 |
70 |
71 |
+1.43% |
184,000 |
2024/10/15 |
70 |
72 |
70 |
70 |
+0.00% |
221,500 |
2024/10/11 |
71 |
72 |
70 |
70 |
-2.78% |
182,600 |
2024/10/10 |
72 |
73 |
71 |
72 |
-1.37% |
228,700 |
2024/10/9 |
73 |
74 |
72 |
73 |
+0.00% |
172,300 |
2024/10/8 |
76 |
76 |
73 |
73 |
-2.67% |
241,100 |
2024/10/7 |
77 |
77 |
75 |
75 |
-1.32% |
192,900 |
2024/10/4 |
75 |
76 |
75 |
76 |
+0.00% |
150,300 |
2024/10/3 |
76 |
76 |
75 |
76 |
+0.00% |
114,900 |
2024/10/2 |
76 |
76 |
75 |
76 |
+0.00% |
142,300 |
2024/10/1 |
76 |
77 |
75 |
76 |
+0.00% |
159,500 |
2024/9/30 |
77 |
77 |
76 |
76 |
-2.56% |
77,100 |
2024/9/27 |
76 |
78 |
76 |
78 |
+1.30% |
139,300 |
2024/9/26 |
77 |
78 |
76 |
77 |
+0.00% |
58,300 |
2024/9/25 |
76 |
77 |
75 |
77 |
+1.32% |
87,700 |
2024/9/24 |
77 |
77 |
76 |
76 |
+0.00% |
88,200 |
2024/9/20 |
76 |
78 |
76 |
76 |
-1.30% |
156,100 |
2024/9/19 |
76 |
78 |
75 |
77 |
+2.67% |
153,600 |
2024/9/18 |
76 |
77 |
75 |
75 |
+0.00% |
122,100 |
2024/9/17 |
77 |
77 |
74 |
75 |
-2.60% |
153,600 |
2024/9/13 |
78 |
78 |
76 |
77 |
+0.00% |
78,300 |
2024/9/12 |
76 |
77 |
76 |
77 |
+1.32% |
98,400 |
2024/9/11 |
77 |
77 |
74 |
76 |
-1.30% |
145,300 |
2024/9/10 |
77 |
78 |
76 |
77 |
+0.00% |
135,800 |
2024/9/9 |
75 |
77 |
73 |
77 |
+1.32% |
184,800 |
2024/9/6 |
76 |
78 |
75 |
76 |
+0.00% |
129,300 |
2024/9/5 |
75 |
78 |
75 |
76 |
-1.30% |
189,200 |
2024/9/4 |
80 |
80 |
77 |
77 |
-6.10% |
215,900 |
2024/9/3 |
81 |
82 |
80 |
82 |
+2.50% |
179,100 |
2024/9/2 |
83 |
83 |
80 |
80 |
-3.61% |
209,900 |
2024/8/30 |
83 |
83 |
82 |
83 |
+0.00% |
152,700 |
2024/8/29 |
84 |
84 |
83 |
83 |
-1.19% |
144,600 |
2024/8/28 |
86 |
86 |
84 |
84 |
-2.33% |
104,600 |
2024/8/27 |
87 |
87 |
85 |
86 |
+0.00% |
97,000 |
2024/8/26 |
87 |
87 |
85 |
86 |
-1.15% |
83,400 |
2024/8/23 |
87 |
87 |
85 |
87 |
+1.16% |
138,600 |
2024/8/22 |
83 |
87 |
83 |
86 |
+2.38% |
177,200 |
2024/8/21 |
83 |
84 |
83 |
84 |
+0.00% |
88,800 |
2024/8/20 |
82 |
84 |
82 |
84 |
+2.44% |
78,400 |
2024/8/19 |
83 |
84 |
81 |
82 |
+0.00% |
120,600 |
2024/8/16 |
80 |
83 |
80 |
82 |
+1.23% |
115,600 |
2024/8/15 |
79 |
82 |
79 |
81 |
-1.22% |
118,700 |
2024/8/14 |
78 |
82 |
78 |
82 |
+3.80% |
165,600 |
2024/8/13 |
76 |
80 |
76 |
79 |
+3.95% |
187,500 |
2024/8/9 |
77 |
77 |
74 |
76 |
+1.33% |
161,000 |
2024/8/8 |
75 |
77 |
73 |
75 |
+0.00% |
123,900 |
2024/8/7 |
68 |
77 |
68 |
75 |
+4.17% |
308,400 |
2024/8/6 |
70 |
80 |
69 |
72 |
+7.46% |
376,800 |
2024/8/5 |
81 |
81 |
58 |
67 |
-22.09% |
655,900 |
2024/8/2 |
88 |
88 |
84 |
86 |
-3.37% |
318,900 |
2024/8/1 |
90 |
90 |
88 |
89 |
-2.20% |
238,700 |
2024/7/31 |
90 |
91 |
90 |
91 |
+0.00% |
116,700 |
2024/7/30 |
90 |
92 |
90 |
91 |
+0.00% |
112,300 |
2024/7/29 |
90 |
91 |
89 |
91 |
+2.25% |
143,900 |
2024/7/26 |
91 |
91 |
89 |
89 |
+0.00% |
151,400 |
2024/7/25 |
91 |
92 |
88 |
89 |
-3.26% |
357,300 |
2024/7/24 |
94 |
102 |
91 |
92 |
+1.10% |
1,303,900 |
2024/7/23 |
91 |
92 |
91 |
91 |
+1.11% |
86,100 |
2024/7/22 |
92 |
92 |
90 |
90 |
-2.17% |
173,100 |
2024/7/19 |
94 |
94 |
92 |
92 |
-1.08% |
99,300 |
2024/7/18 |
94 |
94 |
93 |
93 |
-1.06% |
65,500 |
2024/7/17 |
93 |
94 |
93 |
94 |
+1.08% |
131,200 |
2024/7/16 |
94 |
94 |
93 |
93 |
+0.00% |
74,300 |
2024/7/12 |
93 |
94 |
92 |
93 |
+0.00% |
155,700 |
2024/7/11 |
94 |
94 |
92 |
93 |
+0.00% |
147,500 |
2024/7/10 |
94 |
94 |
93 |
93 |
-1.06% |
74,700 |
2024/7/9 |
94 |
95 |
93 |
94 |
+0.00% |
103,100 |
2024/7/8 |
94 |
94 |
93 |
94 |
+1.08% |
87,500 |
2024/7/5 |
94 |
95 |
93 |
93 |
-1.06% |
62,000 |
2024/7/4 |
94 |
95 |
93 |
94 |
+0.00% |
76,100 |
2024/7/3 |
94 |
95 |
93 |
94 |
+0.00% |
56,600 |
2024/7/2 |
95 |
95 |
94 |
94 |
+0.00% |
87,500 |
2024/7/1 |
95 |
96 |
94 |
94 |
-1.05% |
157,800 |
2024/6/28 |
97 |
97 |
95 |
95 |
-2.06% |
91,000 |
2024/6/27 |
96 |
98 |
96 |
97 |
+0.00% |
141,700 |
2024/6/26 |
96 |
97 |
96 |
97 |
+1.04% |
180,700 |
2024/6/25 |
94 |
96 |
94 |
96 |
+2.13% |
129,100 |
2024/6/24 |
93 |
95 |
93 |
94 |
+0.00% |
103,600 |
2024/6/21 |
94 |
95 |
94 |
94 |
+0.00% |
53,600 |
2024/6/20 |
95 |
96 |
94 |
94 |
+0.00% |
77,400 |
2024/6/19 |
94 |
95 |
94 |
94 |
+1.08% |
114,200 |
2024/6/18 |
95 |
95 |
93 |
93 |
-3.12% |
137,800 |
2024/6/17 |
95 |
96 |
94 |
96 |
+0.00% |
91,900 |
2024/6/14 |
96 |
97 |
96 |
96 |
-1.03% |
39,000 |
2024/6/13 |
97 |
97 |
95 |
97 |
+1.04% |
74,500 |
2024/6/12 |
97 |
98 |
95 |
96 |
-1.03% |
104,700 |
2024/6/11 |
98 |
98 |
97 |
97 |
-1.02% |
35,500 |
2024/6/10 |
97 |
98 |
96 |
98 |
+1.03% |
44,100 |
2024/6/7 |
96 |
98 |
96 |
97 |
+0.00% |
52,500 |
2024/6/6 |
98 |
98 |
96 |
97 |
-1.02% |
62,500 |
|