| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
199 |
202 |
198 |
198 |
-1.49% |
462,700 |
| 2024/12/12 |
201 |
202 |
200 |
201 |
+0.00% |
255,800 |
| 2024/12/11 |
197 |
201 |
196 |
201 |
+2.55% |
393,000 |
| 2024/12/10 |
200 |
200 |
193 |
196 |
-1.51% |
716,200 |
| 2024/12/9 |
204 |
204 |
196 |
199 |
-2.45% |
643,600 |
| 2024/12/6 |
204 |
206 |
199 |
204 |
+0.49% |
695,000 |
| 2024/12/5 |
200 |
203 |
198 |
203 |
+3.57% |
970,900 |
| 2024/12/4 |
199 |
200 |
196 |
196 |
-1.01% |
309,900 |
| 2024/12/3 |
198 |
202 |
197 |
198 |
+0.51% |
584,600 |
| 2024/12/2 |
191 |
197 |
189 |
197 |
+3.68% |
575,000 |
| 2024/11/29 |
192 |
193 |
188 |
190 |
-1.55% |
539,500 |
| 2024/11/28 |
192 |
196 |
190 |
193 |
+1.05% |
421,500 |
| 2024/11/27 |
196 |
198 |
190 |
191 |
-2.55% |
576,200 |
| 2024/11/26 |
189 |
196 |
188 |
196 |
+4.81% |
1,126,800 |
| 2024/11/25 |
192 |
193 |
186 |
187 |
-2.60% |
601,300 |
| 2024/11/22 |
188 |
193 |
187 |
192 |
+2.13% |
629,300 |
| 2024/11/21 |
187 |
188 |
185 |
188 |
+1.08% |
444,800 |
| 2024/11/20 |
184 |
188 |
183 |
186 |
+2.20% |
516,700 |
| 2024/11/19 |
179 |
186 |
179 |
182 |
+0.00% |
479,900 |
| 2024/11/18 |
187 |
189 |
179 |
182 |
-3.19% |
1,210,500 |
| 2024/11/15 |
192 |
194 |
187 |
188 |
-3.09% |
1,527,100 |
| 2024/11/14 |
199 |
201 |
194 |
194 |
-2.02% |
742,600 |
| 2024/11/13 |
194 |
201 |
193 |
198 |
+3.12% |
799,200 |
| 2024/11/12 |
196 |
197 |
192 |
192 |
-3.03% |
1,030,200 |
| 2024/11/11 |
196 |
199 |
195 |
198 |
+1.02% |
607,800 |
| 2024/11/8 |
199 |
204 |
196 |
196 |
-2.00% |
832,700 |
| 2024/11/7 |
208 |
209 |
194 |
200 |
-4.31% |
1,878,800 |
| 2024/11/6 |
198 |
209 |
195 |
209 |
+7.18% |
1,124,900 |
| 2024/11/5 |
201 |
201 |
193 |
195 |
-1.02% |
555,800 |
| 2024/11/1 |
203 |
210 |
197 |
197 |
-3.43% |
1,164,400 |
| 2024/10/31 |
200 |
208 |
200 |
204 |
+3.03% |
1,274,600 |
| 2024/10/30 |
191 |
201 |
189 |
198 |
+3.66% |
915,100 |
| 2024/10/29 |
196 |
196 |
191 |
191 |
-1.55% |
337,000 |
| 2024/10/28 |
188 |
195 |
186 |
194 |
+2.11% |
530,100 |
| 2024/10/25 |
196 |
196 |
189 |
190 |
-2.56% |
704,300 |
| 2024/10/24 |
193 |
195 |
191 |
195 |
+0.00% |
493,800 |
| 2024/10/23 |
200 |
200 |
193 |
195 |
-3.47% |
883,800 |
| 2024/10/22 |
213 |
213 |
201 |
202 |
-5.16% |
984,000 |
| 2024/10/21 |
197 |
213 |
197 |
213 |
+8.12% |
1,187,800 |
| 2024/10/18 |
202 |
202 |
196 |
197 |
-1.50% |
301,200 |
| 2024/10/17 |
200 |
203 |
198 |
200 |
+0.00% |
403,200 |
| 2024/10/16 |
198 |
205 |
196 |
200 |
+0.50% |
753,900 |
| 2024/10/15 |
195 |
200 |
191 |
199 |
+4.74% |
708,900 |
| 2024/10/11 |
194 |
197 |
189 |
190 |
-2.56% |
1,018,300 |
| 2024/10/10 |
211 |
212 |
195 |
195 |
-7.14% |
1,692,700 |
| 2024/10/9 |
207 |
211 |
205 |
210 |
+3.45% |
638,500 |
| 2024/10/8 |
206 |
212 |
203 |
203 |
-1.93% |
716,700 |
| 2024/10/7 |
210 |
211 |
205 |
207 |
+0.49% |
837,600 |
| 2024/10/4 |
206 |
207 |
199 |
206 |
-0.48% |
986,700 |
| 2024/10/3 |
214 |
220 |
206 |
207 |
-1.90% |
1,541,200 |
| 2024/10/2 |
220 |
222 |
210 |
211 |
-4.95% |
1,844,000 |
| 2024/10/1 |
208 |
223 |
204 |
222 |
+11.56% |
2,595,900 |
| 2024/9/30 |
201 |
206 |
196 |
199 |
-3.40% |
1,338,500 |
| 2024/9/27 |
195 |
211 |
193 |
206 |
+6.74% |
2,034,500 |
| 2024/9/26 |
185 |
194 |
184 |
193 |
+6.63% |
1,154,800 |
| 2024/9/25 |
181 |
184 |
178 |
181 |
+0.56% |
565,700 |
| 2024/9/24 |
193 |
194 |
179 |
180 |
-6.25% |
1,111,000 |
| 2024/9/20 |
191 |
196 |
191 |
192 |
+1.05% |
938,900 |
| 2024/9/19 |
184 |
191 |
184 |
190 |
+3.26% |
856,300 |
| 2024/9/18 |
184 |
188 |
180 |
184 |
+1.66% |
1,210,500 |
| 2024/9/17 |
178 |
183 |
173 |
181 |
+11.04% |
2,425,300 |
| 2024/9/13 |
165 |
167 |
163 |
163 |
-2.40% |
324,600 |
| 2024/9/12 |
162 |
168 |
160 |
167 |
+6.37% |
456,900 |
| 2024/9/11 |
162 |
166 |
156 |
157 |
-2.48% |
348,100 |
| 2024/9/10 |
163 |
164 |
160 |
161 |
+0.62% |
171,300 |
| 2024/9/9 |
158 |
163 |
156 |
160 |
+0.00% |
348,200 |
| 2024/9/6 |
168 |
168 |
159 |
160 |
-3.61% |
509,900 |
| 2024/9/5 |
165 |
172 |
164 |
166 |
-0.60% |
369,000 |
| 2024/9/4 |
167 |
171 |
165 |
167 |
-2.34% |
551,500 |
| 2024/9/3 |
175 |
178 |
170 |
171 |
-3.93% |
550,700 |
| 2024/9/2 |
182 |
185 |
176 |
178 |
-0.56% |
890,000 |
| 2024/8/30 |
175 |
179 |
173 |
179 |
+2.87% |
644,500 |
| 2024/8/29 |
173 |
176 |
167 |
174 |
+1.75% |
494,500 |
| 2024/8/28 |
176 |
178 |
168 |
171 |
-2.29% |
462,400 |
| 2024/8/27 |
171 |
176 |
168 |
175 |
+2.94% |
1,001,100 |
| 2024/8/26 |
158 |
170 |
157 |
170 |
+8.28% |
1,167,000 |
| 2024/8/23 |
158 |
158 |
155 |
157 |
-1.26% |
192,600 |
| 2024/8/22 |
160 |
161 |
157 |
159 |
+0.00% |
229,800 |
| 2024/8/21 |
161 |
163 |
158 |
159 |
-2.45% |
299,400 |
| 2024/8/20 |
158 |
167 |
156 |
163 |
+5.16% |
892,000 |
| 2024/8/19 |
157 |
163 |
155 |
155 |
-0.64% |
778,800 |
| 2024/8/16 |
160 |
164 |
154 |
156 |
-1.89% |
1,245,700 |
| 2024/8/15 |
175 |
182 |
156 |
159 |
+19.55% |
5,381,800 |
| 2024/8/14 |
134 |
135 |
128 |
133 |
+1.53% |
395,200 |
| 2024/8/13 |
127 |
131 |
125 |
131 |
+3.97% |
209,900 |
| 2024/8/9 |
127 |
127 |
123 |
126 |
+2.44% |
224,400 |
| 2024/8/8 |
118 |
126 |
118 |
123 |
+0.00% |
356,700 |
| 2024/8/7 |
125 |
129 |
123 |
123 |
+0.00% |
387,200 |
| 2024/8/6 |
110 |
126 |
110 |
123 |
+12.84% |
563,200 |
| 2024/8/5 |
123 |
124 |
104 |
109 |
-16.15% |
1,078,900 |
| 2024/8/2 |
136 |
137 |
129 |
130 |
-6.47% |
814,000 |
| 2024/8/1 |
142 |
142 |
137 |
139 |
-2.11% |
327,300 |
| 2024/7/31 |
142 |
142 |
138 |
142 |
-0.70% |
281,500 |
| 2024/7/30 |
145 |
145 |
140 |
143 |
-2.05% |
796,400 |
| 2024/7/29 |
147 |
148 |
144 |
146 |
+2.10% |
213,200 |
| 2024/7/26 |
143 |
148 |
142 |
143 |
+0.00% |
249,100 |
| 2024/7/25 |
141 |
145 |
140 |
143 |
+0.00% |
373,600 |
| 2024/7/24 |
145 |
146 |
141 |
143 |
-2.05% |
245,900 |
| 2024/7/23 |
145 |
148 |
145 |
146 |
+0.00% |
177,400 |
| 2024/7/22 |
152 |
152 |
144 |
146 |
-2.67% |
424,000 |
| 2024/7/19 |
154 |
157 |
150 |
150 |
-1.96% |
480,000 |
| 2024/7/18 |
148 |
157 |
148 |
153 |
+3.38% |
851,400 |
| 2024/7/17 |
148 |
150 |
147 |
148 |
+1.37% |
219,100 |
| 2024/7/16 |
148 |
149 |
146 |
146 |
-1.35% |
187,000 |
| 2024/7/12 |
141 |
148 |
141 |
148 |
+4.96% |
702,900 |
| 2024/7/11 |
142 |
143 |
139 |
141 |
+0.00% |
330,500 |
| 2024/7/10 |
145 |
145 |
140 |
141 |
-2.08% |
312,800 |
| 2024/7/9 |
143 |
145 |
142 |
144 |
+1.41% |
283,300 |
| 2024/7/8 |
139 |
143 |
138 |
142 |
+4.41% |
487,600 |
| 2024/7/5 |
139 |
140 |
136 |
136 |
-1.45% |
213,700 |
| 2024/7/4 |
135 |
141 |
135 |
138 |
+2.22% |
401,500 |
| 2024/7/3 |
135 |
140 |
135 |
135 |
+1.50% |
487,100 |
| 2024/7/2 |
134 |
135 |
133 |
133 |
-0.75% |
132,100 |
| 2024/7/1 |
132 |
137 |
131 |
134 |
+2.29% |
448,600 |
| 2024/6/28 |
132 |
132 |
129 |
131 |
+0.00% |
125,900 |
| 2024/6/27 |
131 |
132 |
129 |
131 |
+0.00% |
290,200 |
| 2024/6/26 |
129 |
132 |
129 |
131 |
+1.55% |
207,800 |
| 2024/6/25 |
128 |
129 |
127 |
129 |
+0.78% |
151,900 |
| 2024/6/24 |
127 |
128 |
126 |
128 |
+0.79% |
119,800 |
| 2024/6/21 |
128 |
129 |
126 |
127 |
-0.78% |
256,300 |
| 2024/6/20 |
128 |
129 |
126 |
128 |
+0.00% |
79,200 |
| 2024/6/19 |
127 |
129 |
127 |
128 |
+0.00% |
64,400 |
| 2024/6/18 |
127 |
130 |
126 |
128 |
+0.79% |
132,300 |
|
