日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/8 |
237 |
237 |
234 |
235 |
-0.42% |
4,600 |
2024/10/7 |
238 |
238 |
235 |
236 |
+0.00% |
6,400 |
2024/10/4 |
236 |
237 |
235 |
236 |
+0.00% |
1,700 |
2024/10/3 |
237 |
237 |
234 |
236 |
+0.00% |
4,000 |
2024/10/2 |
237 |
238 |
236 |
236 |
+0.00% |
3,700 |
2024/10/1 |
234 |
239 |
234 |
236 |
+1.29% |
18,000 |
2024/9/30 |
236 |
236 |
233 |
233 |
-3.32% |
11,100 |
2024/9/27 |
239 |
241 |
237 |
241 |
+0.84% |
9,000 |
2024/9/26 |
237 |
239 |
236 |
239 |
+1.27% |
5,300 |
2024/9/25 |
235 |
236 |
233 |
236 |
+0.00% |
10,500 |
2024/9/24 |
246 |
248 |
236 |
236 |
+0.00% |
35,800 |
2024/9/20 |
238 |
238 |
234 |
236 |
+0.00% |
6,700 |
2024/9/19 |
232 |
237 |
231 |
236 |
+1.72% |
7,900 |
2024/9/18 |
233 |
233 |
230 |
232 |
+0.00% |
3,800 |
2024/9/17 |
229 |
233 |
227 |
232 |
+1.75% |
21,700 |
2024/9/13 |
226 |
228 |
224 |
228 |
+0.44% |
7,800 |
2024/9/12 |
227 |
228 |
226 |
227 |
+0.44% |
6,600 |
2024/9/11 |
230 |
230 |
226 |
226 |
-1.31% |
12,500 |
2024/9/10 |
230 |
230 |
226 |
229 |
-0.43% |
7,600 |
2024/9/9 |
228 |
230 |
226 |
230 |
-0.86% |
10,700 |
2024/9/6 |
232 |
233 |
230 |
232 |
+0.43% |
3,600 |
2024/9/5 |
232 |
234 |
228 |
231 |
-2.12% |
20,700 |
2024/9/4 |
245 |
245 |
235 |
236 |
-4.84% |
24,900 |
2024/9/3 |
243 |
250 |
243 |
248 |
+1.64% |
15,000 |
2024/9/2 |
245 |
245 |
243 |
244 |
+0.41% |
6,200 |
2024/8/30 |
248 |
248 |
242 |
243 |
-1.22% |
18,500 |
2024/8/29 |
248 |
248 |
242 |
246 |
-0.81% |
11,500 |
2024/8/28 |
244 |
253 |
241 |
248 |
+2.06% |
46,300 |
2024/8/27 |
244 |
244 |
239 |
243 |
+0.83% |
14,600 |
2024/8/26 |
248 |
248 |
241 |
241 |
-2.43% |
11,400 |
2024/8/23 |
250 |
255 |
247 |
247 |
-0.80% |
20,800 |
2024/8/22 |
243 |
250 |
243 |
249 |
+1.22% |
9,400 |
2024/8/21 |
237 |
248 |
232 |
246 |
+3.80% |
33,700 |
2024/8/20 |
231 |
237 |
231 |
237 |
+3.04% |
6,500 |
2024/8/19 |
230 |
232 |
230 |
230 |
-0.86% |
3,100 |
2024/8/16 |
231 |
232 |
228 |
232 |
+0.43% |
11,400 |
2024/8/15 |
230 |
233 |
230 |
231 |
+0.43% |
2,200 |
2024/8/14 |
228 |
231 |
226 |
230 |
-0.43% |
8,600 |
2024/8/13 |
221 |
231 |
221 |
231 |
+4.52% |
15,900 |
2024/8/9 |
222 |
226 |
220 |
221 |
-1.34% |
23,600 |
2024/8/8 |
224 |
237 |
219 |
224 |
-0.44% |
21,300 |
2024/8/7 |
211 |
226 |
205 |
225 |
+7.66% |
23,600 |
2024/8/6 |
206 |
222 |
205 |
209 |
+2.45% |
32,800 |
2024/8/5 |
237 |
237 |
201 |
204 |
-15.00% |
81,800 |
2024/8/2 |
241 |
242 |
240 |
240 |
-3.23% |
44,600 |
2024/8/1 |
247 |
248 |
245 |
248 |
+0.81% |
9,600 |
2024/7/31 |
246 |
248 |
244 |
246 |
+0.82% |
15,000 |
2024/7/30 |
255 |
256 |
244 |
244 |
-4.69% |
106,000 |
2024/7/29 |
257 |
258 |
256 |
256 |
-0.39% |
190,600 |
2024/7/26 |
255 |
258 |
255 |
257 |
+0.00% |
7,600 |
2024/7/25 |
261 |
261 |
255 |
257 |
-1.53% |
4,900 |
2024/7/24 |
263 |
263 |
261 |
261 |
-0.38% |
2,800 |
2024/7/23 |
259 |
262 |
258 |
262 |
+1.55% |
7,400 |
2024/7/22 |
258 |
258 |
256 |
258 |
+0.39% |
3,600 |
2024/7/19 |
258 |
258 |
256 |
257 |
+0.00% |
5,700 |
2024/7/18 |
259 |
259 |
254 |
257 |
+0.39% |
9,600 |
2024/7/17 |
257 |
259 |
255 |
256 |
-0.39% |
8,600 |
2024/7/16 |
256 |
258 |
256 |
257 |
+0.00% |
5,800 |
2024/7/12 |
257 |
259 |
256 |
257 |
-0.39% |
8,000 |
2024/7/11 |
259 |
259 |
254 |
258 |
-0.39% |
16,700 |
2024/7/10 |
259 |
263 |
258 |
259 |
+0.39% |
12,100 |
2024/7/9 |
257 |
259 |
254 |
258 |
-0.77% |
12,500 |
2024/7/8 |
258 |
260 |
257 |
260 |
+0.78% |
6,800 |
2024/7/5 |
261 |
261 |
258 |
258 |
-1.15% |
5,900 |
2024/7/4 |
260 |
261 |
258 |
261 |
-0.38% |
11,000 |
2024/7/3 |
261 |
263 |
261 |
262 |
+0.00% |
3,400 |
2024/7/2 |
261 |
263 |
261 |
262 |
+0.38% |
3,800 |
2024/7/1 |
262 |
264 |
260 |
261 |
-2.61% |
12,900 |
2024/6/28 |
268 |
270 |
267 |
268 |
+0.37% |
5,100 |
2024/6/27 |
274 |
274 |
267 |
267 |
-2.55% |
20,400 |
2024/6/26 |
265 |
274 |
265 |
274 |
+2.62% |
88,100 |
2024/6/25 |
266 |
268 |
265 |
267 |
-0.37% |
4,800 |
2024/6/24 |
267 |
269 |
264 |
268 |
+0.37% |
16,300 |
2024/6/21 |
258 |
268 |
258 |
267 |
+2.69% |
18,000 |
2024/6/20 |
262 |
262 |
255 |
260 |
+0.00% |
8,300 |
2024/6/19 |
261 |
262 |
259 |
260 |
-1.14% |
5,500 |
2024/6/18 |
260 |
263 |
259 |
263 |
+2.33% |
9,800 |
2024/6/17 |
260 |
260 |
257 |
257 |
-0.77% |
10,300 |
2024/6/14 |
259 |
260 |
257 |
259 |
-0.77% |
3,900 |
2024/6/13 |
260 |
261 |
257 |
261 |
+0.00% |
11,300 |
2024/6/12 |
267 |
267 |
260 |
261 |
-1.51% |
4,800 |
2024/6/11 |
266 |
266 |
262 |
265 |
+0.00% |
5,400 |
2024/6/10 |
262 |
265 |
262 |
265 |
+1.92% |
13,800 |
2024/6/7 |
255 |
262 |
254 |
260 |
+2.36% |
26,100 |
2024/6/6 |
254 |
254 |
253 |
254 |
+0.00% |
6,800 |
2024/6/5 |
254 |
256 |
252 |
254 |
+0.00% |
10,000 |
2024/6/4 |
254 |
254 |
252 |
254 |
+0.00% |
3,700 |
2024/6/3 |
253 |
254 |
248 |
254 |
+0.40% |
12,900 |
2024/5/31 |
248 |
254 |
247 |
253 |
+2.43% |
15,200 |
2024/5/30 |
246 |
250 |
244 |
247 |
-0.40% |
28,300 |
2024/5/29 |
250 |
250 |
247 |
248 |
-0.80% |
34,900 |
2024/5/28 |
252 |
252 |
250 |
250 |
+0.00% |
21,900 |
2024/5/27 |
252 |
253 |
250 |
250 |
-1.96% |
19,400 |
2024/5/24 |
250 |
256 |
247 |
255 |
+1.19% |
85,200 |
2024/5/23 |
257 |
258 |
249 |
252 |
-1.95% |
41,300 |
2024/5/22 |
259 |
259 |
254 |
257 |
-1.15% |
9,000 |
2024/5/21 |
260 |
261 |
258 |
260 |
+0.78% |
8,100 |
2024/5/20 |
258 |
260 |
258 |
258 |
+0.00% |
6,100 |
2024/5/17 |
259 |
260 |
258 |
258 |
-0.77% |
14,000 |
2024/5/16 |
259 |
260 |
255 |
260 |
-0.38% |
39,000 |
2024/5/15 |
259 |
261 |
256 |
261 |
+0.38% |
25,200 |
2024/5/14 |
261 |
262 |
258 |
260 |
+0.39% |
35,400 |
2024/5/13 |
262 |
263 |
259 |
259 |
-0.77% |
9,600 |
2024/5/10 |
261 |
262 |
260 |
261 |
+0.38% |
5,200 |
2024/5/9 |
261 |
263 |
259 |
260 |
-1.52% |
6,100 |
2024/5/8 |
260 |
264 |
260 |
264 |
+0.76% |
10,200 |
2024/5/7 |
258 |
262 |
258 |
262 |
+1.16% |
31,300 |
2024/5/2 |
259 |
260 |
259 |
259 |
+0.00% |
7,400 |
2024/5/1 |
262 |
262 |
259 |
259 |
+0.39% |
12,500 |
2024/4/30 |
258 |
260 |
258 |
258 |
+0.78% |
19,500 |
2024/4/26 |
261 |
261 |
256 |
256 |
-1.54% |
58,600 |
2024/4/25 |
260 |
261 |
256 |
260 |
+0.00% |
47,000 |
2024/4/24 |
262 |
265 |
259 |
260 |
+0.00% |
67,200 |
2024/4/23 |
265 |
268 |
257 |
260 |
-4.41% |
441,100 |
2024/4/22 |
255 |
315 |
254 |
272 |
+7.09% |
5,900,700 |
2024/4/19 |
258 |
259 |
254 |
254 |
-1.55% |
12,400 |
2024/4/18 |
258 |
260 |
258 |
258 |
-0.39% |
3,800 |
2024/4/17 |
262 |
262 |
259 |
259 |
-0.77% |
1,700 |
2024/4/16 |
260 |
261 |
259 |
261 |
+0.38% |
6,100 |
2024/4/15 |
260 |
261 |
260 |
260 |
-0.76% |
5,100 |
2024/4/12 |
264 |
264 |
260 |
262 |
+0.77% |
5,800 |
2024/4/11 |
260 |
262 |
260 |
260 |
+0.00% |
2,100 |
2024/4/10 |
260 |
262 |
260 |
260 |
-0.76% |
3,300 |
|