日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
185 |
191 |
185 |
190 |
+1.60% |
137,200 |
2024/12/12 |
190 |
191 |
187 |
187 |
-0.53% |
124,300 |
2024/12/11 |
192 |
193 |
188 |
188 |
-2.08% |
102,100 |
2024/12/10 |
195 |
195 |
189 |
192 |
-2.04% |
155,200 |
2024/12/9 |
187 |
201 |
187 |
196 |
+5.95% |
382,100 |
2024/12/6 |
189 |
190 |
185 |
185 |
-2.63% |
235,600 |
2024/12/5 |
192 |
193 |
190 |
190 |
-1.04% |
106,300 |
2024/12/4 |
199 |
199 |
191 |
192 |
-3.52% |
266,400 |
2024/12/3 |
199 |
203 |
198 |
199 |
+0.51% |
156,300 |
2024/12/2 |
200 |
203 |
196 |
198 |
+0.00% |
245,600 |
2024/11/29 |
201 |
201 |
198 |
198 |
-0.50% |
242,900 |
2024/11/28 |
201 |
205 |
199 |
199 |
-0.50% |
200,200 |
2024/11/27 |
207 |
207 |
197 |
200 |
-1.96% |
203,400 |
2024/11/26 |
205 |
205 |
198 |
204 |
+0.49% |
329,900 |
2024/11/25 |
207 |
209 |
201 |
203 |
-1.46% |
292,100 |
2024/11/22 |
213 |
213 |
203 |
206 |
-2.37% |
217,300 |
2024/11/21 |
213 |
215 |
209 |
211 |
-0.94% |
100,600 |
2024/11/20 |
219 |
223 |
213 |
213 |
-2.29% |
117,700 |
2024/11/19 |
210 |
222 |
210 |
218 |
+3.81% |
231,000 |
2024/11/18 |
203 |
218 |
199 |
210 |
+2.44% |
204,800 |
2024/11/15 |
205 |
217 |
204 |
205 |
-3.76% |
248,000 |
2024/11/14 |
211 |
213 |
208 |
213 |
+0.95% |
227,800 |
2024/11/13 |
209 |
215 |
208 |
211 |
-0.47% |
166,300 |
2024/11/12 |
213 |
215 |
210 |
212 |
-0.47% |
74,500 |
2024/11/11 |
211 |
214 |
209 |
213 |
-0.47% |
53,200 |
2024/11/8 |
215 |
219 |
213 |
214 |
-0.93% |
64,300 |
2024/11/7 |
218 |
221 |
214 |
216 |
-0.92% |
105,500 |
2024/11/6 |
213 |
218 |
212 |
218 |
+2.35% |
73,600 |
2024/11/5 |
217 |
218 |
213 |
213 |
-1.84% |
52,800 |
2024/11/1 |
216 |
221 |
216 |
217 |
-2.25% |
93,200 |
2024/10/31 |
216 |
222 |
215 |
222 |
+1.83% |
65,500 |
2024/10/30 |
218 |
218 |
212 |
218 |
+0.93% |
107,800 |
2024/10/29 |
215 |
218 |
213 |
216 |
+1.89% |
100,900 |
2024/10/28 |
203 |
213 |
203 |
212 |
+3.41% |
249,000 |
2024/10/25 |
207 |
208 |
201 |
205 |
-2.38% |
170,900 |
2024/10/24 |
206 |
211 |
203 |
210 |
+0.48% |
143,700 |
2024/10/23 |
209 |
210 |
206 |
209 |
-1.42% |
164,000 |
2024/10/22 |
220 |
220 |
210 |
212 |
-4.07% |
185,400 |
2024/10/21 |
218 |
224 |
218 |
221 |
+1.38% |
111,300 |
2024/10/18 |
222 |
222 |
213 |
218 |
-1.80% |
214,300 |
2024/10/17 |
223 |
223 |
217 |
222 |
-0.45% |
236,500 |
2024/10/16 |
234 |
234 |
222 |
223 |
-6.30% |
229,400 |
2024/10/15 |
235 |
242 |
235 |
238 |
+1.28% |
79,700 |
2024/10/11 |
243 |
243 |
235 |
235 |
-3.69% |
133,400 |
2024/10/10 |
250 |
250 |
240 |
244 |
-0.81% |
61,000 |
2024/10/9 |
247 |
253 |
246 |
246 |
-1.20% |
79,700 |
2024/10/8 |
245 |
253 |
243 |
249 |
-0.40% |
281,000 |
2024/10/7 |
257 |
258 |
247 |
250 |
-0.40% |
122,300 |
2024/10/4 |
259 |
267 |
250 |
251 |
-2.33% |
160,600 |
2024/10/3 |
243 |
262 |
243 |
257 |
+7.08% |
272,200 |
2024/10/2 |
241 |
244 |
234 |
240 |
-2.04% |
117,500 |
2024/10/1 |
243 |
246 |
240 |
245 |
+0.82% |
55,200 |
2024/9/30 |
245 |
249 |
241 |
243 |
-3.19% |
109,300 |
2024/9/27 |
254 |
256 |
246 |
251 |
+0.40% |
114,900 |
2024/9/26 |
253 |
253 |
246 |
250 |
+0.40% |
58,900 |
2024/9/25 |
242 |
258 |
238 |
249 |
+2.47% |
102,400 |
2024/9/24 |
255 |
256 |
242 |
243 |
-3.95% |
147,600 |
2024/9/20 |
262 |
263 |
253 |
253 |
-3.44% |
103,900 |
2024/9/19 |
256 |
264 |
253 |
262 |
+3.56% |
86,900 |
2024/9/18 |
260 |
263 |
253 |
253 |
-1.56% |
101,800 |
2024/9/17 |
273 |
273 |
252 |
257 |
-5.86% |
176,200 |
2024/9/13 |
280 |
285 |
272 |
273 |
-2.85% |
96,900 |
2024/9/12 |
283 |
289 |
280 |
281 |
+0.72% |
86,400 |
2024/9/11 |
287 |
289 |
273 |
279 |
-3.12% |
97,200 |
2024/9/10 |
290 |
299 |
287 |
288 |
-0.35% |
85,300 |
2024/9/9 |
265 |
289 |
265 |
289 |
+3.58% |
126,400 |
2024/9/6 |
293 |
298 |
278 |
279 |
-4.78% |
169,700 |
2024/9/5 |
296 |
305 |
293 |
293 |
-2.01% |
80,000 |
2024/9/4 |
300 |
309 |
297 |
299 |
-4.78% |
154,400 |
2024/9/3 |
302 |
316 |
299 |
314 |
+3.97% |
120,800 |
2024/9/2 |
306 |
309 |
295 |
302 |
-0.98% |
115,100 |
2024/8/30 |
301 |
306 |
300 |
305 |
+1.33% |
58,600 |
2024/8/29 |
302 |
309 |
301 |
301 |
-1.63% |
66,600 |
2024/8/28 |
307 |
310 |
298 |
306 |
-0.65% |
109,300 |
2024/8/27 |
305 |
310 |
302 |
308 |
+1.65% |
73,500 |
2024/8/26 |
294 |
306 |
293 |
303 |
+2.02% |
98,500 |
2024/8/23 |
306 |
306 |
294 |
297 |
-3.57% |
170,100 |
2024/8/22 |
315 |
316 |
303 |
308 |
+0.33% |
98,400 |
2024/8/21 |
316 |
316 |
305 |
307 |
-4.36% |
159,200 |
2024/8/20 |
309 |
325 |
307 |
321 |
+6.64% |
225,100 |
2024/8/19 |
310 |
313 |
301 |
301 |
-2.90% |
158,000 |
2024/8/16 |
304 |
317 |
287 |
310 |
+6.90% |
385,200 |
2024/8/15 |
284 |
308 |
283 |
290 |
+1.40% |
279,200 |
2024/8/14 |
263 |
286 |
246 |
286 |
-0.35% |
583,400 |
2024/8/13 |
263 |
289 |
263 |
287 |
+10.81% |
426,100 |
2024/8/9 |
265 |
265 |
251 |
259 |
-0.38% |
174,000 |
2024/8/8 |
265 |
268 |
257 |
260 |
-3.70% |
146,800 |
2024/8/7 |
252 |
277 |
249 |
270 |
+3.85% |
310,800 |
2024/8/6 |
243 |
270 |
242 |
260 |
+16.59% |
489,900 |
2024/8/5 |
262 |
281 |
214 |
223 |
-24.15% |
1,036,700 |
2024/8/2 |
300 |
306 |
290 |
294 |
-7.55% |
429,200 |
2024/8/1 |
326 |
329 |
312 |
318 |
-3.05% |
185,200 |
2024/7/31 |
327 |
328 |
317 |
328 |
+0.31% |
126,300 |
2024/7/30 |
339 |
339 |
321 |
327 |
-2.68% |
223,400 |
2024/7/29 |
335 |
337 |
328 |
336 |
+2.75% |
118,100 |
2024/7/26 |
330 |
335 |
327 |
327 |
-0.91% |
232,100 |
2024/7/25 |
328 |
338 |
328 |
330 |
-2.94% |
366,000 |
2024/7/24 |
355 |
360 |
337 |
340 |
-4.76% |
396,200 |
2024/7/23 |
364 |
375 |
357 |
357 |
-1.92% |
172,200 |
2024/7/22 |
372 |
374 |
359 |
364 |
-2.67% |
233,400 |
2024/7/19 |
379 |
382 |
374 |
374 |
-2.86% |
162,600 |
2024/7/18 |
380 |
388 |
379 |
385 |
+0.00% |
98,800 |
2024/7/17 |
385 |
392 |
383 |
385 |
+1.32% |
210,700 |
2024/7/16 |
390 |
391 |
378 |
380 |
-2.56% |
134,100 |
2024/7/12 |
368 |
390 |
368 |
390 |
+4.84% |
187,200 |
2024/7/11 |
368 |
374 |
363 |
372 |
+1.09% |
230,400 |
2024/7/10 |
378 |
385 |
367 |
368 |
-3.16% |
307,100 |
2024/7/9 |
372 |
385 |
372 |
380 |
+2.15% |
152,700 |
2024/7/8 |
380 |
382 |
371 |
372 |
-2.87% |
173,200 |
2024/7/5 |
383 |
391 |
383 |
383 |
-0.52% |
114,200 |
2024/7/4 |
382 |
392 |
381 |
385 |
+0.79% |
103,200 |
2024/7/3 |
385 |
389 |
382 |
382 |
+0.26% |
135,400 |
2024/7/2 |
386 |
392 |
379 |
381 |
-2.06% |
316,200 |
2024/7/1 |
408 |
409 |
389 |
389 |
-4.66% |
512,500 |
2024/6/28 |
429 |
432 |
407 |
408 |
-5.12% |
578,400 |
2024/6/27 |
424 |
436 |
416 |
430 |
+2.14% |
223,600 |
2024/6/26 |
426 |
429 |
420 |
421 |
-1.17% |
181,500 |
2024/6/25 |
428 |
429 |
420 |
426 |
+0.71% |
117,100 |
2024/6/24 |
421 |
428 |
420 |
423 |
+0.71% |
102,600 |
2024/6/21 |
419 |
433 |
419 |
420 |
+0.24% |
136,100 |
2024/6/20 |
416 |
425 |
416 |
419 |
+0.24% |
89,800 |
2024/6/19 |
421 |
430 |
418 |
418 |
+0.00% |
138,300 |
2024/6/18 |
418 |
425 |
413 |
418 |
+0.97% |
147,600 |
|