日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
218 |
218 |
217 |
217 |
-0.46% |
300 |
2024/12/12 |
221 |
221 |
218 |
218 |
-0.46% |
500 |
2024/12/11 |
217 |
222 |
217 |
219 |
+1.39% |
4,400 |
2024/12/10 |
217 |
218 |
216 |
216 |
+0.00% |
700 |
2024/12/9 |
218 |
218 |
216 |
216 |
-0.92% |
1,500 |
2024/12/6 |
223 |
223 |
215 |
218 |
+0.00% |
4,200 |
2024/12/5 |
221 |
223 |
218 |
218 |
-1.80% |
4,200 |
2024/12/4 |
225 |
225 |
221 |
222 |
-1.77% |
4,300 |
2024/12/3 |
225 |
226 |
224 |
226 |
+0.44% |
6,000 |
2024/12/2 |
226 |
226 |
225 |
225 |
-0.44% |
2,400 |
2024/11/29 |
226 |
226 |
226 |
226 |
+0.44% |
200 |
2024/11/28 |
225 |
225 |
225 |
225 |
+0.45% |
200 |
2024/11/27 |
225 |
225 |
223 |
224 |
-0.44% |
4,900 |
2024/11/26 |
226 |
227 |
223 |
225 |
-1.32% |
2,400 |
2024/11/25 |
225 |
228 |
225 |
228 |
+0.44% |
1,700 |
2024/11/22 |
227 |
227 |
227 |
227 |
+0.00% |
1,200 |
2024/11/21 |
226 |
227 |
224 |
227 |
+0.44% |
2,300 |
2024/11/20 |
229 |
229 |
226 |
226 |
-0.88% |
500 |
2024/11/19 |
230 |
230 |
226 |
228 |
-0.87% |
2,300 |
2024/11/18 |
228 |
231 |
226 |
230 |
+0.00% |
500 |
2024/11/15 |
229 |
235 |
228 |
230 |
+1.32% |
1,900 |
2024/11/14 |
229 |
229 |
226 |
227 |
-1.30% |
700 |
2024/11/13 |
226 |
230 |
226 |
230 |
+2.68% |
700 |
2024/11/12 |
226 |
226 |
224 |
224 |
+0.90% |
1,200 |
2024/11/11 |
223 |
223 |
222 |
222 |
-0.45% |
1,600 |
2024/11/8 |
224 |
224 |
222 |
223 |
-0.45% |
2,200 |
2024/11/7 |
226 |
226 |
223 |
224 |
+0.00% |
700 |
2024/11/6 |
224 |
225 |
223 |
224 |
+0.00% |
600 |
2024/11/5 |
223 |
224 |
222 |
224 |
-2.18% |
4,500 |
2024/11/1 |
229 |
229 |
229 |
229 |
+0.00% |
200 |
2024/10/31 |
223 |
229 |
222 |
229 |
+2.23% |
9,100 |
2024/10/30 |
224 |
224 |
224 |
224 |
+0.45% |
200 |
2024/10/29 |
225 |
226 |
223 |
223 |
+0.45% |
900 |
2024/10/28 |
222 |
222 |
222 |
222 |
+0.00% |
100 |
2024/10/25 |
220 |
230 |
220 |
222 |
+0.45% |
3,100 |
2024/10/24 |
224 |
224 |
221 |
221 |
-1.34% |
600 |
2024/10/23 |
223 |
227 |
223 |
224 |
+0.45% |
2,400 |
2024/10/22 |
237 |
237 |
220 |
223 |
-5.91% |
16,900 |
2024/10/21 |
229 |
239 |
229 |
237 |
+3.49% |
2,700 |
2024/10/18 |
231 |
234 |
229 |
229 |
-1.29% |
1,500 |
2024/10/17 |
229 |
236 |
229 |
232 |
+1.75% |
1,500 |
2024/10/16 |
235 |
235 |
225 |
228 |
-2.98% |
4,000 |
2024/10/15 |
241 |
242 |
230 |
235 |
-4.08% |
7,900 |
2024/10/11 |
245 |
253 |
236 |
245 |
+0.82% |
13,200 |
2024/10/10 |
239 |
249 |
239 |
243 |
+1.25% |
6,500 |
2024/10/9 |
236 |
240 |
236 |
240 |
+1.69% |
700 |
2024/10/8 |
237 |
237 |
236 |
236 |
-0.42% |
800 |
2024/10/7 |
237 |
237 |
237 |
237 |
+0.42% |
300 |
2024/10/4 |
235 |
240 |
235 |
236 |
+0.00% |
1,300 |
2024/10/3 |
237 |
237 |
235 |
236 |
+0.43% |
800 |
2024/10/2 |
239 |
239 |
235 |
235 |
-1.26% |
700 |
2024/10/1 |
232 |
239 |
231 |
238 |
+1.71% |
14,000 |
2024/9/30 |
235 |
236 |
225 |
234 |
-1.68% |
4,500 |
2024/9/27 |
241 |
242 |
238 |
238 |
-0.83% |
4,900 |
2024/9/26 |
238 |
243 |
237 |
240 |
+1.27% |
3,300 |
2024/9/25 |
240 |
277 |
235 |
237 |
+0.85% |
78,900 |
2024/9/24 |
237 |
239 |
235 |
235 |
+0.00% |
1,900 |
2024/9/20 |
235 |
244 |
235 |
235 |
-2.49% |
1,900 |
2024/9/19 |
236 |
241 |
236 |
241 |
+3.43% |
200 |
2024/9/17 |
232 |
242 |
232 |
233 |
-2.10% |
1,500 |
2024/9/13 |
243 |
243 |
238 |
238 |
+0.00% |
600 |
2024/9/12 |
238 |
240 |
235 |
238 |
+2.15% |
1,900 |
2024/9/11 |
240 |
240 |
233 |
233 |
-0.85% |
1,100 |
2024/9/10 |
242 |
242 |
235 |
235 |
+0.43% |
2,200 |
2024/9/9 |
234 |
236 |
233 |
234 |
+0.00% |
1,800 |
2024/9/6 |
244 |
244 |
234 |
234 |
-2.90% |
900 |
2024/9/5 |
241 |
241 |
240 |
241 |
+0.00% |
8,900 |
2024/9/4 |
247 |
247 |
241 |
241 |
-2.43% |
2,100 |
2024/9/3 |
253 |
253 |
247 |
247 |
+0.00% |
900 |
2024/9/2 |
252 |
252 |
247 |
247 |
-0.80% |
500 |
2024/8/30 |
250 |
254 |
249 |
249 |
+0.40% |
1,100 |
2024/8/29 |
246 |
250 |
246 |
248 |
+0.81% |
1,000 |
2024/8/28 |
252 |
253 |
246 |
246 |
+0.00% |
3,100 |
2024/8/27 |
246 |
246 |
246 |
246 |
+0.00% |
2,800 |
2024/8/26 |
250 |
250 |
246 |
246 |
-0.40% |
2,600 |
2024/8/23 |
244 |
250 |
243 |
247 |
+0.82% |
11,600 |
2024/8/22 |
253 |
260 |
245 |
245 |
-0.41% |
8,600 |
2024/8/21 |
254 |
255 |
246 |
246 |
-3.15% |
7,200 |
2024/8/20 |
257 |
257 |
254 |
254 |
-2.31% |
3,100 |
2024/8/19 |
254 |
260 |
253 |
260 |
+1.96% |
1,900 |
2024/8/16 |
250 |
258 |
250 |
255 |
+2.00% |
4,100 |
2024/8/15 |
249 |
252 |
241 |
250 |
+0.00% |
7,700 |
2024/8/14 |
239 |
250 |
234 |
250 |
+2.04% |
8,500 |
2024/8/13 |
231 |
248 |
231 |
245 |
+6.06% |
1,400 |
2024/8/9 |
235 |
235 |
230 |
231 |
-1.28% |
800 |
2024/8/8 |
221 |
240 |
221 |
234 |
+4.93% |
4,300 |
2024/8/7 |
217 |
225 |
214 |
223 |
+0.45% |
8,000 |
2024/8/6 |
212 |
232 |
212 |
222 |
+0.91% |
22,300 |
2024/8/5 |
240 |
240 |
220 |
220 |
-9.47% |
13,500 |
2024/8/2 |
261 |
261 |
240 |
243 |
-7.25% |
23,300 |
2024/8/1 |
263 |
263 |
262 |
262 |
-0.38% |
1,900 |
2024/7/31 |
265 |
265 |
262 |
263 |
-0.75% |
1,900 |
2024/7/30 |
266 |
268 |
265 |
265 |
-0.38% |
2,300 |
2024/7/29 |
264 |
269 |
264 |
266 |
+1.14% |
3,300 |
2024/7/26 |
267 |
267 |
261 |
263 |
-0.75% |
4,800 |
2024/7/25 |
260 |
279 |
260 |
265 |
+1.15% |
31,500 |
2024/7/24 |
255 |
268 |
255 |
262 |
+2.34% |
15,400 |
2024/7/23 |
253 |
260 |
253 |
256 |
+1.19% |
8,700 |
2024/7/22 |
254 |
256 |
253 |
253 |
-0.39% |
3,500 |
2024/7/19 |
255 |
256 |
254 |
254 |
-1.17% |
1,600 |
2024/7/18 |
254 |
257 |
254 |
257 |
+1.18% |
2,800 |
2024/7/17 |
252 |
259 |
252 |
254 |
+0.79% |
5,000 |
2024/7/16 |
258 |
258 |
252 |
252 |
-2.70% |
12,400 |
2024/7/12 |
259 |
261 |
258 |
259 |
-1.15% |
5,600 |
2024/7/11 |
263 |
265 |
259 |
262 |
+0.38% |
11,400 |
2024/7/10 |
258 |
262 |
258 |
261 |
-0.76% |
5,100 |
2024/7/9 |
260 |
263 |
260 |
263 |
+1.94% |
3,700 |
2024/7/8 |
258 |
264 |
256 |
258 |
+0.78% |
6,200 |
2024/7/5 |
258 |
259 |
256 |
256 |
-0.39% |
2,000 |
2024/7/4 |
257 |
258 |
257 |
257 |
+0.00% |
1,400 |
2024/7/3 |
260 |
260 |
257 |
257 |
-0.39% |
2,700 |
2024/7/2 |
258 |
259 |
258 |
258 |
+0.00% |
1,900 |
2024/7/1 |
257 |
259 |
257 |
258 |
+0.78% |
2,300 |
2024/6/28 |
255 |
257 |
255 |
256 |
+0.39% |
1,900 |
2024/6/27 |
257 |
257 |
255 |
255 |
-0.39% |
4,600 |
2024/6/26 |
257 |
257 |
255 |
256 |
+0.79% |
3,200 |
2024/6/25 |
255 |
256 |
254 |
254 |
-0.39% |
2,500 |
2024/6/24 |
257 |
257 |
255 |
255 |
+0.00% |
3,200 |
2024/6/21 |
254 |
255 |
252 |
255 |
+0.39% |
3,100 |
2024/6/20 |
253 |
256 |
253 |
254 |
-0.39% |
1,500 |
2024/6/19 |
256 |
256 |
251 |
255 |
+0.00% |
3,700 |
2024/6/18 |
251 |
255 |
248 |
255 |
+1.59% |
6,100 |
2024/6/17 |
253 |
253 |
247 |
251 |
-0.79% |
8,900 |
|