日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
152 |
152 |
151 |
152 |
+0.66% |
21,900 |
2024/12/10 |
151 |
153 |
150 |
151 |
+0.67% |
61,300 |
2024/12/9 |
150 |
153 |
150 |
150 |
+0.00% |
151,700 |
2024/12/6 |
153 |
153 |
150 |
150 |
-1.32% |
134,900 |
2024/12/5 |
152 |
153 |
151 |
152 |
+0.66% |
47,200 |
2024/12/4 |
152 |
153 |
150 |
151 |
-0.66% |
98,800 |
2024/12/3 |
151 |
153 |
150 |
152 |
+0.66% |
58,400 |
2024/12/2 |
151 |
152 |
151 |
151 |
+0.00% |
34,200 |
2024/11/29 |
154 |
155 |
150 |
151 |
-1.95% |
109,200 |
2024/11/28 |
153 |
154 |
152 |
154 |
+1.32% |
23,100 |
2024/11/27 |
153 |
155 |
152 |
152 |
-0.65% |
33,800 |
2024/11/26 |
159 |
159 |
152 |
153 |
-4.38% |
84,100 |
2024/11/25 |
160 |
161 |
158 |
160 |
-0.62% |
48,800 |
2024/11/22 |
152 |
161 |
152 |
161 |
+5.92% |
90,700 |
2024/11/21 |
153 |
155 |
152 |
152 |
+0.00% |
34,500 |
2024/11/20 |
156 |
156 |
152 |
152 |
-2.56% |
42,000 |
2024/11/19 |
154 |
157 |
154 |
156 |
+1.30% |
41,700 |
2024/11/18 |
156 |
158 |
154 |
154 |
-0.65% |
36,900 |
2024/11/15 |
155 |
155 |
152 |
155 |
-0.64% |
118,000 |
2024/11/14 |
162 |
167 |
155 |
156 |
-3.70% |
183,900 |
2024/11/13 |
163 |
163 |
161 |
162 |
-0.61% |
52,500 |
2024/11/12 |
162 |
164 |
162 |
163 |
+0.62% |
31,800 |
2024/11/11 |
162 |
163 |
162 |
162 |
+0.00% |
30,600 |
2024/11/8 |
164 |
165 |
162 |
162 |
-1.22% |
13,400 |
2024/11/7 |
164 |
166 |
163 |
164 |
+1.23% |
14,300 |
2024/11/6 |
163 |
166 |
162 |
162 |
+0.62% |
32,200 |
2024/11/5 |
165 |
165 |
160 |
161 |
-0.62% |
84,100 |
2024/11/1 |
165 |
165 |
162 |
162 |
-1.82% |
26,100 |
2024/10/31 |
163 |
165 |
161 |
165 |
+2.48% |
54,700 |
2024/10/30 |
167 |
167 |
161 |
161 |
-3.59% |
160,000 |
2024/10/29 |
165 |
169 |
164 |
167 |
+1.83% |
78,500 |
2024/10/28 |
163 |
164 |
161 |
164 |
+1.23% |
29,600 |
2024/10/25 |
162 |
163 |
161 |
162 |
-0.61% |
45,500 |
2024/10/24 |
163 |
164 |
162 |
163 |
-1.21% |
18,600 |
2024/10/23 |
166 |
167 |
164 |
165 |
-0.60% |
18,100 |
2024/10/22 |
165 |
166 |
165 |
166 |
+0.61% |
20,200 |
2024/10/21 |
162 |
166 |
162 |
165 |
+1.23% |
26,300 |
2024/10/18 |
164 |
164 |
163 |
163 |
+0.00% |
9,600 |
2024/10/17 |
162 |
164 |
162 |
163 |
+0.62% |
7,800 |
2024/10/16 |
162 |
164 |
162 |
162 |
+0.00% |
6,800 |
2024/10/15 |
162 |
164 |
161 |
162 |
-0.61% |
21,800 |
2024/10/11 |
162 |
163 |
161 |
163 |
+0.00% |
19,100 |
2024/10/10 |
165 |
165 |
162 |
163 |
-1.21% |
24,700 |
2024/10/9 |
164 |
165 |
160 |
165 |
+0.61% |
64,700 |
2024/10/8 |
166 |
166 |
163 |
164 |
-1.20% |
35,200 |
2024/10/7 |
166 |
168 |
164 |
166 |
+0.00% |
55,100 |
2024/10/4 |
168 |
169 |
166 |
166 |
-1.19% |
13,000 |
2024/10/3 |
163 |
170 |
161 |
168 |
+3.07% |
128,800 |
2024/10/2 |
165 |
167 |
161 |
163 |
-2.40% |
125,100 |
2024/10/1 |
166 |
169 |
166 |
167 |
+0.60% |
29,800 |
2024/9/30 |
168 |
168 |
163 |
166 |
-1.78% |
140,500 |
2024/9/27 |
169 |
172 |
169 |
169 |
-0.59% |
47,000 |
2024/9/26 |
169 |
170 |
168 |
170 |
+0.59% |
19,200 |
2024/9/25 |
171 |
171 |
169 |
169 |
-0.59% |
8,600 |
2024/9/24 |
170 |
176 |
166 |
170 |
+0.00% |
90,300 |
2024/9/20 |
168 |
171 |
167 |
170 |
+0.00% |
50,700 |
2024/9/19 |
173 |
175 |
169 |
170 |
-0.58% |
70,900 |
2024/9/18 |
171 |
172 |
168 |
171 |
+2.40% |
14,300 |
2024/9/17 |
168 |
169 |
165 |
167 |
-1.76% |
42,000 |
2024/9/13 |
171 |
171 |
168 |
170 |
-0.58% |
33,600 |
2024/9/12 |
170 |
173 |
169 |
171 |
+3.64% |
51,300 |
2024/9/11 |
173 |
173 |
163 |
165 |
-4.07% |
166,800 |
2024/9/10 |
176 |
176 |
171 |
172 |
-1.15% |
70,200 |
2024/9/9 |
175 |
176 |
170 |
174 |
-1.69% |
107,300 |
2024/9/6 |
179 |
181 |
175 |
177 |
-2.21% |
54,900 |
2024/9/5 |
180 |
186 |
179 |
181 |
-0.55% |
30,300 |
2024/9/4 |
188 |
188 |
182 |
182 |
-4.21% |
37,800 |
2024/9/3 |
187 |
190 |
186 |
190 |
+2.15% |
27,800 |
2024/9/2 |
189 |
193 |
185 |
186 |
-1.06% |
29,000 |
2024/8/30 |
195 |
195 |
188 |
188 |
-2.08% |
23,100 |
2024/8/29 |
187 |
197 |
186 |
192 |
+1.59% |
34,600 |
2024/8/28 |
189 |
196 |
185 |
189 |
-1.56% |
82,500 |
2024/8/27 |
189 |
192 |
188 |
192 |
+1.59% |
34,500 |
2024/8/26 |
185 |
189 |
185 |
189 |
+2.72% |
13,900 |
2024/8/23 |
185 |
186 |
184 |
184 |
+0.00% |
21,800 |
2024/8/22 |
183 |
186 |
183 |
184 |
+0.55% |
35,200 |
2024/8/21 |
185 |
186 |
183 |
183 |
-1.08% |
18,500 |
2024/8/20 |
183 |
188 |
182 |
185 |
+2.21% |
52,300 |
2024/8/19 |
183 |
184 |
177 |
181 |
-0.55% |
71,100 |
2024/8/16 |
181 |
182 |
177 |
182 |
+1.11% |
68,900 |
2024/8/15 |
186 |
188 |
179 |
180 |
-7.22% |
129,700 |
2024/8/14 |
188 |
200 |
188 |
194 |
+3.19% |
81,500 |
2024/8/13 |
186 |
191 |
183 |
188 |
+5.62% |
140,500 |
2024/8/9 |
179 |
188 |
176 |
178 |
+0.56% |
106,900 |
2024/8/8 |
173 |
183 |
173 |
177 |
+0.00% |
32,500 |
2024/8/7 |
168 |
184 |
168 |
177 |
+4.73% |
164,400 |
2024/8/6 |
212 |
212 |
152 |
169 |
+4.32% |
914,000 |
2024/8/5 |
216 |
219 |
160 |
162 |
-25.35% |
159,400 |
2024/8/2 |
221 |
222 |
216 |
217 |
-3.12% |
61,800 |
2024/8/1 |
226 |
240 |
217 |
224 |
+0.90% |
223,600 |
2024/7/31 |
220 |
224 |
218 |
222 |
+1.37% |
49,600 |
2024/7/30 |
223 |
223 |
219 |
219 |
-1.79% |
64,100 |
2024/7/29 |
221 |
223 |
221 |
223 |
+1.36% |
13,000 |
2024/7/26 |
221 |
224 |
220 |
220 |
-0.45% |
22,000 |
2024/7/25 |
220 |
223 |
220 |
221 |
+0.00% |
22,700 |
2024/7/24 |
222 |
228 |
221 |
221 |
-0.45% |
106,900 |
2024/7/23 |
223 |
223 |
221 |
222 |
-0.45% |
11,300 |
2024/7/22 |
221 |
224 |
221 |
223 |
+0.45% |
15,700 |
2024/7/19 |
223 |
224 |
220 |
222 |
+0.00% |
24,000 |
2024/7/18 |
220 |
223 |
219 |
222 |
+0.91% |
41,500 |
2024/7/17 |
222 |
224 |
220 |
220 |
-0.90% |
53,700 |
2024/7/16 |
223 |
225 |
222 |
222 |
+0.00% |
71,700 |
2024/7/12 |
221 |
223 |
220 |
222 |
+0.45% |
36,100 |
2024/7/11 |
222 |
223 |
220 |
221 |
-0.45% |
13,700 |
2024/7/10 |
222 |
225 |
221 |
222 |
-0.45% |
22,900 |
2024/7/9 |
222 |
223 |
220 |
223 |
+0.45% |
29,700 |
2024/7/8 |
221 |
224 |
221 |
222 |
+0.45% |
16,000 |
2024/7/5 |
223 |
223 |
221 |
221 |
-0.90% |
14,100 |
2024/7/4 |
222 |
224 |
220 |
223 |
+1.36% |
30,100 |
2024/7/3 |
227 |
230 |
219 |
220 |
-3.08% |
70,800 |
2024/7/2 |
222 |
229 |
221 |
227 |
+2.71% |
27,700 |
2024/7/1 |
219 |
222 |
219 |
221 |
-0.45% |
21,400 |
2024/6/28 |
221 |
223 |
220 |
222 |
+0.45% |
6,700 |
2024/6/27 |
220 |
224 |
220 |
221 |
-0.90% |
13,800 |
2024/6/26 |
220 |
223 |
219 |
223 |
+0.45% |
14,400 |
2024/6/25 |
221 |
222 |
220 |
222 |
+0.45% |
7,500 |
2024/6/24 |
222 |
222 |
220 |
221 |
+0.45% |
5,800 |
2024/6/21 |
219 |
220 |
218 |
220 |
+0.46% |
15,600 |
2024/6/20 |
218 |
219 |
217 |
219 |
+0.92% |
15,700 |
2024/6/19 |
220 |
220 |
217 |
217 |
+0.00% |
25,300 |
2024/6/18 |
220 |
220 |
217 |
217 |
+0.00% |
21,100 |
2024/6/17 |
218 |
220 |
217 |
217 |
-0.46% |
15,100 |
2024/6/14 |
219 |
220 |
218 |
218 |
-0.46% |
20,200 |
|