| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
168 |
172 |
168 |
169 |
+0.00% |
249,700 |
| 2024/10/3 |
173 |
173 |
168 |
169 |
-2.31% |
260,300 |
| 2024/10/2 |
171 |
174 |
168 |
173 |
+0.00% |
415,600 |
| 2024/10/1 |
179 |
179 |
169 |
173 |
-2.26% |
612,100 |
| 2024/9/30 |
173 |
187 |
173 |
177 |
+0.57% |
1,242,200 |
| 2024/9/27 |
176 |
177 |
171 |
176 |
-1.12% |
1,055,200 |
| 2024/9/26 |
162 |
189 |
159 |
178 |
+11.25% |
3,906,300 |
| 2024/9/25 |
163 |
164 |
160 |
160 |
-1.84% |
156,400 |
| 2024/9/24 |
164 |
165 |
159 |
163 |
+0.00% |
187,000 |
| 2024/9/20 |
161 |
164 |
161 |
163 |
+1.24% |
178,900 |
| 2024/9/19 |
158 |
161 |
158 |
161 |
+1.90% |
161,200 |
| 2024/9/18 |
157 |
159 |
157 |
158 |
+1.28% |
106,400 |
| 2024/9/17 |
160 |
160 |
155 |
156 |
-2.50% |
130,800 |
| 2024/9/13 |
160 |
162 |
158 |
160 |
-0.62% |
102,600 |
| 2024/9/12 |
156 |
161 |
156 |
161 |
+3.87% |
193,600 |
| 2024/9/11 |
162 |
162 |
154 |
155 |
-4.32% |
320,300 |
| 2024/9/10 |
160 |
162 |
158 |
162 |
+1.25% |
188,100 |
| 2024/9/9 |
158 |
161 |
155 |
160 |
-1.84% |
198,900 |
| 2024/9/6 |
167 |
168 |
161 |
163 |
-1.21% |
253,200 |
| 2024/9/5 |
162 |
168 |
162 |
165 |
+1.85% |
278,000 |
| 2024/9/4 |
165 |
168 |
162 |
162 |
-2.99% |
497,300 |
| 2024/9/3 |
163 |
167 |
163 |
167 |
+1.21% |
178,300 |
| 2024/9/2 |
167 |
167 |
163 |
165 |
+0.00% |
71,300 |
| 2024/8/30 |
165 |
167 |
164 |
165 |
+0.00% |
123,500 |
| 2024/8/29 |
165 |
168 |
160 |
165 |
-1.20% |
399,700 |
| 2024/8/28 |
167 |
167 |
164 |
167 |
+0.00% |
391,800 |
| 2024/8/27 |
168 |
169 |
166 |
167 |
-1.18% |
125,000 |
| 2024/8/26 |
166 |
170 |
166 |
169 |
+0.60% |
170,100 |
| 2024/8/23 |
167 |
168 |
164 |
168 |
+0.60% |
355,600 |
| 2024/8/22 |
168 |
170 |
165 |
167 |
-0.60% |
272,800 |
| 2024/8/21 |
168 |
169 |
164 |
168 |
-1.18% |
234,000 |
| 2024/8/20 |
169 |
173 |
169 |
170 |
+0.59% |
211,000 |
| 2024/8/19 |
168 |
171 |
165 |
169 |
+0.60% |
507,100 |
| 2024/8/16 |
171 |
171 |
167 |
168 |
-0.59% |
404,300 |
| 2024/8/15 |
173 |
174 |
167 |
169 |
-2.31% |
535,000 |
| 2024/8/14 |
185 |
186 |
165 |
173 |
-4.95% |
1,090,300 |
| 2024/8/13 |
182 |
186 |
180 |
182 |
+0.00% |
310,800 |
| 2024/8/9 |
178 |
183 |
176 |
182 |
+1.68% |
533,700 |
| 2024/8/8 |
179 |
189 |
177 |
179 |
+1.13% |
1,023,800 |
| 2024/8/7 |
168 |
178 |
168 |
177 |
+2.91% |
699,900 |
| 2024/8/6 |
146 |
173 |
146 |
172 |
+21.99% |
1,570,000 |
| 2024/8/5 |
153 |
160 |
117 |
141 |
-12.42% |
2,262,700 |
| 2024/8/2 |
163 |
168 |
161 |
161 |
-6.40% |
574,200 |
| 2024/8/1 |
174 |
174 |
169 |
172 |
-2.27% |
334,400 |
| 2024/7/31 |
176 |
177 |
170 |
176 |
-1.12% |
475,000 |
| 2024/7/30 |
182 |
184 |
178 |
178 |
-3.26% |
453,900 |
| 2024/7/29 |
190 |
191 |
184 |
184 |
-2.65% |
452,700 |
| 2024/7/26 |
189 |
192 |
181 |
189 |
-1.05% |
1,431,600 |
| 2024/7/25 |
193 |
210 |
190 |
191 |
-3.05% |
2,219,900 |
| 2024/7/24 |
198 |
199 |
194 |
197 |
+0.00% |
514,400 |
| 2024/7/23 |
194 |
203 |
194 |
197 |
+2.60% |
682,300 |
| 2024/7/22 |
196 |
197 |
187 |
192 |
-3.03% |
884,000 |
| 2024/7/19 |
201 |
201 |
197 |
198 |
-1.98% |
520,600 |
| 2024/7/18 |
197 |
204 |
197 |
202 |
+2.02% |
546,800 |
| 2024/7/17 |
200 |
202 |
197 |
198 |
-1.00% |
386,900 |
| 2024/7/16 |
200 |
201 |
194 |
200 |
-0.99% |
708,500 |
| 2024/7/12 |
202 |
208 |
202 |
202 |
-0.98% |
422,800 |
| 2024/7/11 |
202 |
207 |
200 |
204 |
+0.99% |
481,700 |
| 2024/7/10 |
201 |
203 |
197 |
202 |
+0.00% |
547,600 |
| 2024/7/9 |
199 |
203 |
197 |
202 |
+1.51% |
364,800 |
| 2024/7/8 |
204 |
206 |
198 |
199 |
-3.40% |
527,900 |
| 2024/7/5 |
203 |
206 |
197 |
206 |
+1.48% |
1,153,200 |
| 2024/7/4 |
214 |
215 |
203 |
203 |
-4.69% |
1,461,900 |
| 2024/7/3 |
216 |
225 |
212 |
213 |
-0.93% |
1,921,100 |
| 2024/7/2 |
203 |
220 |
201 |
215 |
+5.91% |
1,906,200 |
| 2024/7/1 |
197 |
209 |
195 |
203 |
+5.73% |
1,886,600 |
| 2024/6/28 |
189 |
194 |
184 |
192 |
+1.59% |
1,183,700 |
| 2024/6/27 |
197 |
197 |
187 |
189 |
-5.50% |
1,617,200 |
| 2024/6/26 |
199 |
206 |
190 |
200 |
+8.70% |
3,916,000 |
| 2024/6/25 |
189 |
189 |
181 |
184 |
-2.65% |
520,200 |
| 2024/6/24 |
189 |
191 |
187 |
189 |
+0.00% |
245,900 |
| 2024/6/21 |
191 |
193 |
187 |
189 |
+0.00% |
428,300 |
| 2024/6/20 |
194 |
194 |
188 |
189 |
+0.00% |
366,600 |
| 2024/6/19 |
186 |
190 |
185 |
189 |
+2.72% |
370,100 |
| 2024/6/18 |
185 |
187 |
183 |
184 |
-0.54% |
363,700 |
| 2024/6/17 |
194 |
194 |
184 |
185 |
-4.64% |
787,600 |
| 2024/6/14 |
189 |
194 |
187 |
194 |
+1.57% |
793,600 |
| 2024/6/13 |
183 |
192 |
183 |
191 |
+4.95% |
1,738,500 |
| 2024/6/12 |
173 |
183 |
171 |
182 |
+5.20% |
1,296,100 |
| 2024/6/11 |
171 |
173 |
170 |
173 |
+1.76% |
374,100 |
| 2024/6/10 |
169 |
175 |
168 |
170 |
+1.19% |
290,200 |
| 2024/6/7 |
165 |
171 |
165 |
168 |
+0.00% |
266,200 |
| 2024/6/6 |
174 |
178 |
167 |
168 |
-2.33% |
443,800 |
| 2024/6/5 |
171 |
176 |
170 |
172 |
+1.78% |
744,700 |
| 2024/6/4 |
164 |
169 |
164 |
169 |
+1.81% |
287,100 |
| 2024/6/3 |
162 |
166 |
162 |
166 |
+2.47% |
312,900 |
| 2024/5/31 |
161 |
163 |
159 |
162 |
+0.62% |
294,800 |
| 2024/5/30 |
156 |
163 |
155 |
161 |
+2.55% |
474,200 |
| 2024/5/29 |
160 |
162 |
157 |
157 |
-1.88% |
391,100 |
| 2024/5/28 |
165 |
165 |
160 |
160 |
-2.44% |
421,400 |
| 2024/5/27 |
167 |
168 |
163 |
164 |
-0.61% |
387,800 |
| 2024/5/24 |
171 |
172 |
165 |
165 |
-6.25% |
1,157,700 |
| 2024/5/23 |
166 |
177 |
166 |
176 |
+7.32% |
2,041,500 |
| 2024/5/22 |
167 |
172 |
163 |
164 |
-1.80% |
398,700 |
| 2024/5/21 |
162 |
170 |
160 |
167 |
+3.73% |
559,300 |
| 2024/5/20 |
162 |
164 |
159 |
161 |
-0.62% |
273,400 |
| 2024/5/17 |
155 |
164 |
155 |
162 |
+3.18% |
308,500 |
| 2024/5/16 |
156 |
161 |
155 |
157 |
+0.00% |
383,000 |
| 2024/5/15 |
151 |
157 |
151 |
157 |
+1.29% |
480,900 |
| 2024/5/14 |
160 |
171 |
141 |
155 |
-2.52% |
2,441,700 |
| 2024/5/13 |
162 |
163 |
159 |
159 |
-3.64% |
266,100 |
| 2024/5/10 |
163 |
165 |
160 |
165 |
+1.85% |
202,300 |
| 2024/5/9 |
167 |
170 |
161 |
162 |
-1.82% |
422,400 |
| 2024/5/8 |
167 |
170 |
163 |
165 |
-0.60% |
425,600 |
| 2024/5/7 |
156 |
169 |
156 |
166 |
+7.10% |
966,300 |
| 2024/5/2 |
155 |
159 |
155 |
155 |
-1.27% |
154,500 |
| 2024/5/1 |
155 |
160 |
154 |
157 |
+1.29% |
222,800 |
| 2024/4/30 |
160 |
160 |
153 |
155 |
-3.12% |
491,600 |
| 2024/4/26 |
151 |
160 |
148 |
160 |
+8.11% |
1,259,500 |
| 2024/4/25 |
148 |
152 |
147 |
148 |
+1.37% |
548,000 |
| 2024/4/24 |
142 |
147 |
142 |
146 |
+2.82% |
263,100 |
| 2024/4/23 |
143 |
144 |
141 |
142 |
-0.70% |
164,500 |
| 2024/4/22 |
137 |
143 |
137 |
143 |
+4.38% |
360,700 |
| 2024/4/19 |
143 |
143 |
135 |
137 |
-3.52% |
656,300 |
| 2024/4/18 |
141 |
145 |
141 |
142 |
+0.00% |
568,600 |
| 2024/4/17 |
146 |
147 |
142 |
142 |
-2.07% |
348,900 |
| 2024/4/16 |
145 |
147 |
145 |
145 |
-1.36% |
326,100 |
| 2024/4/15 |
147 |
148 |
146 |
147 |
-0.68% |
130,600 |
| 2024/4/12 |
148 |
150 |
146 |
148 |
+0.00% |
277,700 |
| 2024/4/11 |
148 |
149 |
147 |
148 |
+0.00% |
148,100 |
| 2024/4/10 |
150 |
153 |
148 |
148 |
-1.99% |
275,200 |
| 2024/4/9 |
146 |
151 |
146 |
151 |
+2.72% |
254,700 |
| 2024/4/8 |
148 |
152 |
147 |
147 |
-1.34% |
391,100 |
|
