日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
256 |
259 |
248 |
251 |
-3.09% |
975,600 |
2024/9/10 |
259 |
261 |
256 |
259 |
+1.17% |
535,800 |
2024/9/9 |
252 |
258 |
249 |
256 |
-1.16% |
950,500 |
2024/9/6 |
261 |
263 |
256 |
259 |
-0.38% |
678,100 |
2024/9/5 |
260 |
264 |
255 |
260 |
-0.38% |
879,000 |
2024/9/4 |
267 |
268 |
261 |
261 |
-4.40% |
1,538,500 |
2024/9/3 |
272 |
280 |
271 |
273 |
+1.49% |
1,061,200 |
2024/9/2 |
265 |
274 |
265 |
269 |
+1.51% |
784,600 |
2024/8/30 |
270 |
270 |
262 |
265 |
-1.12% |
1,378,800 |
2024/8/29 |
274 |
279 |
267 |
268 |
-3.60% |
1,511,900 |
2024/8/28 |
284 |
286 |
278 |
278 |
-2.11% |
855,600 |
2024/8/27 |
286 |
286 |
282 |
284 |
-0.70% |
797,800 |
2024/8/26 |
278 |
286 |
275 |
286 |
+3.62% |
1,882,300 |
2024/8/23 |
282 |
283 |
274 |
276 |
-2.13% |
1,754,300 |
2024/8/22 |
275 |
282 |
272 |
282 |
+0.36% |
1,799,300 |
2024/8/21 |
277 |
292 |
275 |
281 |
+0.36% |
3,054,400 |
2024/8/20 |
272 |
284 |
271 |
280 |
+4.87% |
3,249,300 |
2024/8/19 |
272 |
274 |
265 |
267 |
-2.20% |
2,019,300 |
2024/8/16 |
271 |
279 |
266 |
273 |
+0.00% |
2,918,900 |
2024/8/15 |
255 |
274 |
252 |
273 |
+7.06% |
3,200,300 |
2024/8/14 |
247 |
255 |
243 |
255 |
+2.41% |
1,585,400 |
2024/8/13 |
249 |
253 |
239 |
249 |
+1.63% |
1,732,800 |
2024/8/9 |
245 |
248 |
241 |
245 |
+0.41% |
1,275,800 |
2024/8/8 |
229 |
254 |
226 |
244 |
+6.55% |
2,620,700 |
2024/8/7 |
230 |
237 |
226 |
229 |
-1.29% |
3,023,700 |
2024/8/6 |
216 |
236 |
215 |
232 |
+13.17% |
2,780,500 |
2024/8/5 |
221 |
230 |
200 |
205 |
-13.50% |
4,869,300 |
2024/8/2 |
238 |
248 |
233 |
237 |
-2.87% |
3,523,000 |
2024/8/1 |
249 |
251 |
243 |
244 |
-3.56% |
2,216,100 |
2024/7/31 |
258 |
259 |
248 |
253 |
-1.94% |
2,373,300 |
2024/7/30 |
268 |
268 |
257 |
258 |
-2.64% |
2,078,500 |
2024/7/29 |
259 |
268 |
256 |
265 |
+1.92% |
1,756,600 |
2024/7/26 |
259 |
263 |
256 |
260 |
+0.39% |
1,989,400 |
2024/7/25 |
257 |
264 |
256 |
259 |
-1.52% |
2,327,900 |
2024/7/24 |
273 |
274 |
262 |
263 |
-5.05% |
3,074,600 |
2024/7/23 |
266 |
278 |
263 |
277 |
+5.32% |
3,240,500 |
2024/7/22 |
262 |
268 |
259 |
263 |
-1.87% |
3,417,900 |
2024/7/19 |
276 |
276 |
267 |
268 |
-4.29% |
5,545,900 |
2024/7/18 |
275 |
289 |
272 |
280 |
+0.72% |
5,238,200 |
2024/7/17 |
277 |
281 |
271 |
278 |
-1.07% |
7,610,600 |
2024/7/16 |
321 |
321 |
279 |
281 |
+16.60% |
21,172,900 |
2024/7/12 |
233 |
243 |
231 |
241 |
+2.12% |
1,782,900 |
2024/7/11 |
233 |
236 |
230 |
236 |
+1.72% |
577,600 |
2024/7/10 |
233 |
234 |
229 |
232 |
-1.28% |
758,300 |
2024/7/9 |
233 |
240 |
231 |
235 |
+0.00% |
795,900 |
2024/7/8 |
245 |
251 |
233 |
235 |
-1.26% |
1,143,100 |
2024/7/5 |
241 |
242 |
236 |
238 |
-0.83% |
947,900 |
2024/7/4 |
236 |
241 |
232 |
240 |
+2.56% |
914,400 |
2024/7/3 |
228 |
235 |
227 |
234 |
+3.54% |
905,800 |
2024/7/2 |
221 |
230 |
218 |
226 |
+2.26% |
1,351,500 |
2024/7/1 |
222 |
224 |
221 |
221 |
-0.45% |
344,900 |
2024/6/28 |
225 |
226 |
221 |
222 |
-0.45% |
806,300 |
2024/6/27 |
226 |
227 |
222 |
223 |
-1.33% |
462,700 |
2024/6/26 |
225 |
232 |
223 |
226 |
+0.89% |
724,700 |
2024/6/25 |
222 |
227 |
220 |
224 |
+0.45% |
923,200 |
2024/6/24 |
225 |
225 |
221 |
223 |
-0.89% |
668,000 |
2024/6/21 |
228 |
235 |
225 |
225 |
-1.32% |
1,248,800 |
2024/6/20 |
225 |
229 |
222 |
228 |
+1.33% |
846,000 |
2024/6/19 |
223 |
228 |
221 |
225 |
+1.35% |
875,700 |
2024/6/18 |
231 |
231 |
222 |
222 |
-4.31% |
1,103,300 |
2024/6/17 |
226 |
234 |
226 |
232 |
+3.11% |
1,084,100 |
2024/6/14 |
225 |
232 |
224 |
225 |
-1.32% |
851,100 |
2024/6/13 |
238 |
238 |
228 |
228 |
-4.20% |
1,374,900 |
2024/6/12 |
239 |
241 |
237 |
238 |
-0.42% |
291,300 |
2024/6/11 |
240 |
241 |
237 |
239 |
-1.24% |
717,700 |
2024/6/10 |
241 |
243 |
238 |
242 |
+0.00% |
462,200 |
2024/6/7 |
238 |
246 |
237 |
242 |
+2.11% |
638,100 |
2024/6/6 |
243 |
244 |
237 |
237 |
-2.47% |
771,900 |
2024/6/5 |
246 |
249 |
242 |
243 |
-1.22% |
569,900 |
2024/6/4 |
238 |
248 |
237 |
246 |
+2.50% |
795,900 |
2024/6/3 |
244 |
245 |
240 |
240 |
-0.83% |
562,100 |
2024/5/31 |
241 |
245 |
238 |
242 |
-1.22% |
2,619,700 |
2024/5/30 |
237 |
248 |
236 |
245 |
+2.51% |
689,900 |
2024/5/29 |
252 |
252 |
237 |
239 |
-4.40% |
871,100 |
2024/5/28 |
243 |
252 |
243 |
250 |
+2.46% |
729,300 |
2024/5/27 |
241 |
246 |
239 |
244 |
+0.83% |
969,800 |
2024/5/24 |
246 |
246 |
240 |
242 |
-3.59% |
973,600 |
2024/5/23 |
258 |
259 |
247 |
251 |
+2.03% |
1,953,800 |
2024/5/22 |
248 |
251 |
244 |
246 |
-1.99% |
478,000 |
2024/5/21 |
250 |
254 |
248 |
251 |
+0.40% |
546,700 |
2024/5/20 |
250 |
257 |
245 |
250 |
-0.40% |
774,200 |
2024/5/17 |
253 |
256 |
250 |
251 |
-0.79% |
865,800 |
2024/5/16 |
260 |
262 |
251 |
253 |
-2.32% |
1,364,800 |
2024/5/15 |
276 |
276 |
256 |
259 |
-7.17% |
1,964,600 |
2024/5/14 |
286 |
286 |
277 |
279 |
-1.76% |
947,600 |
2024/5/13 |
279 |
286 |
275 |
284 |
+1.79% |
657,100 |
2024/5/10 |
278 |
279 |
276 |
279 |
+1.45% |
265,600 |
2024/5/9 |
274 |
279 |
271 |
275 |
-0.36% |
462,200 |
2024/5/8 |
279 |
282 |
276 |
276 |
-1.43% |
583,400 |
2024/5/7 |
267 |
281 |
264 |
280 |
+2.94% |
796,300 |
2024/5/2 |
265 |
275 |
265 |
272 |
+1.49% |
1,189,800 |
2024/5/1 |
270 |
272 |
266 |
268 |
-2.19% |
695,500 |
2024/4/30 |
275 |
278 |
267 |
274 |
-0.72% |
1,151,500 |
2024/4/26 |
269 |
278 |
264 |
276 |
+2.22% |
1,956,000 |
2024/4/25 |
288 |
288 |
270 |
270 |
-6.25% |
2,654,400 |
2024/4/24 |
293 |
295 |
287 |
288 |
-0.69% |
2,362,900 |
2024/4/23 |
302 |
307 |
290 |
290 |
-4.29% |
1,976,600 |
2024/4/22 |
321 |
323 |
295 |
303 |
-5.31% |
3,103,700 |
2024/4/19 |
325 |
327 |
317 |
320 |
-1.54% |
642,900 |
2024/4/18 |
309 |
327 |
308 |
325 |
+4.84% |
987,100 |
2024/4/17 |
318 |
319 |
306 |
310 |
-1.90% |
965,500 |
2024/4/16 |
305 |
321 |
302 |
316 |
-6.23% |
2,874,900 |
2024/4/15 |
335 |
343 |
331 |
337 |
+0.90% |
2,479,400 |
2024/4/12 |
332 |
338 |
327 |
334 |
+0.00% |
518,300 |
2024/4/11 |
328 |
335 |
325 |
334 |
+1.21% |
552,300 |
2024/4/10 |
334 |
339 |
327 |
330 |
-0.60% |
727,800 |
2024/4/9 |
330 |
336 |
323 |
332 |
+2.15% |
1,004,500 |
2024/4/8 |
327 |
329 |
322 |
325 |
-0.91% |
507,600 |
2024/4/5 |
317 |
331 |
316 |
328 |
+2.82% |
748,000 |
2024/4/4 |
322 |
325 |
317 |
319 |
-1.85% |
621,600 |
2024/4/3 |
324 |
332 |
320 |
325 |
-0.31% |
562,700 |
2024/4/2 |
336 |
336 |
326 |
326 |
-2.69% |
745,200 |
2024/4/1 |
332 |
335 |
327 |
335 |
+0.90% |
413,300 |
2024/3/29 |
326 |
332 |
326 |
332 |
+1.84% |
691,700 |
2024/3/28 |
332 |
335 |
325 |
326 |
-1.81% |
634,600 |
2024/3/27 |
329 |
336 |
328 |
332 |
+0.91% |
648,500 |
2024/3/26 |
331 |
333 |
324 |
329 |
-1.50% |
1,070,600 |
2024/3/25 |
340 |
345 |
334 |
334 |
-1.76% |
916,100 |
2024/3/22 |
353 |
357 |
337 |
340 |
-5.56% |
1,768,600 |
2024/3/21 |
360 |
366 |
358 |
360 |
+0.56% |
707,200 |
2024/3/19 |
363 |
363 |
352 |
358 |
-0.83% |
1,171,000 |
2024/3/18 |
363 |
366 |
359 |
361 |
+0.28% |
494,400 |
2024/3/15 |
358 |
364 |
357 |
360 |
-0.83% |
474,100 |
|