| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
160 |
161 |
159 |
159 |
-1.24% |
32,300 |
| 2024/10/7 |
161 |
161 |
160 |
161 |
+0.62% |
15,400 |
| 2024/10/4 |
161 |
162 |
160 |
160 |
+0.00% |
16,700 |
| 2024/10/3 |
161 |
162 |
160 |
160 |
+0.00% |
39,200 |
| 2024/10/2 |
160 |
162 |
160 |
160 |
+0.00% |
26,400 |
| 2024/10/1 |
160 |
161 |
160 |
160 |
+0.00% |
15,800 |
| 2024/9/30 |
160 |
161 |
158 |
160 |
-0.62% |
50,100 |
| 2024/9/27 |
162 |
162 |
159 |
161 |
-1.23% |
101,200 |
| 2024/9/26 |
161 |
163 |
161 |
163 |
+1.24% |
193,400 |
| 2024/9/25 |
163 |
163 |
161 |
161 |
+0.00% |
35,200 |
| 2024/9/24 |
163 |
163 |
160 |
161 |
-1.23% |
55,000 |
| 2024/9/20 |
162 |
163 |
161 |
163 |
+1.24% |
26,300 |
| 2024/9/19 |
161 |
162 |
160 |
161 |
-0.62% |
24,400 |
| 2024/9/18 |
161 |
162 |
160 |
162 |
+0.62% |
15,900 |
| 2024/9/17 |
164 |
165 |
159 |
161 |
-1.83% |
72,100 |
| 2024/9/13 |
164 |
164 |
163 |
164 |
+0.61% |
13,800 |
| 2024/9/12 |
162 |
163 |
161 |
163 |
+0.62% |
11,200 |
| 2024/9/11 |
163 |
164 |
161 |
162 |
-1.22% |
27,700 |
| 2024/9/10 |
163 |
164 |
162 |
164 |
+0.61% |
13,800 |
| 2024/9/9 |
161 |
164 |
161 |
163 |
+1.24% |
53,000 |
| 2024/9/6 |
160 |
164 |
159 |
161 |
+1.26% |
100,400 |
| 2024/9/5 |
159 |
160 |
158 |
159 |
+0.00% |
35,700 |
| 2024/9/4 |
163 |
163 |
158 |
159 |
-4.22% |
82,100 |
| 2024/9/3 |
165 |
166 |
163 |
166 |
+1.84% |
28,600 |
| 2024/9/2 |
163 |
164 |
163 |
163 |
+0.00% |
16,900 |
| 2024/8/30 |
162 |
163 |
162 |
163 |
+0.62% |
13,400 |
| 2024/8/29 |
163 |
163 |
162 |
162 |
-0.61% |
11,900 |
| 2024/8/28 |
163 |
163 |
161 |
163 |
+0.62% |
5,100 |
| 2024/8/27 |
162 |
163 |
161 |
162 |
+1.25% |
8,500 |
| 2024/8/26 |
164 |
165 |
160 |
160 |
-2.44% |
65,600 |
| 2024/8/23 |
163 |
164 |
161 |
164 |
+0.61% |
23,700 |
| 2024/8/22 |
164 |
164 |
162 |
163 |
-0.61% |
8,600 |
| 2024/8/21 |
164 |
164 |
162 |
164 |
-0.61% |
17,000 |
| 2024/8/20 |
162 |
165 |
162 |
165 |
+1.85% |
36,300 |
| 2024/8/19 |
161 |
162 |
160 |
162 |
+1.25% |
18,600 |
| 2024/8/16 |
162 |
163 |
160 |
160 |
-1.23% |
20,300 |
| 2024/8/15 |
161 |
162 |
160 |
162 |
+0.62% |
29,000 |
| 2024/8/14 |
161 |
162 |
158 |
161 |
+1.26% |
20,700 |
| 2024/8/13 |
160 |
161 |
158 |
159 |
-1.24% |
39,300 |
| 2024/8/9 |
162 |
164 |
161 |
161 |
-0.62% |
42,800 |
| 2024/8/8 |
160 |
163 |
159 |
162 |
+1.89% |
26,800 |
| 2024/8/7 |
158 |
162 |
158 |
159 |
+1.92% |
16,500 |
| 2024/8/6 |
156 |
166 |
150 |
156 |
+2.63% |
170,600 |
| 2024/8/5 |
165 |
165 |
150 |
152 |
-9.52% |
142,200 |
| 2024/8/2 |
173 |
174 |
168 |
168 |
-2.89% |
54,800 |
| 2024/8/1 |
176 |
176 |
173 |
173 |
-1.14% |
18,500 |
| 2024/7/31 |
175 |
176 |
174 |
175 |
+1.74% |
34,300 |
| 2024/7/30 |
178 |
179 |
172 |
172 |
-3.91% |
165,100 |
| 2024/7/29 |
179 |
179 |
178 |
179 |
+0.00% |
19,400 |
| 2024/7/26 |
177 |
179 |
177 |
179 |
+1.13% |
12,200 |
| 2024/7/25 |
178 |
179 |
177 |
177 |
-0.56% |
20,600 |
| 2024/7/24 |
179 |
179 |
178 |
178 |
-0.56% |
16,000 |
| 2024/7/23 |
177 |
179 |
176 |
179 |
-0.56% |
89,600 |
| 2024/7/22 |
180 |
181 |
179 |
180 |
-0.55% |
43,600 |
| 2024/7/19 |
181 |
183 |
180 |
181 |
-0.55% |
19,800 |
| 2024/7/18 |
184 |
184 |
182 |
182 |
-0.55% |
27,700 |
| 2024/7/17 |
182 |
185 |
182 |
183 |
+0.55% |
46,200 |
| 2024/7/16 |
181 |
182 |
181 |
182 |
+0.55% |
21,300 |
| 2024/7/12 |
181 |
182 |
181 |
181 |
+0.00% |
7,300 |
| 2024/7/11 |
180 |
182 |
179 |
181 |
+0.56% |
32,000 |
| 2024/7/10 |
180 |
181 |
180 |
180 |
+0.00% |
12,000 |
| 2024/7/9 |
181 |
182 |
180 |
180 |
-0.55% |
15,100 |
| 2024/7/8 |
182 |
182 |
180 |
181 |
+0.00% |
16,500 |
| 2024/7/5 |
182 |
182 |
180 |
181 |
+0.00% |
17,300 |
| 2024/7/4 |
181 |
182 |
180 |
181 |
-0.55% |
8,400 |
| 2024/7/3 |
182 |
182 |
180 |
182 |
+0.00% |
16,300 |
| 2024/7/2 |
180 |
182 |
180 |
182 |
+0.55% |
44,000 |
| 2024/7/1 |
180 |
181 |
180 |
181 |
+0.56% |
16,000 |
| 2024/6/28 |
180 |
181 |
179 |
180 |
+0.56% |
16,000 |
| 2024/6/27 |
180 |
181 |
178 |
179 |
-1.10% |
331,900 |
| 2024/6/26 |
181 |
181 |
180 |
181 |
+0.00% |
12,700 |
| 2024/6/25 |
181 |
182 |
180 |
181 |
+0.00% |
11,000 |
| 2024/6/24 |
181 |
182 |
181 |
181 |
+0.00% |
11,900 |
| 2024/6/21 |
183 |
183 |
181 |
181 |
-0.55% |
15,700 |
| 2024/6/20 |
181 |
182 |
181 |
182 |
+0.55% |
15,600 |
| 2024/6/19 |
180 |
181 |
180 |
181 |
+1.12% |
3,100 |
| 2024/6/18 |
181 |
181 |
179 |
179 |
+0.00% |
5,700 |
| 2024/6/17 |
181 |
181 |
177 |
179 |
-1.10% |
87,800 |
| 2024/6/14 |
181 |
183 |
181 |
181 |
-0.55% |
7,600 |
| 2024/6/13 |
182 |
183 |
181 |
182 |
+0.55% |
7,800 |
| 2024/6/12 |
181 |
182 |
180 |
181 |
+0.56% |
6,300 |
| 2024/6/11 |
181 |
182 |
180 |
180 |
+0.56% |
22,100 |
| 2024/6/10 |
180 |
182 |
179 |
179 |
-2.19% |
101,700 |
| 2024/6/7 |
182 |
183 |
182 |
183 |
+0.00% |
6,500 |
| 2024/6/6 |
182 |
184 |
182 |
183 |
-0.54% |
7,700 |
| 2024/6/5 |
184 |
185 |
182 |
184 |
-0.54% |
18,400 |
| 2024/6/4 |
187 |
187 |
183 |
185 |
-1.07% |
14,000 |
| 2024/6/3 |
183 |
187 |
181 |
187 |
+2.19% |
73,100 |
| 2024/5/31 |
181 |
183 |
181 |
183 |
+1.10% |
7,100 |
| 2024/5/30 |
182 |
182 |
180 |
181 |
-0.55% |
23,600 |
| 2024/5/29 |
183 |
184 |
182 |
182 |
-0.55% |
9,200 |
| 2024/5/28 |
183 |
183 |
182 |
183 |
+0.00% |
8,300 |
| 2024/5/27 |
184 |
184 |
182 |
183 |
+0.55% |
10,400 |
| 2024/5/24 |
183 |
183 |
181 |
182 |
-0.55% |
8,000 |
| 2024/5/23 |
183 |
183 |
181 |
183 |
-0.54% |
6,200 |
| 2024/5/22 |
182 |
184 |
182 |
184 |
+1.66% |
13,300 |
| 2024/5/21 |
184 |
184 |
181 |
181 |
-2.16% |
16,000 |
| 2024/5/20 |
185 |
188 |
185 |
185 |
+0.00% |
45,800 |
| 2024/5/17 |
182 |
185 |
182 |
185 |
+1.65% |
20,500 |
| 2024/5/16 |
182 |
183 |
182 |
182 |
-1.09% |
11,100 |
| 2024/5/15 |
183 |
184 |
182 |
184 |
+0.55% |
42,600 |
| 2024/5/14 |
183 |
184 |
181 |
183 |
+0.55% |
24,000 |
| 2024/5/13 |
184 |
185 |
181 |
182 |
-0.55% |
35,100 |
| 2024/5/10 |
185 |
185 |
182 |
183 |
+0.00% |
10,000 |
| 2024/5/9 |
184 |
184 |
182 |
183 |
-0.54% |
14,400 |
| 2024/5/8 |
182 |
185 |
182 |
184 |
-0.54% |
23,400 |
| 2024/5/7 |
186 |
186 |
184 |
185 |
+0.00% |
14,600 |
| 2024/5/2 |
181 |
186 |
181 |
185 |
+1.09% |
26,000 |
| 2024/5/1 |
183 |
183 |
182 |
183 |
+0.00% |
22,900 |
| 2024/4/30 |
180 |
184 |
180 |
183 |
+3.39% |
38,100 |
| 2024/4/26 |
186 |
186 |
177 |
177 |
-5.35% |
180,500 |
| 2024/4/25 |
188 |
188 |
187 |
187 |
-1.06% |
10,100 |
| 2024/4/24 |
188 |
190 |
188 |
189 |
+0.53% |
10,600 |
| 2024/4/23 |
188 |
190 |
187 |
188 |
+0.53% |
10,500 |
| 2024/4/22 |
188 |
188 |
186 |
187 |
+0.00% |
19,700 |
| 2024/4/19 |
187 |
190 |
187 |
187 |
+0.00% |
15,100 |
| 2024/4/18 |
188 |
193 |
187 |
187 |
+0.00% |
46,900 |
| 2024/4/17 |
188 |
190 |
187 |
187 |
+0.00% |
22,200 |
| 2024/4/16 |
190 |
191 |
187 |
187 |
-1.58% |
32,200 |
| 2024/4/15 |
188 |
192 |
188 |
190 |
+1.06% |
24,500 |
| 2024/4/12 |
188 |
191 |
188 |
188 |
+0.00% |
39,800 |
| 2024/4/11 |
192 |
192 |
188 |
188 |
-1.05% |
25,900 |
| 2024/4/10 |
188 |
192 |
188 |
190 |
+1.06% |
34,200 |
|
