日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
138 |
140 |
137 |
137 |
-1.44% |
30,000 |
2024/10/3 |
139 |
140 |
137 |
139 |
-0.71% |
20,000 |
2024/10/2 |
138 |
140 |
137 |
140 |
+0.00% |
23,800 |
2024/10/1 |
138 |
140 |
138 |
140 |
+1.45% |
11,400 |
2024/9/30 |
139 |
139 |
137 |
138 |
-0.72% |
15,900 |
2024/9/27 |
139 |
141 |
139 |
139 |
-0.71% |
31,300 |
2024/9/26 |
140 |
140 |
138 |
140 |
+1.45% |
24,900 |
2024/9/25 |
136 |
140 |
136 |
138 |
-0.72% |
13,100 |
2024/9/24 |
141 |
141 |
137 |
139 |
+0.00% |
32,000 |
2024/9/20 |
138 |
144 |
138 |
139 |
+0.00% |
76,400 |
2024/9/19 |
137 |
139 |
136 |
139 |
+2.21% |
23,700 |
2024/9/18 |
138 |
140 |
135 |
136 |
-1.45% |
33,500 |
2024/9/17 |
141 |
141 |
137 |
138 |
-0.72% |
15,300 |
2024/9/13 |
141 |
141 |
139 |
139 |
+0.00% |
7,600 |
2024/9/12 |
139 |
140 |
138 |
139 |
+1.46% |
13,200 |
2024/9/11 |
139 |
140 |
137 |
137 |
-1.44% |
12,800 |
2024/9/10 |
137 |
139 |
137 |
139 |
+2.21% |
30,200 |
2024/9/9 |
137 |
138 |
135 |
136 |
+0.00% |
20,500 |
2024/9/6 |
141 |
141 |
136 |
136 |
-2.86% |
42,000 |
2024/9/5 |
141 |
142 |
140 |
140 |
+0.00% |
9,300 |
2024/9/4 |
141 |
142 |
138 |
140 |
-0.71% |
66,900 |
2024/9/3 |
143 |
144 |
141 |
141 |
-0.70% |
45,600 |
2024/9/2 |
144 |
144 |
142 |
142 |
+0.00% |
15,900 |
2024/8/30 |
141 |
142 |
140 |
142 |
+0.71% |
22,000 |
2024/8/29 |
142 |
143 |
141 |
141 |
+0.00% |
16,300 |
2024/8/28 |
143 |
143 |
141 |
141 |
-1.40% |
29,000 |
2024/8/27 |
141 |
144 |
141 |
143 |
+1.42% |
18,900 |
2024/8/26 |
142 |
143 |
140 |
141 |
-0.70% |
40,100 |
2024/8/23 |
140 |
142 |
138 |
142 |
+1.43% |
67,200 |
2024/8/22 |
141 |
141 |
140 |
140 |
+0.00% |
37,200 |
2024/8/21 |
141 |
142 |
140 |
140 |
-0.71% |
31,900 |
2024/8/20 |
144 |
144 |
140 |
141 |
-0.70% |
47,800 |
2024/8/19 |
140 |
142 |
140 |
142 |
+0.00% |
99,300 |
2024/8/16 |
140 |
146 |
138 |
142 |
-11.25% |
486,500 |
2024/8/15 |
139 |
161 |
139 |
160 |
+15.94% |
344,400 |
2024/8/14 |
133 |
139 |
133 |
138 |
+3.76% |
170,600 |
2024/8/13 |
128 |
133 |
126 |
133 |
+2.31% |
30,900 |
2024/8/9 |
130 |
134 |
128 |
130 |
+1.56% |
45,600 |
2024/8/8 |
124 |
129 |
124 |
128 |
+0.00% |
50,600 |
2024/8/7 |
125 |
132 |
124 |
128 |
+4.92% |
148,300 |
2024/8/6 |
111 |
123 |
111 |
122 |
+11.93% |
456,400 |
2024/8/5 |
142 |
144 |
107 |
109 |
-27.33% |
350,400 |
2024/8/2 |
161 |
177 |
150 |
150 |
-5.06% |
889,500 |
2024/8/1 |
163 |
170 |
157 |
158 |
-8.14% |
210,800 |
2024/7/31 |
170 |
173 |
170 |
172 |
+0.00% |
25,000 |
2024/7/30 |
171 |
173 |
170 |
172 |
+1.18% |
27,700 |
2024/7/29 |
169 |
172 |
169 |
170 |
+0.59% |
27,500 |
2024/7/26 |
170 |
170 |
168 |
169 |
+0.00% |
13,800 |
2024/7/25 |
170 |
172 |
169 |
169 |
-0.59% |
53,000 |
2024/7/24 |
173 |
173 |
169 |
170 |
-1.73% |
49,100 |
2024/7/23 |
171 |
173 |
170 |
173 |
+0.00% |
39,200 |
2024/7/22 |
170 |
182 |
170 |
173 |
+2.98% |
201,400 |
2024/7/19 |
172 |
172 |
168 |
168 |
-1.18% |
21,000 |
2024/7/18 |
168 |
172 |
167 |
170 |
+0.59% |
46,500 |
2024/7/17 |
169 |
170 |
168 |
169 |
+0.00% |
34,900 |
2024/7/16 |
170 |
170 |
167 |
169 |
+0.00% |
29,000 |
2024/7/12 |
165 |
169 |
165 |
169 |
+1.20% |
32,400 |
2024/7/11 |
166 |
168 |
165 |
167 |
+0.60% |
31,700 |
2024/7/10 |
166 |
169 |
166 |
166 |
-0.60% |
17,500 |
2024/7/9 |
165 |
170 |
165 |
167 |
+0.60% |
46,200 |
2024/7/8 |
167 |
168 |
165 |
166 |
-1.19% |
56,100 |
2024/7/5 |
167 |
168 |
167 |
168 |
+0.00% |
22,300 |
2024/7/4 |
168 |
168 |
165 |
168 |
+0.00% |
47,500 |
2024/7/3 |
166 |
168 |
164 |
168 |
+0.60% |
48,000 |
2024/7/2 |
167 |
167 |
165 |
167 |
+0.00% |
20,700 |
2024/7/1 |
167 |
167 |
165 |
167 |
+0.00% |
33,300 |
2024/6/28 |
169 |
169 |
166 |
167 |
-0.60% |
54,300 |
2024/6/27 |
168 |
170 |
168 |
168 |
-2.33% |
94,000 |
2024/6/26 |
170 |
172 |
170 |
172 |
+0.58% |
47,900 |
2024/6/25 |
169 |
172 |
169 |
171 |
+1.79% |
41,400 |
2024/6/24 |
171 |
173 |
168 |
168 |
-2.33% |
114,400 |
2024/6/21 |
170 |
172 |
170 |
172 |
+1.18% |
52,400 |
2024/6/20 |
173 |
174 |
169 |
170 |
-1.16% |
57,700 |
2024/6/19 |
172 |
172 |
170 |
172 |
+0.00% |
38,600 |
2024/6/18 |
173 |
173 |
170 |
172 |
+1.18% |
22,500 |
2024/6/17 |
173 |
173 |
168 |
170 |
+1.80% |
102,000 |
2024/6/14 |
167 |
168 |
167 |
167 |
-0.60% |
33,900 |
2024/6/13 |
166 |
168 |
166 |
168 |
+1.20% |
48,300 |
2024/6/12 |
165 |
168 |
165 |
166 |
+0.61% |
29,900 |
2024/6/11 |
166 |
167 |
165 |
165 |
-0.60% |
34,300 |
2024/6/10 |
164 |
166 |
163 |
166 |
+1.84% |
14,000 |
2024/6/7 |
162 |
164 |
162 |
163 |
+0.00% |
15,500 |
2024/6/6 |
166 |
167 |
163 |
163 |
-1.21% |
36,600 |
2024/6/5 |
164 |
166 |
163 |
165 |
+0.61% |
22,500 |
2024/6/4 |
164 |
166 |
163 |
164 |
+0.00% |
26,900 |
2024/6/3 |
164 |
164 |
163 |
164 |
+0.61% |
11,900 |
2024/5/31 |
162 |
164 |
161 |
163 |
+0.00% |
18,900 |
2024/5/30 |
162 |
164 |
161 |
163 |
-0.61% |
15,700 |
2024/5/29 |
167 |
167 |
162 |
164 |
-0.61% |
22,600 |
2024/5/28 |
167 |
167 |
165 |
165 |
+0.00% |
12,700 |
2024/5/27 |
166 |
166 |
163 |
165 |
+0.61% |
12,600 |
2024/5/24 |
166 |
166 |
164 |
164 |
-0.61% |
11,300 |
2024/5/23 |
165 |
167 |
164 |
165 |
+0.00% |
11,400 |
2024/5/22 |
168 |
168 |
165 |
165 |
-1.79% |
27,300 |
2024/5/21 |
167 |
169 |
166 |
168 |
+1.20% |
49,200 |
2024/5/20 |
167 |
169 |
165 |
166 |
+1.22% |
53,600 |
2024/5/17 |
164 |
167 |
161 |
164 |
+0.61% |
49,500 |
2024/5/16 |
165 |
166 |
160 |
163 |
-1.21% |
125,700 |
2024/5/15 |
167 |
168 |
165 |
165 |
-1.79% |
30,400 |
2024/5/14 |
169 |
169 |
163 |
168 |
+0.60% |
57,200 |
2024/5/13 |
168 |
169 |
166 |
167 |
-0.60% |
69,000 |
2024/5/10 |
169 |
171 |
168 |
168 |
-0.59% |
57,700 |
2024/5/9 |
172 |
172 |
169 |
169 |
-1.74% |
26,900 |
2024/5/8 |
172 |
172 |
170 |
172 |
+0.58% |
27,000 |
2024/5/7 |
173 |
173 |
170 |
171 |
+0.00% |
26,000 |
2024/5/2 |
175 |
175 |
171 |
171 |
-1.16% |
47,400 |
2024/5/1 |
169 |
174 |
169 |
173 |
+2.37% |
20,400 |
2024/4/30 |
167 |
173 |
167 |
169 |
+0.60% |
45,600 |
2024/4/26 |
169 |
170 |
167 |
168 |
-1.18% |
12,800 |
2024/4/25 |
169 |
171 |
167 |
170 |
+1.19% |
20,900 |
2024/4/24 |
170 |
174 |
168 |
168 |
-0.59% |
75,000 |
2024/4/23 |
166 |
169 |
166 |
169 |
+0.60% |
38,400 |
2024/4/22 |
169 |
169 |
163 |
168 |
+1.20% |
95,300 |
2024/4/19 |
172 |
173 |
164 |
166 |
-1.19% |
115,600 |
2024/4/18 |
167 |
171 |
167 |
168 |
-0.59% |
29,100 |
2024/4/17 |
171 |
173 |
167 |
169 |
-1.74% |
140,900 |
2024/4/16 |
172 |
173 |
170 |
172 |
-0.58% |
57,900 |
2024/4/15 |
178 |
178 |
172 |
173 |
-2.26% |
67,500 |
2024/4/12 |
179 |
180 |
177 |
177 |
-1.12% |
32,300 |
2024/4/11 |
180 |
182 |
177 |
179 |
-0.56% |
103,200 |
2024/4/10 |
181 |
183 |
180 |
180 |
-0.55% |
59,100 |
2024/4/9 |
180 |
181 |
179 |
181 |
-0.55% |
79,500 |
2024/4/8 |
180 |
183 |
178 |
182 |
+1.11% |
105,900 |
|