日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
191 |
193 |
190 |
191 |
+1.06% |
64,100 |
2024/9/19 |
186 |
190 |
186 |
189 |
+1.07% |
81,200 |
2024/9/18 |
186 |
188 |
185 |
187 |
+0.54% |
90,000 |
2024/9/17 |
188 |
189 |
182 |
186 |
-0.53% |
166,800 |
2024/9/13 |
187 |
188 |
186 |
187 |
+0.54% |
77,900 |
2024/9/12 |
188 |
191 |
184 |
186 |
-0.53% |
197,300 |
2024/9/11 |
192 |
193 |
182 |
187 |
-2.09% |
280,000 |
2024/9/10 |
192 |
192 |
189 |
191 |
-0.52% |
62,100 |
2024/9/9 |
190 |
192 |
188 |
192 |
-0.52% |
175,900 |
2024/9/6 |
196 |
197 |
190 |
193 |
-1.03% |
211,900 |
2024/9/5 |
196 |
198 |
194 |
195 |
-1.52% |
160,500 |
2024/9/4 |
199 |
200 |
196 |
198 |
-2.46% |
187,300 |
2024/9/3 |
203 |
204 |
201 |
203 |
+1.50% |
95,100 |
2024/9/2 |
199 |
201 |
198 |
200 |
+1.01% |
107,700 |
2024/8/30 |
198 |
199 |
197 |
198 |
+0.51% |
49,900 |
2024/8/29 |
196 |
198 |
195 |
197 |
+0.51% |
53,700 |
2024/8/28 |
193 |
197 |
192 |
196 |
+1.03% |
82,500 |
2024/8/27 |
192 |
196 |
192 |
194 |
-0.51% |
47,200 |
2024/8/26 |
195 |
196 |
193 |
195 |
+0.52% |
73,900 |
2024/8/23 |
195 |
195 |
191 |
194 |
+0.00% |
77,000 |
2024/8/22 |
193 |
195 |
192 |
194 |
+0.00% |
93,200 |
2024/8/21 |
195 |
196 |
193 |
194 |
-0.51% |
48,400 |
2024/8/20 |
193 |
195 |
190 |
195 |
+2.09% |
123,800 |
2024/8/19 |
195 |
195 |
189 |
191 |
-1.55% |
139,000 |
2024/8/16 |
194 |
195 |
193 |
194 |
+1.04% |
192,400 |
2024/8/15 |
191 |
194 |
190 |
192 |
+0.00% |
170,000 |
2024/8/14 |
198 |
198 |
188 |
192 |
+4.92% |
496,300 |
2024/8/13 |
180 |
187 |
180 |
183 |
+5.78% |
291,100 |
2024/8/9 |
177 |
180 |
172 |
173 |
-1.70% |
147,300 |
2024/8/8 |
168 |
182 |
166 |
176 |
+3.53% |
485,400 |
2024/8/7 |
157 |
175 |
157 |
170 |
+5.59% |
255,000 |
2024/8/6 |
172 |
172 |
157 |
161 |
+14.18% |
365,000 |
2024/8/5 |
175 |
178 |
141 |
141 |
-22.10% |
646,000 |
2024/8/2 |
190 |
191 |
180 |
181 |
-6.70% |
319,700 |
2024/8/1 |
198 |
198 |
191 |
194 |
-1.52% |
100,900 |
2024/7/31 |
195 |
198 |
194 |
197 |
+1.03% |
43,300 |
2024/7/30 |
197 |
197 |
195 |
195 |
-1.52% |
68,300 |
2024/7/29 |
198 |
198 |
196 |
198 |
+1.54% |
41,000 |
2024/7/26 |
196 |
198 |
194 |
195 |
-0.51% |
71,100 |
2024/7/25 |
200 |
200 |
194 |
196 |
-1.01% |
146,200 |
2024/7/24 |
200 |
200 |
197 |
198 |
-1.00% |
52,600 |
2024/7/23 |
199 |
200 |
198 |
200 |
+1.01% |
25,800 |
2024/7/22 |
202 |
202 |
197 |
198 |
-1.00% |
94,200 |
2024/7/19 |
200 |
200 |
198 |
200 |
-0.99% |
107,700 |
2024/7/18 |
200 |
203 |
200 |
202 |
-0.49% |
103,000 |
2024/7/17 |
204 |
204 |
202 |
203 |
+0.00% |
65,500 |
2024/7/16 |
201 |
203 |
201 |
203 |
+1.00% |
82,700 |
2024/7/12 |
200 |
202 |
199 |
201 |
+0.50% |
87,600 |
2024/7/11 |
199 |
200 |
199 |
200 |
+1.01% |
32,400 |
2024/7/10 |
199 |
201 |
197 |
198 |
-0.50% |
106,100 |
2024/7/9 |
199 |
200 |
198 |
199 |
+0.00% |
52,500 |
2024/7/8 |
198 |
200 |
198 |
199 |
+0.51% |
38,500 |
2024/7/5 |
200 |
202 |
198 |
198 |
-1.00% |
88,200 |
2024/7/4 |
200 |
201 |
200 |
200 |
-0.50% |
29,900 |
2024/7/3 |
201 |
202 |
199 |
201 |
+1.01% |
58,300 |
2024/7/2 |
201 |
201 |
198 |
199 |
-0.50% |
42,600 |
2024/7/1 |
200 |
200 |
198 |
200 |
+1.01% |
56,400 |
2024/6/28 |
200 |
201 |
198 |
198 |
+0.00% |
85,400 |
2024/6/27 |
197 |
200 |
197 |
198 |
-1.00% |
64,400 |
2024/6/26 |
200 |
202 |
198 |
200 |
-0.50% |
134,000 |
2024/6/25 |
200 |
202 |
197 |
201 |
+2.03% |
188,100 |
2024/6/24 |
194 |
197 |
194 |
197 |
+1.55% |
69,000 |
2024/6/21 |
195 |
197 |
194 |
194 |
-0.51% |
105,700 |
2024/6/20 |
192 |
196 |
192 |
195 |
+2.09% |
109,600 |
2024/6/19 |
192 |
193 |
191 |
191 |
-0.52% |
76,800 |
2024/6/18 |
193 |
194 |
191 |
192 |
+0.00% |
90,400 |
2024/6/17 |
192 |
193 |
190 |
192 |
+0.00% |
64,000 |
2024/6/14 |
190 |
193 |
190 |
192 |
+1.05% |
91,700 |
2024/6/13 |
195 |
195 |
189 |
190 |
-1.55% |
81,700 |
2024/6/12 |
195 |
195 |
192 |
193 |
-2.03% |
128,600 |
2024/6/11 |
196 |
198 |
195 |
197 |
+1.03% |
111,000 |
2024/6/10 |
189 |
195 |
188 |
195 |
+4.28% |
159,400 |
2024/6/7 |
192 |
193 |
187 |
187 |
-3.11% |
316,100 |
2024/6/6 |
193 |
194 |
191 |
193 |
+0.00% |
188,200 |
2024/6/5 |
196 |
198 |
193 |
193 |
-0.52% |
176,700 |
2024/6/4 |
198 |
200 |
191 |
194 |
-3.00% |
386,000 |
2024/6/3 |
205 |
206 |
200 |
200 |
-1.48% |
597,000 |
2024/5/31 |
178 |
207 |
178 |
203 |
+14.04% |
3,343,500 |
2024/5/30 |
171 |
181 |
170 |
178 |
+4.09% |
2,576,300 |
2024/5/29 |
175 |
176 |
170 |
171 |
-5.00% |
1,350,700 |
2024/5/28 |
182 |
185 |
180 |
180 |
-1.64% |
367,700 |
2024/5/27 |
185 |
185 |
181 |
183 |
-1.61% |
343,100 |
2024/5/24 |
186 |
189 |
185 |
186 |
+0.54% |
487,700 |
2024/5/23 |
199 |
199 |
183 |
185 |
-12.32% |
1,267,400 |
2024/5/22 |
217 |
218 |
211 |
211 |
-3.21% |
99,800 |
2024/5/21 |
217 |
219 |
215 |
218 |
+1.40% |
96,600 |
2024/5/20 |
212 |
220 |
212 |
215 |
+1.90% |
123,700 |
2024/5/17 |
208 |
214 |
208 |
211 |
+0.96% |
125,200 |
2024/5/16 |
210 |
213 |
205 |
209 |
+1.46% |
225,300 |
2024/5/15 |
221 |
222 |
205 |
206 |
-8.04% |
472,100 |
2024/5/14 |
228 |
234 |
224 |
224 |
-3.45% |
323,700 |
2024/5/13 |
233 |
233 |
228 |
232 |
-0.85% |
118,700 |
2024/5/10 |
237 |
239 |
233 |
234 |
-0.85% |
91,200 |
2024/5/9 |
236 |
239 |
234 |
236 |
-0.42% |
52,000 |
2024/5/8 |
238 |
241 |
237 |
237 |
+0.00% |
37,200 |
2024/5/7 |
236 |
239 |
235 |
237 |
+0.42% |
42,100 |
2024/5/2 |
238 |
240 |
235 |
236 |
-2.07% |
65,700 |
2024/5/1 |
239 |
243 |
239 |
241 |
+0.42% |
28,900 |
2024/4/30 |
236 |
247 |
236 |
240 |
+1.27% |
124,700 |
2024/4/26 |
237 |
238 |
231 |
237 |
+0.00% |
66,000 |
2024/4/25 |
238 |
241 |
236 |
237 |
-2.87% |
116,100 |
2024/4/24 |
236 |
244 |
236 |
244 |
+2.95% |
72,500 |
2024/4/23 |
233 |
238 |
233 |
237 |
+2.16% |
61,600 |
2024/4/22 |
231 |
235 |
230 |
232 |
+0.43% |
74,900 |
2024/4/19 |
230 |
235 |
227 |
231 |
-0.43% |
232,300 |
2024/4/18 |
227 |
235 |
227 |
232 |
+2.20% |
86,700 |
2024/4/17 |
228 |
230 |
226 |
227 |
-0.87% |
103,700 |
2024/4/16 |
235 |
237 |
228 |
229 |
-2.55% |
133,900 |
2024/4/15 |
234 |
238 |
232 |
235 |
-0.42% |
110,100 |
2024/4/12 |
240 |
242 |
236 |
236 |
-2.07% |
114,400 |
2024/4/11 |
237 |
242 |
237 |
241 |
+0.42% |
64,000 |
2024/4/10 |
240 |
244 |
238 |
240 |
+0.84% |
149,700 |
2024/4/9 |
235 |
241 |
235 |
238 |
+1.28% |
227,300 |
2024/4/8 |
232 |
238 |
232 |
235 |
+1.29% |
189,500 |
2024/4/5 |
230 |
236 |
228 |
232 |
-2.52% |
245,500 |
2024/4/4 |
242 |
242 |
238 |
238 |
-0.42% |
198,900 |
2024/4/3 |
238 |
246 |
236 |
239 |
-2.05% |
378,400 |
2024/4/2 |
251 |
253 |
233 |
244 |
-3.94% |
433,000 |
2024/4/1 |
265 |
265 |
254 |
254 |
-4.51% |
264,500 |
2024/3/29 |
263 |
272 |
263 |
266 |
+1.53% |
178,200 |
2024/3/28 |
264 |
265 |
260 |
262 |
-2.60% |
180,300 |
2024/3/27 |
268 |
269 |
263 |
269 |
+0.75% |
388,300 |
2024/3/26 |
271 |
271 |
265 |
267 |
-2.91% |
355,100 |
|