日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
154 |
154 |
152 |
154 |
+0.65% |
16,700 |
2024/9/18 |
153 |
154 |
151 |
153 |
+0.66% |
22,500 |
2024/9/17 |
151 |
152 |
150 |
152 |
+0.66% |
19,200 |
2024/9/13 |
148 |
151 |
147 |
151 |
+2.03% |
26,500 |
2024/9/12 |
147 |
148 |
147 |
148 |
+1.37% |
10,400 |
2024/9/11 |
149 |
149 |
146 |
146 |
-2.01% |
15,100 |
2024/9/10 |
148 |
149 |
147 |
149 |
+1.36% |
15,000 |
2024/9/9 |
146 |
148 |
146 |
147 |
-0.68% |
9,900 |
2024/9/6 |
146 |
148 |
146 |
148 |
+0.68% |
6,300 |
2024/9/5 |
146 |
147 |
145 |
147 |
+0.68% |
24,400 |
2024/9/4 |
148 |
151 |
146 |
146 |
-3.31% |
47,800 |
2024/9/3 |
150 |
152 |
149 |
151 |
+0.67% |
19,500 |
2024/9/2 |
151 |
151 |
148 |
150 |
+0.00% |
19,800 |
2024/8/30 |
146 |
150 |
145 |
150 |
+3.45% |
25,100 |
2024/8/29 |
145 |
147 |
145 |
145 |
-0.68% |
19,200 |
2024/8/28 |
146 |
147 |
145 |
146 |
+0.69% |
8,600 |
2024/8/27 |
145 |
146 |
143 |
145 |
+0.00% |
12,300 |
2024/8/26 |
144 |
146 |
144 |
145 |
+1.40% |
10,800 |
2024/8/23 |
144 |
145 |
143 |
143 |
-0.69% |
29,000 |
2024/8/22 |
145 |
146 |
144 |
144 |
+0.00% |
13,300 |
2024/8/21 |
144 |
145 |
143 |
144 |
-0.69% |
18,000 |
2024/8/20 |
144 |
145 |
143 |
145 |
+2.84% |
15,700 |
2024/8/19 |
148 |
148 |
141 |
141 |
-2.76% |
58,100 |
2024/8/16 |
147 |
147 |
145 |
145 |
+0.69% |
19,000 |
2024/8/15 |
144 |
144 |
142 |
144 |
-0.69% |
17,200 |
2024/8/14 |
143 |
146 |
143 |
145 |
-2.03% |
30,600 |
2024/8/13 |
147 |
150 |
145 |
148 |
+2.78% |
25,600 |
2024/8/9 |
143 |
147 |
143 |
144 |
+2.13% |
18,800 |
2024/8/8 |
141 |
143 |
141 |
141 |
-0.70% |
19,500 |
2024/8/7 |
135 |
144 |
135 |
142 |
+1.43% |
13,300 |
2024/8/6 |
132 |
142 |
132 |
140 |
+6.06% |
47,500 |
2024/8/5 |
146 |
147 |
132 |
132 |
-12.00% |
53,900 |
2024/8/2 |
152 |
153 |
149 |
150 |
-1.96% |
77,800 |
2024/8/1 |
156 |
156 |
153 |
153 |
-1.29% |
23,200 |
2024/7/31 |
153 |
155 |
152 |
155 |
+1.97% |
57,500 |
2024/7/30 |
162 |
163 |
152 |
152 |
-6.75% |
191,000 |
2024/7/29 |
162 |
163 |
161 |
163 |
+0.62% |
32,000 |
2024/7/26 |
162 |
162 |
160 |
162 |
+0.62% |
25,300 |
2024/7/25 |
161 |
161 |
160 |
161 |
+0.62% |
13,700 |
2024/7/24 |
162 |
163 |
160 |
160 |
-2.44% |
42,700 |
2024/7/23 |
161 |
164 |
161 |
164 |
+1.23% |
14,300 |
2024/7/22 |
162 |
163 |
161 |
162 |
+0.00% |
5,300 |
2024/7/19 |
161 |
163 |
161 |
162 |
+0.62% |
24,000 |
2024/7/18 |
161 |
163 |
161 |
161 |
-0.62% |
13,300 |
2024/7/17 |
161 |
162 |
160 |
162 |
+0.62% |
22,700 |
2024/7/16 |
163 |
163 |
161 |
161 |
+0.00% |
8,900 |
2024/7/12 |
162 |
163 |
161 |
161 |
-0.62% |
12,900 |
2024/7/11 |
161 |
162 |
160 |
162 |
+0.62% |
11,300 |
2024/7/10 |
160 |
162 |
160 |
161 |
+0.00% |
24,700 |
2024/7/9 |
161 |
163 |
161 |
161 |
+0.00% |
13,300 |
2024/7/8 |
162 |
163 |
161 |
161 |
-0.62% |
17,500 |
2024/7/5 |
161 |
162 |
160 |
162 |
+0.62% |
10,500 |
2024/7/4 |
162 |
162 |
160 |
161 |
+0.00% |
6,900 |
2024/7/3 |
161 |
162 |
160 |
161 |
-0.62% |
17,200 |
2024/7/2 |
163 |
163 |
160 |
162 |
-0.61% |
34,200 |
2024/7/1 |
165 |
165 |
161 |
163 |
-0.61% |
44,400 |
2024/6/28 |
164 |
164 |
163 |
164 |
+0.61% |
11,500 |
2024/6/27 |
164 |
164 |
162 |
163 |
-0.61% |
20,400 |
2024/6/26 |
165 |
165 |
162 |
164 |
+0.00% |
17,900 |
2024/6/25 |
162 |
164 |
161 |
164 |
+1.23% |
12,200 |
2024/6/24 |
162 |
162 |
161 |
162 |
+0.62% |
7,600 |
2024/6/21 |
160 |
162 |
159 |
161 |
+0.62% |
36,300 |
2024/6/20 |
159 |
160 |
158 |
160 |
+1.27% |
8,400 |
2024/6/19 |
160 |
160 |
158 |
158 |
-0.63% |
26,400 |
2024/6/18 |
160 |
160 |
158 |
159 |
-0.62% |
12,200 |
2024/6/17 |
159 |
160 |
158 |
160 |
+0.63% |
7,000 |
2024/6/14 |
158 |
160 |
158 |
159 |
+0.63% |
14,500 |
2024/6/13 |
159 |
159 |
158 |
158 |
+0.00% |
4,300 |
2024/6/12 |
160 |
160 |
158 |
158 |
-0.63% |
13,000 |
2024/6/11 |
160 |
161 |
158 |
159 |
-0.62% |
18,900 |
2024/6/10 |
158 |
160 |
157 |
160 |
+0.63% |
13,500 |
2024/6/7 |
159 |
160 |
157 |
159 |
+0.63% |
22,900 |
2024/6/6 |
159 |
159 |
157 |
158 |
+0.00% |
22,300 |
2024/6/5 |
158 |
159 |
157 |
158 |
+0.00% |
15,300 |
2024/6/4 |
158 |
159 |
157 |
158 |
+0.00% |
12,000 |
2024/6/3 |
159 |
159 |
157 |
158 |
+0.64% |
10,100 |
2024/5/31 |
160 |
160 |
155 |
157 |
-0.63% |
63,200 |
2024/5/30 |
157 |
159 |
157 |
158 |
+0.00% |
19,900 |
2024/5/29 |
159 |
160 |
158 |
158 |
-0.63% |
49,800 |
2024/5/28 |
160 |
160 |
159 |
159 |
-0.62% |
4,400 |
2024/5/27 |
159 |
161 |
159 |
160 |
+1.27% |
22,700 |
2024/5/24 |
157 |
158 |
157 |
158 |
+0.00% |
4,300 |
2024/5/23 |
157 |
158 |
156 |
158 |
+0.64% |
5,300 |
2024/5/22 |
157 |
158 |
157 |
157 |
+0.00% |
14,100 |
2024/5/21 |
157 |
158 |
157 |
157 |
-0.63% |
12,200 |
2024/5/20 |
158 |
158 |
156 |
158 |
+0.64% |
15,900 |
2024/5/17 |
157 |
157 |
156 |
157 |
+0.64% |
11,000 |
2024/5/16 |
158 |
158 |
156 |
156 |
-0.64% |
9,400 |
2024/5/15 |
157 |
158 |
156 |
157 |
+0.00% |
10,300 |
2024/5/14 |
156 |
158 |
156 |
157 |
+0.64% |
50,800 |
2024/5/13 |
156 |
158 |
156 |
156 |
-1.89% |
25,800 |
2024/5/10 |
159 |
159 |
156 |
159 |
+0.00% |
23,900 |
2024/5/9 |
156 |
159 |
156 |
159 |
+1.27% |
23,200 |
2024/5/8 |
158 |
158 |
157 |
157 |
-0.63% |
22,400 |
2024/5/7 |
159 |
159 |
157 |
158 |
+0.00% |
18,500 |
2024/5/2 |
158 |
158 |
157 |
158 |
-0.63% |
21,000 |
2024/5/1 |
159 |
161 |
158 |
159 |
+0.63% |
51,700 |
2024/4/30 |
160 |
161 |
157 |
158 |
+0.00% |
49,000 |
2024/4/26 |
164 |
164 |
158 |
158 |
-3.07% |
156,000 |
2024/4/25 |
163 |
165 |
163 |
163 |
+0.62% |
21,900 |
2024/4/24 |
163 |
165 |
162 |
162 |
-0.61% |
39,200 |
2024/4/23 |
163 |
165 |
163 |
163 |
+0.00% |
11,700 |
2024/4/22 |
164 |
165 |
163 |
163 |
-0.61% |
13,000 |
2024/4/19 |
166 |
167 |
163 |
164 |
-1.80% |
65,500 |
2024/4/18 |
167 |
168 |
167 |
167 |
+0.00% |
16,400 |
2024/4/17 |
168 |
170 |
167 |
167 |
-0.60% |
16,700 |
2024/4/16 |
170 |
170 |
168 |
168 |
-1.18% |
16,600 |
2024/4/15 |
169 |
170 |
169 |
170 |
+0.00% |
20,300 |
2024/4/12 |
170 |
171 |
169 |
170 |
+0.00% |
19,300 |
2024/4/11 |
170 |
171 |
170 |
170 |
+0.00% |
14,100 |
2024/4/10 |
171 |
172 |
170 |
170 |
+0.00% |
14,900 |
2024/4/9 |
171 |
171 |
170 |
170 |
+0.00% |
4,600 |
2024/4/8 |
171 |
171 |
169 |
170 |
+0.00% |
9,400 |
2024/4/5 |
172 |
172 |
170 |
170 |
-1.73% |
21,900 |
2024/4/4 |
173 |
173 |
172 |
173 |
+0.58% |
9,300 |
2024/4/3 |
173 |
173 |
171 |
172 |
-0.58% |
10,400 |
2024/4/2 |
171 |
173 |
171 |
173 |
+0.58% |
13,500 |
2024/4/1 |
173 |
174 |
170 |
172 |
+0.00% |
52,400 |
2024/3/29 |
171 |
172 |
170 |
172 |
+1.18% |
8,100 |
2024/3/28 |
170 |
171 |
169 |
170 |
-0.58% |
31,600 |
2024/3/27 |
170 |
172 |
169 |
171 |
+1.18% |
43,800 |
2024/3/26 |
172 |
172 |
169 |
169 |
-1.17% |
48,500 |
2024/3/25 |
172 |
172 |
170 |
171 |
-1.16% |
43,900 |
|