日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
239 |
243 |
237 |
240 |
+0.84% |
144,100 |
2024/9/18 |
235 |
243 |
234 |
238 |
+0.42% |
99,800 |
2024/9/17 |
242 |
246 |
234 |
237 |
-2.07% |
157,800 |
2024/9/13 |
246 |
249 |
242 |
242 |
-1.63% |
128,200 |
2024/9/12 |
243 |
249 |
241 |
246 |
+2.93% |
132,600 |
2024/9/11 |
249 |
250 |
237 |
239 |
-2.85% |
209,000 |
2024/9/10 |
259 |
260 |
245 |
246 |
-5.38% |
266,800 |
2024/9/9 |
256 |
260 |
247 |
260 |
+0.00% |
260,000 |
2024/9/6 |
268 |
273 |
257 |
260 |
-2.26% |
218,700 |
2024/9/5 |
268 |
268 |
258 |
266 |
+0.76% |
271,400 |
2024/9/4 |
268 |
274 |
261 |
264 |
-3.65% |
447,800 |
2024/9/3 |
260 |
282 |
260 |
274 |
+6.61% |
627,100 |
2024/9/2 |
255 |
263 |
255 |
257 |
+1.98% |
240,000 |
2024/8/30 |
251 |
257 |
249 |
252 |
+2.02% |
155,000 |
2024/8/29 |
243 |
264 |
243 |
247 |
+2.07% |
525,300 |
2024/8/28 |
247 |
249 |
241 |
242 |
-2.02% |
133,200 |
2024/8/27 |
251 |
252 |
243 |
247 |
-1.59% |
203,500 |
2024/8/26 |
252 |
260 |
247 |
251 |
+2.87% |
295,200 |
2024/8/23 |
247 |
248 |
242 |
244 |
-1.21% |
113,800 |
2024/8/22 |
246 |
253 |
244 |
247 |
+0.82% |
396,200 |
2024/8/21 |
238 |
245 |
233 |
245 |
+2.08% |
294,300 |
2024/8/20 |
227 |
242 |
226 |
240 |
+7.62% |
317,900 |
2024/8/19 |
232 |
239 |
223 |
223 |
-4.29% |
212,600 |
2024/8/16 |
238 |
241 |
230 |
233 |
-1.27% |
263,200 |
2024/8/15 |
221 |
241 |
218 |
236 |
+5.83% |
685,600 |
2024/8/14 |
210 |
227 |
207 |
223 |
+6.19% |
603,800 |
2024/8/13 |
211 |
215 |
204 |
210 |
+9.95% |
628,500 |
2024/8/9 |
188 |
192 |
187 |
191 |
+3.24% |
122,000 |
2024/8/8 |
185 |
186 |
182 |
185 |
+0.00% |
89,200 |
2024/8/7 |
187 |
192 |
183 |
185 |
-3.65% |
307,100 |
2024/8/6 |
177 |
197 |
175 |
192 |
+10.98% |
330,500 |
2024/8/5 |
180 |
183 |
160 |
173 |
-7.49% |
481,300 |
2024/8/2 |
191 |
194 |
187 |
187 |
-4.59% |
228,000 |
2024/8/1 |
197 |
200 |
191 |
196 |
-0.51% |
254,000 |
2024/7/31 |
199 |
200 |
196 |
197 |
-1.01% |
90,900 |
2024/7/30 |
200 |
201 |
197 |
199 |
-0.50% |
112,100 |
2024/7/29 |
198 |
202 |
197 |
200 |
+1.01% |
104,600 |
2024/7/26 |
200 |
202 |
196 |
198 |
+0.51% |
93,100 |
2024/7/25 |
199 |
202 |
197 |
197 |
-1.99% |
249,000 |
2024/7/24 |
210 |
212 |
200 |
201 |
-4.74% |
321,400 |
2024/7/23 |
215 |
218 |
208 |
211 |
-1.86% |
313,100 |
2024/7/22 |
201 |
217 |
201 |
215 |
+6.97% |
752,600 |
2024/7/19 |
208 |
208 |
201 |
201 |
-2.43% |
194,200 |
2024/7/18 |
215 |
221 |
199 |
206 |
-2.83% |
677,600 |
2024/7/17 |
225 |
228 |
212 |
212 |
-4.07% |
724,100 |
2024/7/16 |
218 |
223 |
217 |
221 |
+2.31% |
555,200 |
2024/7/12 |
210 |
217 |
208 |
216 |
+1.89% |
424,200 |
2024/7/11 |
209 |
213 |
208 |
212 |
+1.44% |
531,500 |
2024/7/10 |
200 |
210 |
198 |
209 |
+5.03% |
764,500 |
2024/7/9 |
191 |
202 |
191 |
199 |
+4.19% |
463,700 |
2024/7/8 |
203 |
205 |
191 |
191 |
-4.50% |
606,000 |
2024/7/5 |
194 |
202 |
194 |
200 |
+3.09% |
364,800 |
2024/7/4 |
193 |
198 |
193 |
194 |
+1.57% |
386,300 |
2024/7/3 |
189 |
194 |
187 |
191 |
+1.06% |
275,000 |
2024/7/2 |
190 |
193 |
187 |
189 |
-2.58% |
344,700 |
2024/7/1 |
185 |
198 |
180 |
194 |
+7.18% |
844,300 |
2024/6/28 |
182 |
183 |
176 |
181 |
-2.69% |
544,000 |
2024/6/27 |
172 |
189 |
172 |
186 |
-6.53% |
1,339,600 |
2024/6/26 |
210 |
213 |
199 |
199 |
-3.86% |
1,352,200 |
2024/6/25 |
216 |
217 |
207 |
207 |
-3.27% |
1,019,000 |
2024/6/24 |
242 |
242 |
213 |
214 |
-10.08% |
2,690,500 |
2024/6/21 |
246 |
246 |
237 |
238 |
-5.93% |
1,958,900 |
2024/6/20 |
244 |
258 |
241 |
253 |
+0.40% |
2,206,600 |
2024/6/19 |
253 |
286 |
245 |
252 |
+14.03% |
14,466,700 |
2024/6/18 |
221 |
221 |
221 |
221 |
+29.24% |
69,300 |
2024/6/17 |
171 |
171 |
171 |
171 |
+41.32% |
260,900 |
2024/6/14 |
117 |
121 |
117 |
121 |
+2.54% |
90,000 |
2024/6/13 |
118 |
119 |
117 |
118 |
+0.85% |
155,000 |
2024/6/12 |
119 |
121 |
117 |
117 |
-1.68% |
218,700 |
2024/6/11 |
116 |
119 |
116 |
119 |
+2.59% |
78,100 |
2024/6/10 |
115 |
117 |
114 |
116 |
+1.75% |
81,300 |
2024/6/7 |
117 |
118 |
114 |
114 |
-1.72% |
169,500 |
2024/6/6 |
118 |
119 |
116 |
116 |
-1.69% |
69,700 |
2024/6/5 |
118 |
120 |
117 |
118 |
-0.84% |
138,500 |
2024/6/4 |
116 |
119 |
116 |
119 |
+3.48% |
227,100 |
2024/6/3 |
117 |
117 |
114 |
115 |
-0.86% |
69,200 |
2024/5/31 |
114 |
118 |
114 |
116 |
+1.75% |
100,400 |
2024/5/30 |
113 |
116 |
112 |
114 |
+0.88% |
196,700 |
2024/5/29 |
118 |
118 |
113 |
113 |
-4.24% |
271,100 |
2024/5/28 |
118 |
119 |
117 |
118 |
+0.00% |
76,300 |
2024/5/27 |
115 |
119 |
115 |
118 |
+2.61% |
190,200 |
2024/5/24 |
118 |
118 |
115 |
115 |
-1.71% |
180,700 |
2024/5/23 |
118 |
120 |
117 |
117 |
+0.00% |
161,700 |
2024/5/22 |
120 |
121 |
117 |
117 |
-1.68% |
190,300 |
2024/5/21 |
125 |
125 |
119 |
119 |
-4.03% |
362,800 |
2024/5/20 |
123 |
126 |
122 |
124 |
+1.64% |
221,200 |
2024/5/17 |
123 |
125 |
121 |
122 |
-1.61% |
235,900 |
2024/5/16 |
129 |
130 |
122 |
124 |
-2.36% |
673,000 |
2024/5/15 |
133 |
133 |
125 |
127 |
-3.79% |
638,100 |
2024/5/14 |
136 |
144 |
131 |
132 |
-0.75% |
1,606,700 |
2024/5/13 |
158 |
166 |
131 |
133 |
-12.50% |
5,914,500 |
2024/5/10 |
128 |
152 |
124 |
152 |
+19.69% |
4,603,000 |
2024/5/9 |
137 |
139 |
127 |
127 |
-8.63% |
1,163,700 |
2024/5/8 |
145 |
163 |
136 |
139 |
-6.08% |
5,299,300 |
2024/5/7 |
125 |
162 |
125 |
148 |
+22.31% |
11,135,300 |
2024/5/2 |
143 |
162 |
120 |
121 |
+5.22% |
14,194,600 |
2024/5/1 |
113 |
115 |
113 |
115 |
+0.88% |
2,100 |
2024/4/30 |
115 |
115 |
112 |
114 |
+0.00% |
12,600 |
2024/4/26 |
113 |
114 |
113 |
114 |
+0.00% |
3,300 |
2024/4/25 |
114 |
114 |
113 |
114 |
+0.88% |
4,800 |
2024/4/24 |
114 |
114 |
113 |
113 |
+0.00% |
6,200 |
2024/4/23 |
114 |
114 |
113 |
113 |
+0.00% |
1,800 |
2024/4/22 |
114 |
114 |
112 |
113 |
+0.00% |
8,100 |
2024/4/19 |
116 |
116 |
113 |
113 |
-2.59% |
21,100 |
2024/4/18 |
115 |
117 |
115 |
116 |
+0.87% |
6,600 |
2024/4/17 |
118 |
118 |
114 |
115 |
-2.54% |
51,300 |
2024/4/16 |
118 |
118 |
117 |
118 |
+0.00% |
7,200 |
2024/4/15 |
119 |
119 |
118 |
118 |
-0.84% |
8,200 |
2024/4/12 |
118 |
119 |
117 |
119 |
+0.85% |
5,400 |
2024/4/11 |
117 |
118 |
116 |
118 |
+0.00% |
23,300 |
2024/4/10 |
118 |
118 |
117 |
118 |
+0.00% |
2,900 |
2024/4/9 |
117 |
118 |
117 |
118 |
+0.85% |
7,400 |
2024/4/8 |
118 |
118 |
117 |
117 |
+0.00% |
5,600 |
2024/4/5 |
117 |
117 |
115 |
117 |
-0.85% |
13,200 |
2024/4/4 |
117 |
119 |
117 |
118 |
+0.85% |
16,600 |
2024/4/3 |
116 |
117 |
116 |
117 |
+0.86% |
10,500 |
2024/4/2 |
117 |
118 |
115 |
116 |
-0.85% |
72,100 |
2024/4/1 |
119 |
120 |
117 |
117 |
-0.85% |
32,100 |
2024/3/29 |
120 |
123 |
118 |
118 |
-2.48% |
97,800 |
2024/3/28 |
125 |
129 |
120 |
121 |
-1.63% |
348,000 |
2024/3/27 |
122 |
123 |
121 |
123 |
+0.82% |
206,900 |
2024/3/26 |
119 |
122 |
119 |
122 |
+1.67% |
116,400 |
2024/3/25 |
118 |
120 |
118 |
120 |
+2.56% |
78,300 |
|