日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
665 |
665 |
651 |
657 |
-0.30% |
79,100 |
2024/10/28 |
631 |
663 |
631 |
659 |
+2.81% |
96,600 |
2024/10/25 |
641 |
644 |
629 |
641 |
-0.77% |
144,500 |
2024/10/24 |
646 |
649 |
638 |
646 |
-0.31% |
73,500 |
2024/10/23 |
653 |
653 |
637 |
648 |
+0.31% |
94,900 |
2024/10/22 |
667 |
667 |
646 |
646 |
-3.87% |
109,000 |
2024/10/21 |
672 |
684 |
671 |
672 |
+0.15% |
80,500 |
2024/10/18 |
683 |
684 |
667 |
671 |
-1.32% |
66,300 |
2024/10/17 |
684 |
686 |
674 |
680 |
-0.44% |
59,100 |
2024/10/16 |
685 |
695 |
682 |
683 |
-0.87% |
71,400 |
2024/10/15 |
690 |
695 |
683 |
689 |
+0.73% |
99,400 |
2024/10/11 |
684 |
690 |
678 |
684 |
-1.44% |
261,400 |
2024/10/10 |
715 |
715 |
694 |
694 |
-3.48% |
134,300 |
2024/10/9 |
699 |
722 |
698 |
719 |
+3.16% |
120,700 |
2024/10/8 |
704 |
704 |
691 |
697 |
-1.83% |
121,100 |
2024/10/7 |
710 |
715 |
701 |
710 |
+1.28% |
197,800 |
2024/10/4 |
706 |
715 |
699 |
701 |
-2.09% |
157,300 |
2024/10/3 |
730 |
734 |
705 |
716 |
-0.42% |
166,700 |
2024/10/2 |
726 |
733 |
715 |
719 |
-1.51% |
146,400 |
2024/10/1 |
723 |
735 |
715 |
730 |
+0.97% |
101,300 |
2024/9/30 |
712 |
730 |
711 |
723 |
-0.55% |
161,700 |
2024/9/27 |
741 |
741 |
721 |
727 |
-1.09% |
161,200 |
2024/9/26 |
716 |
735 |
708 |
735 |
+2.65% |
202,800 |
2024/9/25 |
737 |
737 |
713 |
716 |
-2.32% |
207,700 |
2024/9/24 |
733 |
741 |
719 |
733 |
-0.41% |
192,300 |
2024/9/20 |
744 |
750 |
735 |
736 |
+0.41% |
291,200 |
2024/9/19 |
719 |
733 |
716 |
733 |
+1.95% |
268,000 |
2024/9/18 |
710 |
719 |
706 |
719 |
+2.28% |
170,200 |
2024/9/17 |
705 |
714 |
693 |
703 |
-0.28% |
184,600 |
2024/9/13 |
709 |
718 |
700 |
705 |
-0.70% |
250,500 |
2024/9/12 |
689 |
710 |
683 |
710 |
+5.81% |
387,400 |
2024/9/11 |
693 |
693 |
667 |
671 |
-3.17% |
236,500 |
2024/9/10 |
675 |
696 |
670 |
693 |
+2.82% |
202,700 |
2024/9/9 |
661 |
682 |
659 |
674 |
+0.45% |
239,400 |
2024/9/6 |
675 |
698 |
664 |
671 |
+0.00% |
388,200 |
2024/9/5 |
662 |
678 |
662 |
671 |
+2.13% |
173,000 |
2024/9/4 |
650 |
674 |
647 |
657 |
-1.94% |
316,200 |
2024/9/3 |
636 |
670 |
636 |
670 |
+5.85% |
421,000 |
2024/9/2 |
631 |
634 |
619 |
633 |
+0.96% |
97,900 |
2024/8/30 |
622 |
630 |
618 |
627 |
+0.48% |
108,200 |
2024/8/29 |
634 |
634 |
615 |
624 |
-0.48% |
97,700 |
2024/8/28 |
617 |
632 |
610 |
627 |
+2.12% |
203,900 |
2024/8/27 |
608 |
617 |
598 |
614 |
+1.49% |
115,500 |
2024/8/26 |
600 |
612 |
592 |
605 |
+1.17% |
146,900 |
2024/8/23 |
593 |
600 |
583 |
598 |
+0.84% |
138,000 |
2024/8/22 |
592 |
601 |
589 |
593 |
-0.50% |
93,100 |
2024/8/21 |
583 |
596 |
583 |
596 |
+0.51% |
106,400 |
2024/8/20 |
582 |
607 |
582 |
593 |
+2.42% |
192,000 |
2024/8/19 |
572 |
582 |
567 |
579 |
+0.52% |
155,600 |
2024/8/16 |
570 |
576 |
563 |
576 |
+2.31% |
149,200 |
2024/8/15 |
564 |
570 |
553 |
563 |
-0.88% |
180,800 |
2024/8/14 |
555 |
573 |
550 |
568 |
+2.90% |
250,700 |
2024/8/13 |
549 |
573 |
543 |
552 |
-2.99% |
512,200 |
2024/8/9 |
571 |
579 |
559 |
569 |
+3.83% |
413,900 |
2024/8/8 |
552 |
569 |
543 |
548 |
-2.49% |
227,700 |
2024/8/7 |
526 |
573 |
521 |
562 |
+6.64% |
363,400 |
2024/8/6 |
520 |
542 |
503 |
527 |
+12.61% |
373,100 |
2024/8/5 |
520 |
528 |
460 |
468 |
-16.43% |
457,500 |
2024/8/2 |
590 |
592 |
560 |
560 |
-8.94% |
427,400 |
2024/8/1 |
629 |
629 |
598 |
615 |
-2.69% |
251,900 |
2024/7/31 |
628 |
632 |
616 |
632 |
+0.32% |
91,000 |
2024/7/30 |
635 |
635 |
617 |
630 |
-1.25% |
93,600 |
2024/7/29 |
628 |
640 |
625 |
638 |
+3.24% |
95,100 |
2024/7/26 |
617 |
625 |
613 |
618 |
+1.48% |
134,200 |
2024/7/25 |
597 |
617 |
586 |
609 |
+0.33% |
304,800 |
2024/7/24 |
637 |
641 |
603 |
607 |
-7.61% |
682,500 |
2024/7/23 |
636 |
666 |
636 |
657 |
+3.30% |
326,000 |
2024/7/22 |
638 |
652 |
627 |
636 |
+1.27% |
409,300 |
2024/7/19 |
626 |
635 |
615 |
628 |
+4.15% |
521,500 |
2024/7/18 |
599 |
612 |
599 |
603 |
-0.17% |
103,300 |
2024/7/17 |
595 |
604 |
589 |
604 |
+2.03% |
195,700 |
2024/7/16 |
596 |
599 |
589 |
592 |
-0.17% |
52,700 |
2024/7/12 |
585 |
598 |
585 |
593 |
+0.85% |
107,200 |
2024/7/11 |
597 |
597 |
586 |
588 |
-0.51% |
108,000 |
2024/7/10 |
597 |
597 |
581 |
591 |
-1.01% |
165,600 |
2024/7/9 |
600 |
606 |
595 |
597 |
+0.00% |
128,900 |
2024/7/8 |
603 |
605 |
597 |
597 |
-1.32% |
65,000 |
2024/7/5 |
613 |
613 |
600 |
605 |
-0.82% |
109,400 |
2024/7/4 |
612 |
614 |
604 |
610 |
-0.97% |
121,500 |
2024/7/3 |
603 |
627 |
603 |
616 |
+1.99% |
297,700 |
2024/7/2 |
591 |
606 |
586 |
604 |
+2.37% |
150,000 |
2024/7/1 |
599 |
601 |
586 |
590 |
-1.17% |
115,700 |
2024/6/28 |
596 |
599 |
592 |
597 |
+0.34% |
70,600 |
2024/6/27 |
593 |
609 |
591 |
595 |
+0.00% |
224,600 |
2024/6/26 |
594 |
599 |
588 |
595 |
+0.00% |
712,300 |
2024/6/25 |
597 |
603 |
589 |
595 |
+1.36% |
174,500 |
2024/6/24 |
584 |
593 |
583 |
587 |
+0.00% |
145,800 |
2024/6/21 |
596 |
599 |
587 |
587 |
-1.51% |
118,300 |
2024/6/20 |
604 |
604 |
593 |
596 |
-0.33% |
82,700 |
2024/6/19 |
599 |
601 |
595 |
598 |
+0.00% |
51,400 |
2024/6/18 |
595 |
598 |
593 |
598 |
+2.22% |
75,700 |
2024/6/17 |
585 |
588 |
577 |
585 |
-1.18% |
110,000 |
2024/6/14 |
573 |
599 |
573 |
592 |
+2.07% |
211,900 |
2024/6/13 |
598 |
600 |
580 |
580 |
-2.03% |
157,300 |
2024/6/12 |
597 |
607 |
588 |
592 |
-1.17% |
104,100 |
2024/6/11 |
610 |
615 |
597 |
599 |
-1.32% |
101,300 |
2024/6/10 |
601 |
611 |
601 |
607 |
-0.16% |
66,600 |
2024/6/7 |
601 |
609 |
599 |
608 |
+1.50% |
121,200 |
2024/6/6 |
610 |
610 |
598 |
599 |
-1.16% |
121,400 |
2024/6/5 |
600 |
615 |
599 |
606 |
+0.83% |
144,700 |
2024/6/4 |
599 |
616 |
596 |
601 |
+0.50% |
206,400 |
2024/6/3 |
601 |
601 |
588 |
598 |
-0.33% |
81,100 |
2024/5/31 |
604 |
611 |
594 |
600 |
+1.01% |
203,700 |
2024/5/30 |
572 |
597 |
570 |
594 |
+2.41% |
94,600 |
2024/5/29 |
585 |
588 |
579 |
580 |
-1.36% |
105,900 |
2024/5/28 |
594 |
595 |
586 |
588 |
-0.34% |
123,900 |
2024/5/27 |
597 |
598 |
587 |
590 |
-1.01% |
165,900 |
2024/5/24 |
585 |
598 |
584 |
596 |
+0.68% |
125,200 |
2024/5/23 |
596 |
597 |
585 |
592 |
-0.50% |
148,000 |
2024/5/22 |
613 |
616 |
595 |
595 |
-3.25% |
101,300 |
2024/5/21 |
615 |
621 |
613 |
615 |
+0.00% |
103,200 |
2024/5/20 |
599 |
621 |
599 |
615 |
+3.19% |
185,200 |
2024/5/17 |
586 |
603 |
585 |
596 |
+1.19% |
114,100 |
2024/5/16 |
590 |
600 |
582 |
589 |
-0.67% |
120,900 |
2024/5/15 |
610 |
610 |
589 |
593 |
-2.31% |
134,500 |
2024/5/14 |
593 |
617 |
591 |
607 |
+2.36% |
271,600 |
2024/5/13 |
608 |
633 |
586 |
593 |
+7.04% |
598,400 |
2024/5/10 |
557 |
557 |
544 |
554 |
-0.18% |
139,100 |
2024/5/9 |
550 |
557 |
544 |
555 |
+0.91% |
89,300 |
2024/5/8 |
553 |
555 |
545 |
550 |
-2.14% |
106,100 |
2024/5/7 |
555 |
567 |
550 |
562 |
+1.81% |
202,000 |
2024/5/2 |
555 |
560 |
548 |
552 |
-1.43% |
150,900 |
2024/5/1 |
551 |
561 |
543 |
560 |
+2.56% |
107,200 |
|