日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
256 |
259 |
255 |
258 |
+0.00% |
15,200 |
2024/10/28 |
251 |
258 |
248 |
258 |
+4.45% |
26,100 |
2024/10/25 |
252 |
252 |
247 |
247 |
-1.59% |
17,100 |
2024/10/24 |
257 |
257 |
249 |
251 |
-2.33% |
15,400 |
2024/10/23 |
260 |
260 |
256 |
257 |
-0.77% |
9,600 |
2024/10/22 |
262 |
263 |
259 |
259 |
-1.15% |
3,600 |
2024/10/21 |
258 |
263 |
258 |
262 |
+1.16% |
7,600 |
2024/10/18 |
261 |
261 |
259 |
259 |
-0.77% |
1,000 |
2024/10/17 |
263 |
263 |
260 |
261 |
+0.00% |
2,700 |
2024/10/16 |
260 |
263 |
260 |
261 |
-1.14% |
14,800 |
2024/10/15 |
275 |
275 |
263 |
264 |
-4.35% |
21,600 |
2024/10/11 |
277 |
277 |
275 |
276 |
-0.36% |
1,900 |
2024/10/10 |
281 |
281 |
276 |
277 |
+0.00% |
5,700 |
2024/10/9 |
278 |
279 |
277 |
277 |
-0.72% |
3,100 |
2024/10/8 |
282 |
282 |
278 |
279 |
-1.41% |
4,000 |
2024/10/7 |
283 |
284 |
280 |
283 |
+1.07% |
4,100 |
2024/10/4 |
279 |
282 |
279 |
280 |
+0.72% |
3,900 |
2024/10/3 |
278 |
281 |
277 |
278 |
-0.71% |
3,800 |
2024/10/2 |
278 |
282 |
277 |
280 |
-0.71% |
16,600 |
2024/10/1 |
281 |
282 |
278 |
282 |
+1.44% |
8,900 |
2024/9/30 |
286 |
288 |
278 |
278 |
-3.14% |
11,000 |
2024/9/27 |
287 |
287 |
283 |
287 |
+0.00% |
9,100 |
2024/9/26 |
286 |
287 |
286 |
287 |
-0.35% |
8,800 |
2024/9/25 |
293 |
293 |
288 |
288 |
-1.37% |
9,500 |
2024/9/24 |
297 |
297 |
290 |
292 |
-2.01% |
6,500 |
2024/9/20 |
299 |
299 |
296 |
298 |
+0.68% |
1,900 |
2024/9/19 |
298 |
299 |
294 |
296 |
-1.33% |
10,700 |
2024/9/18 |
303 |
305 |
298 |
300 |
+0.33% |
5,700 |
2024/9/17 |
296 |
300 |
296 |
299 |
+0.00% |
2,000 |
2024/9/13 |
305 |
305 |
295 |
299 |
-0.66% |
9,000 |
2024/9/12 |
298 |
302 |
297 |
301 |
+1.01% |
3,700 |
2024/9/11 |
296 |
304 |
295 |
298 |
-2.61% |
6,300 |
2024/9/10 |
305 |
306 |
303 |
306 |
+1.32% |
2,700 |
2024/9/9 |
296 |
303 |
290 |
302 |
+1.68% |
8,500 |
2024/9/6 |
302 |
302 |
297 |
297 |
-1.66% |
2,700 |
2024/9/5 |
297 |
303 |
297 |
302 |
+0.67% |
7,700 |
2024/9/4 |
302 |
304 |
297 |
300 |
-1.96% |
9,400 |
2024/9/3 |
304 |
306 |
304 |
306 |
+0.33% |
15,600 |
2024/9/2 |
307 |
307 |
302 |
305 |
+0.33% |
4,900 |
2024/8/30 |
302 |
304 |
301 |
304 |
-0.33% |
1,200 |
2024/8/29 |
301 |
305 |
300 |
305 |
+1.33% |
6,800 |
2024/8/28 |
301 |
304 |
298 |
301 |
+0.00% |
13,100 |
2024/8/27 |
294 |
301 |
293 |
301 |
+3.08% |
6,000 |
2024/8/26 |
288 |
294 |
288 |
292 |
+1.74% |
13,400 |
2024/8/23 |
288 |
288 |
284 |
287 |
-0.35% |
4,000 |
2024/8/22 |
286 |
288 |
286 |
288 |
+0.35% |
700 |
2024/8/21 |
286 |
288 |
286 |
287 |
+0.35% |
500 |
2024/8/20 |
287 |
288 |
285 |
286 |
+0.35% |
10,200 |
2024/8/19 |
294 |
295 |
285 |
285 |
-2.06% |
11,000 |
2024/8/16 |
291 |
291 |
286 |
291 |
+0.69% |
7,800 |
2024/8/15 |
290 |
292 |
286 |
289 |
-1.03% |
8,200 |
2024/8/14 |
290 |
298 |
285 |
292 |
+1.74% |
27,800 |
2024/8/13 |
280 |
287 |
280 |
287 |
+2.50% |
8,900 |
2024/8/9 |
273 |
287 |
271 |
280 |
+2.56% |
20,900 |
2024/8/8 |
263 |
273 |
263 |
273 |
+4.60% |
19,400 |
2024/8/7 |
245 |
266 |
245 |
261 |
+1.95% |
11,900 |
2024/8/6 |
251 |
269 |
249 |
256 |
+1.19% |
40,000 |
2024/8/5 |
258 |
266 |
233 |
253 |
-13.65% |
67,300 |
2024/8/2 |
292 |
296 |
291 |
293 |
-3.93% |
26,900 |
2024/8/1 |
318 |
318 |
301 |
305 |
-0.65% |
19,200 |
2024/7/31 |
295 |
310 |
293 |
307 |
+4.07% |
31,900 |
2024/7/30 |
309 |
309 |
295 |
295 |
-4.53% |
60,700 |
2024/7/29 |
309 |
313 |
307 |
309 |
+0.65% |
8,800 |
2024/7/26 |
310 |
310 |
306 |
307 |
-0.97% |
8,300 |
2024/7/25 |
311 |
312 |
310 |
310 |
-0.64% |
12,800 |
2024/7/24 |
309 |
312 |
308 |
312 |
+0.32% |
5,900 |
2024/7/23 |
309 |
312 |
309 |
311 |
+0.65% |
8,700 |
2024/7/22 |
311 |
311 |
307 |
309 |
-0.32% |
12,500 |
2024/7/19 |
310 |
313 |
307 |
310 |
-0.32% |
10,800 |
2024/7/18 |
315 |
315 |
305 |
311 |
-1.58% |
18,200 |
2024/7/17 |
322 |
322 |
311 |
316 |
-0.32% |
13,800 |
2024/7/16 |
323 |
323 |
317 |
317 |
-0.94% |
6,600 |
2024/7/12 |
320 |
325 |
320 |
320 |
-0.62% |
13,700 |
2024/7/11 |
315 |
322 |
315 |
322 |
+2.22% |
12,000 |
2024/7/10 |
323 |
323 |
315 |
315 |
-0.63% |
20,300 |
2024/7/9 |
326 |
328 |
317 |
317 |
-2.16% |
18,300 |
2024/7/8 |
323 |
324 |
320 |
324 |
+1.25% |
4,600 |
2024/7/5 |
320 |
322 |
319 |
320 |
-0.62% |
5,800 |
2024/7/4 |
321 |
323 |
320 |
322 |
+0.31% |
7,700 |
2024/7/3 |
327 |
327 |
320 |
321 |
-0.93% |
16,500 |
2024/7/2 |
324 |
327 |
322 |
324 |
+0.00% |
6,700 |
2024/7/1 |
322 |
329 |
321 |
324 |
+1.57% |
19,100 |
2024/6/28 |
321 |
324 |
319 |
319 |
+0.31% |
16,800 |
2024/6/27 |
311 |
320 |
309 |
318 |
+2.25% |
20,700 |
2024/6/26 |
309 |
312 |
305 |
311 |
+0.97% |
11,000 |
2024/6/25 |
310 |
312 |
305 |
308 |
+0.00% |
11,900 |
2024/6/24 |
304 |
309 |
302 |
308 |
+1.99% |
20,500 |
2024/6/21 |
303 |
307 |
301 |
302 |
-0.66% |
9,400 |
2024/6/20 |
303 |
304 |
299 |
304 |
-0.33% |
15,600 |
2024/6/19 |
307 |
307 |
305 |
305 |
+0.33% |
6,100 |
2024/6/18 |
306 |
306 |
302 |
304 |
+0.33% |
2,000 |
2024/6/17 |
308 |
308 |
300 |
303 |
-0.98% |
3,800 |
2024/6/14 |
302 |
307 |
302 |
306 |
+0.66% |
17,100 |
2024/6/13 |
307 |
307 |
300 |
304 |
-1.30% |
9,200 |
2024/6/12 |
303 |
308 |
302 |
308 |
+2.33% |
16,400 |
2024/6/11 |
303 |
304 |
301 |
301 |
-0.66% |
9,900 |
2024/6/10 |
298 |
305 |
295 |
303 |
+1.68% |
27,900 |
2024/6/7 |
298 |
299 |
295 |
298 |
-1.00% |
26,700 |
2024/6/6 |
312 |
315 |
299 |
301 |
-3.53% |
22,900 |
2024/6/5 |
299 |
320 |
299 |
312 |
+4.00% |
99,700 |
2024/6/4 |
300 |
302 |
297 |
300 |
+0.00% |
13,700 |
2024/6/3 |
297 |
300 |
291 |
300 |
+1.01% |
29,100 |
2024/5/31 |
295 |
300 |
294 |
297 |
+1.71% |
19,200 |
2024/5/30 |
288 |
293 |
279 |
292 |
+0.34% |
36,000 |
2024/5/29 |
298 |
298 |
287 |
291 |
-2.02% |
26,300 |
2024/5/28 |
300 |
300 |
296 |
297 |
-0.34% |
11,600 |
2024/5/27 |
303 |
303 |
298 |
298 |
-0.67% |
7,600 |
2024/5/24 |
301 |
302 |
297 |
300 |
-0.33% |
11,100 |
2024/5/23 |
295 |
302 |
295 |
301 |
+3.08% |
32,000 |
2024/5/22 |
302 |
302 |
292 |
292 |
-2.67% |
34,400 |
2024/5/21 |
308 |
308 |
300 |
300 |
-1.32% |
22,600 |
2024/5/20 |
298 |
307 |
298 |
304 |
+2.01% |
19,200 |
2024/5/17 |
292 |
302 |
292 |
298 |
+1.02% |
42,700 |
2024/5/16 |
304 |
304 |
293 |
295 |
-1.99% |
37,300 |
2024/5/15 |
304 |
304 |
299 |
301 |
+0.00% |
20,500 |
2024/5/14 |
304 |
307 |
301 |
301 |
+0.33% |
22,400 |
2024/5/13 |
303 |
305 |
298 |
300 |
-0.99% |
34,100 |
2024/5/10 |
312 |
323 |
298 |
303 |
+2.36% |
127,700 |
2024/5/9 |
314 |
314 |
294 |
296 |
-4.52% |
105,500 |
2024/5/8 |
299 |
315 |
299 |
310 |
+3.33% |
75,700 |
2024/5/7 |
292 |
300 |
285 |
300 |
+5.26% |
135,800 |
2024/5/2 |
325 |
326 |
285 |
285 |
-12.58% |
400,800 |
2024/5/1 |
340 |
346 |
326 |
326 |
-11.65% |
196,100 |
|