日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
581 |
603 |
581 |
601 |
+3.62% |
164,100 |
2024/10/28 |
574 |
580 |
568 |
580 |
+2.65% |
122,700 |
2024/10/25 |
573 |
581 |
565 |
565 |
-1.05% |
167,300 |
2024/10/24 |
572 |
575 |
565 |
571 |
-0.52% |
261,500 |
2024/10/23 |
585 |
585 |
573 |
574 |
-1.71% |
176,600 |
2024/10/22 |
590 |
591 |
583 |
584 |
-1.02% |
131,600 |
2024/10/21 |
591 |
592 |
589 |
590 |
+0.00% |
48,900 |
2024/10/18 |
589 |
591 |
588 |
590 |
+0.34% |
58,400 |
2024/10/17 |
593 |
594 |
588 |
588 |
-0.51% |
62,900 |
2024/10/16 |
587 |
596 |
586 |
591 |
+0.51% |
78,300 |
2024/10/15 |
590 |
593 |
588 |
588 |
-0.34% |
109,200 |
2024/10/11 |
591 |
593 |
589 |
590 |
-0.34% |
65,100 |
2024/10/10 |
595 |
595 |
590 |
592 |
-0.17% |
38,600 |
2024/10/9 |
594 |
595 |
590 |
593 |
+0.34% |
62,700 |
2024/10/8 |
596 |
596 |
587 |
591 |
-1.66% |
105,900 |
2024/10/7 |
600 |
603 |
598 |
601 |
+1.01% |
61,800 |
2024/10/4 |
594 |
600 |
594 |
595 |
+0.17% |
63,100 |
2024/10/3 |
597 |
597 |
591 |
594 |
+1.02% |
62,400 |
2024/10/2 |
595 |
596 |
586 |
588 |
-1.67% |
102,900 |
2024/10/1 |
595 |
599 |
591 |
598 |
+1.70% |
97,700 |
2024/9/30 |
588 |
594 |
585 |
588 |
-2.81% |
126,600 |
2024/9/27 |
610 |
610 |
598 |
605 |
-0.49% |
149,500 |
2024/9/26 |
605 |
609 |
599 |
608 |
+1.84% |
185,700 |
2024/9/25 |
597 |
599 |
594 |
597 |
+0.00% |
94,100 |
2024/9/24 |
605 |
605 |
597 |
597 |
-0.67% |
124,500 |
2024/9/20 |
601 |
612 |
601 |
601 |
+0.17% |
120,200 |
2024/9/19 |
593 |
601 |
593 |
600 |
+1.69% |
77,100 |
2024/9/18 |
593 |
594 |
584 |
590 |
+0.51% |
71,600 |
2024/9/17 |
592 |
595 |
584 |
587 |
-0.84% |
92,500 |
2024/9/13 |
592 |
595 |
587 |
592 |
-0.17% |
145,400 |
2024/9/12 |
594 |
600 |
592 |
593 |
+1.72% |
85,600 |
2024/9/11 |
594 |
595 |
580 |
583 |
-2.35% |
122,900 |
2024/9/10 |
598 |
602 |
596 |
597 |
+0.51% |
56,700 |
2024/9/9 |
584 |
596 |
581 |
594 |
+0.00% |
118,000 |
2024/9/6 |
601 |
605 |
593 |
594 |
-1.00% |
113,500 |
2024/9/5 |
600 |
609 |
597 |
600 |
+0.00% |
163,700 |
2024/9/4 |
605 |
610 |
600 |
600 |
-2.28% |
162,900 |
2024/9/3 |
611 |
619 |
611 |
614 |
+0.49% |
88,300 |
2024/9/2 |
618 |
619 |
608 |
611 |
-0.65% |
87,500 |
2024/8/30 |
618 |
618 |
611 |
615 |
+0.00% |
57,300 |
2024/8/29 |
618 |
619 |
609 |
615 |
-0.49% |
83,400 |
2024/8/28 |
619 |
620 |
612 |
618 |
+0.00% |
46,100 |
2024/8/27 |
610 |
621 |
610 |
618 |
+1.81% |
57,600 |
2024/8/26 |
612 |
614 |
606 |
607 |
-0.82% |
65,500 |
2024/8/23 |
606 |
617 |
606 |
612 |
+0.99% |
72,400 |
2024/8/22 |
611 |
612 |
605 |
606 |
-0.82% |
59,400 |
2024/8/21 |
606 |
612 |
603 |
611 |
-0.16% |
92,500 |
2024/8/20 |
612 |
616 |
607 |
612 |
+0.66% |
88,300 |
2024/8/19 |
623 |
623 |
607 |
608 |
-3.49% |
144,200 |
2024/8/16 |
618 |
630 |
613 |
630 |
+3.45% |
119,700 |
2024/8/15 |
613 |
613 |
606 |
609 |
-0.33% |
66,900 |
2024/8/14 |
614 |
617 |
605 |
611 |
-0.33% |
78,700 |
2024/8/13 |
605 |
613 |
602 |
613 |
+2.68% |
109,900 |
2024/8/9 |
602 |
602 |
584 |
597 |
+0.84% |
158,400 |
2024/8/8 |
591 |
609 |
586 |
592 |
-1.50% |
170,600 |
2024/8/7 |
599 |
622 |
585 |
601 |
+0.33% |
274,500 |
2024/8/6 |
600 |
619 |
578 |
599 |
+9.71% |
455,700 |
2024/8/5 |
566 |
588 |
530 |
546 |
-10.05% |
847,700 |
2024/8/2 |
625 |
629 |
605 |
607 |
-6.76% |
341,100 |
2024/8/1 |
661 |
661 |
645 |
651 |
-2.54% |
162,600 |
2024/7/31 |
645 |
670 |
643 |
668 |
+2.93% |
151,200 |
2024/7/30 |
650 |
651 |
642 |
649 |
+0.00% |
112,800 |
2024/7/29 |
643 |
651 |
639 |
649 |
+1.72% |
104,100 |
2024/7/26 |
645 |
648 |
626 |
638 |
-0.78% |
252,600 |
2024/7/25 |
655 |
656 |
640 |
643 |
-2.58% |
330,200 |
2024/7/24 |
675 |
675 |
660 |
660 |
-2.22% |
140,900 |
2024/7/23 |
668 |
676 |
668 |
675 |
+1.35% |
57,400 |
2024/7/22 |
674 |
676 |
666 |
666 |
-0.89% |
89,900 |
2024/7/19 |
682 |
682 |
672 |
672 |
-1.61% |
79,600 |
2024/7/18 |
680 |
683 |
678 |
683 |
+0.00% |
85,000 |
2024/7/17 |
690 |
691 |
682 |
683 |
-0.87% |
139,500 |
2024/7/16 |
673 |
690 |
672 |
689 |
+2.99% |
240,200 |
2024/7/12 |
663 |
672 |
663 |
669 |
+0.30% |
109,800 |
2024/7/11 |
665 |
670 |
660 |
667 |
+1.21% |
113,800 |
2024/7/10 |
658 |
663 |
655 |
659 |
+0.30% |
96,400 |
2024/7/9 |
656 |
662 |
653 |
657 |
+0.61% |
98,200 |
2024/7/8 |
657 |
659 |
652 |
653 |
-0.46% |
78,100 |
2024/7/5 |
662 |
663 |
656 |
656 |
-0.61% |
72,400 |
2024/7/4 |
662 |
663 |
658 |
660 |
-0.30% |
94,800 |
2024/7/3 |
669 |
671 |
659 |
662 |
-1.05% |
147,300 |
2024/7/2 |
665 |
670 |
662 |
669 |
+0.60% |
84,500 |
2024/7/1 |
671 |
672 |
663 |
665 |
-0.30% |
106,400 |
2024/6/28 |
669 |
669 |
663 |
667 |
+0.00% |
61,900 |
2024/6/27 |
668 |
673 |
665 |
667 |
-0.30% |
79,700 |
2024/6/26 |
669 |
672 |
662 |
669 |
+0.00% |
150,100 |
2024/6/25 |
665 |
674 |
663 |
669 |
+1.06% |
134,200 |
2024/6/24 |
650 |
662 |
647 |
662 |
+1.85% |
148,200 |
2024/6/21 |
647 |
652 |
646 |
650 |
+0.93% |
99,300 |
2024/6/20 |
653 |
655 |
641 |
644 |
-1.38% |
148,500 |
2024/6/19 |
648 |
657 |
648 |
653 |
+0.93% |
88,800 |
2024/6/18 |
655 |
660 |
647 |
647 |
+0.00% |
102,200 |
2024/6/17 |
655 |
655 |
640 |
647 |
-1.37% |
147,100 |
2024/6/14 |
646 |
657 |
646 |
656 |
+1.39% |
125,700 |
2024/6/13 |
660 |
662 |
647 |
647 |
-2.27% |
182,700 |
2024/6/12 |
656 |
668 |
656 |
662 |
+0.91% |
97,400 |
2024/6/11 |
674 |
676 |
656 |
656 |
-2.53% |
191,400 |
2024/6/10 |
680 |
682 |
670 |
673 |
-0.59% |
132,600 |
2024/6/7 |
682 |
687 |
675 |
677 |
-0.59% |
102,700 |
2024/6/6 |
682 |
683 |
676 |
681 |
+0.59% |
69,700 |
2024/6/5 |
680 |
681 |
673 |
677 |
-1.02% |
91,700 |
2024/6/4 |
679 |
684 |
675 |
684 |
+0.88% |
144,000 |
2024/6/3 |
671 |
678 |
671 |
678 |
+1.65% |
88,200 |
2024/5/31 |
658 |
668 |
655 |
667 |
+2.14% |
121,400 |
2024/5/30 |
639 |
655 |
635 |
653 |
+1.08% |
152,400 |
2024/5/29 |
658 |
661 |
646 |
646 |
-1.67% |
148,100 |
2024/5/28 |
665 |
668 |
657 |
657 |
-0.90% |
65,100 |
2024/5/27 |
654 |
663 |
654 |
663 |
+1.53% |
49,900 |
2024/5/24 |
655 |
660 |
653 |
653 |
-1.36% |
81,500 |
2024/5/23 |
662 |
664 |
657 |
662 |
+0.00% |
74,900 |
2024/5/22 |
664 |
672 |
662 |
662 |
-0.30% |
80,100 |
2024/5/21 |
678 |
680 |
663 |
664 |
-1.48% |
111,500 |
2024/5/20 |
666 |
677 |
666 |
674 |
+1.66% |
100,200 |
2024/5/17 |
658 |
666 |
653 |
663 |
+0.76% |
87,900 |
2024/5/16 |
667 |
670 |
654 |
658 |
-1.05% |
133,300 |
2024/5/15 |
679 |
683 |
665 |
665 |
-1.77% |
158,100 |
2024/5/14 |
673 |
678 |
667 |
677 |
+0.74% |
129,100 |
2024/5/13 |
670 |
673 |
666 |
672 |
-0.44% |
106,300 |
2024/5/10 |
665 |
675 |
661 |
675 |
+1.96% |
173,100 |
2024/5/9 |
657 |
666 |
657 |
662 |
+0.61% |
89,400 |
2024/5/8 |
667 |
668 |
656 |
658 |
-0.90% |
116,200 |
2024/5/7 |
654 |
664 |
654 |
664 |
+2.00% |
110,200 |
2024/5/2 |
650 |
658 |
650 |
651 |
-0.46% |
115,900 |
2024/5/1 |
650 |
660 |
649 |
654 |
+0.31% |
161,200 |
|