日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
238 |
244 |
238 |
240 |
-0.83% |
9,100 |
2024/11/7 |
243 |
244 |
240 |
242 |
-0.41% |
17,000 |
2024/11/6 |
240 |
248 |
240 |
243 |
+1.25% |
26,100 |
2024/11/5 |
240 |
242 |
238 |
240 |
-1.64% |
40,700 |
2024/11/1 |
242 |
244 |
242 |
244 |
+0.41% |
3,500 |
2024/10/31 |
240 |
247 |
240 |
243 |
+0.83% |
21,100 |
2024/10/30 |
249 |
250 |
241 |
241 |
-3.21% |
61,900 |
2024/10/29 |
245 |
249 |
241 |
249 |
+1.22% |
25,600 |
2024/10/28 |
246 |
246 |
243 |
246 |
+0.00% |
11,100 |
2024/10/25 |
252 |
252 |
243 |
246 |
-2.77% |
52,700 |
2024/10/24 |
252 |
256 |
251 |
253 |
-1.17% |
32,500 |
2024/10/23 |
258 |
263 |
256 |
256 |
-1.54% |
12,000 |
2024/10/22 |
260 |
263 |
259 |
260 |
-0.76% |
2,800 |
2024/10/21 |
259 |
263 |
259 |
262 |
+1.55% |
3,300 |
2024/10/18 |
259 |
259 |
257 |
258 |
-0.39% |
3,200 |
2024/10/17 |
256 |
261 |
256 |
259 |
+1.97% |
20,100 |
2024/10/16 |
259 |
260 |
253 |
254 |
-1.93% |
33,700 |
2024/10/15 |
259 |
262 |
259 |
259 |
-0.38% |
10,400 |
2024/10/11 |
263 |
263 |
258 |
260 |
+0.39% |
5,800 |
2024/10/10 |
264 |
265 |
259 |
259 |
-1.89% |
18,100 |
2024/10/9 |
266 |
267 |
262 |
264 |
-2.22% |
11,500 |
2024/10/8 |
269 |
270 |
268 |
270 |
+0.75% |
15,900 |
2024/10/7 |
263 |
269 |
263 |
268 |
+1.90% |
14,400 |
2024/10/4 |
262 |
263 |
260 |
263 |
+0.38% |
27,100 |
2024/10/3 |
262 |
266 |
262 |
262 |
+0.00% |
20,700 |
2024/10/2 |
266 |
266 |
261 |
262 |
-0.38% |
14,100 |
2024/10/1 |
263 |
268 |
262 |
263 |
+0.00% |
16,300 |
2024/9/30 |
265 |
266 |
262 |
263 |
-2.23% |
24,100 |
2024/9/27 |
265 |
270 |
265 |
269 |
+0.37% |
12,400 |
2024/9/26 |
265 |
268 |
265 |
268 |
+1.13% |
6,700 |
2024/9/25 |
267 |
274 |
265 |
265 |
+0.00% |
25,200 |
2024/9/24 |
268 |
269 |
264 |
265 |
-1.12% |
30,200 |
2024/9/20 |
271 |
273 |
267 |
268 |
-1.11% |
21,600 |
2024/9/19 |
266 |
271 |
265 |
271 |
+1.88% |
7,900 |
2024/9/18 |
268 |
268 |
262 |
266 |
+0.00% |
21,300 |
2024/9/17 |
271 |
271 |
266 |
266 |
-2.21% |
15,000 |
2024/9/13 |
268 |
279 |
268 |
272 |
+1.49% |
29,500 |
2024/9/12 |
267 |
268 |
266 |
268 |
+1.13% |
14,400 |
2024/9/11 |
273 |
274 |
265 |
265 |
-2.93% |
19,400 |
2024/9/10 |
274 |
274 |
271 |
273 |
+0.37% |
15,500 |
2024/9/9 |
275 |
275 |
270 |
272 |
-2.51% |
39,300 |
2024/9/6 |
277 |
283 |
275 |
279 |
+0.72% |
21,500 |
2024/9/5 |
279 |
282 |
277 |
277 |
-0.72% |
13,600 |
2024/9/4 |
283 |
286 |
279 |
279 |
-2.45% |
41,300 |
2024/9/3 |
287 |
292 |
286 |
286 |
-0.69% |
30,000 |
2024/9/2 |
293 |
296 |
287 |
288 |
-2.04% |
59,000 |
2024/8/30 |
297 |
303 |
292 |
294 |
-0.68% |
62,400 |
2024/8/29 |
291 |
307 |
290 |
296 |
-13.45% |
337,500 |
2024/8/28 |
340 |
342 |
338 |
342 |
+0.88% |
174,200 |
2024/8/27 |
338 |
341 |
337 |
339 |
+1.19% |
109,200 |
2024/8/26 |
333 |
337 |
333 |
335 |
-0.30% |
29,100 |
2024/8/23 |
340 |
341 |
333 |
336 |
-0.88% |
47,200 |
2024/8/22 |
336 |
339 |
332 |
339 |
+1.80% |
39,700 |
2024/8/21 |
334 |
336 |
329 |
333 |
-0.30% |
55,800 |
2024/8/20 |
331 |
334 |
328 |
334 |
+1.83% |
23,100 |
2024/8/19 |
313 |
331 |
313 |
328 |
+5.13% |
56,800 |
2024/8/16 |
310 |
315 |
310 |
312 |
+0.65% |
24,700 |
2024/8/15 |
310 |
313 |
309 |
310 |
+0.98% |
12,500 |
2024/8/14 |
309 |
311 |
307 |
307 |
-0.65% |
48,700 |
2024/8/13 |
312 |
315 |
305 |
309 |
-0.32% |
54,100 |
2024/8/9 |
306 |
310 |
300 |
310 |
+1.64% |
28,500 |
2024/8/8 |
291 |
309 |
291 |
305 |
+1.67% |
48,400 |
2024/8/7 |
262 |
301 |
262 |
300 |
+11.52% |
70,200 |
2024/8/6 |
292 |
305 |
248 |
269 |
+13.98% |
94,000 |
2024/8/5 |
315 |
315 |
236 |
236 |
-25.08% |
116,100 |
2024/8/2 |
318 |
322 |
315 |
315 |
-1.25% |
56,400 |
2024/8/1 |
329 |
330 |
318 |
319 |
-2.74% |
86,300 |
2024/7/31 |
325 |
328 |
325 |
328 |
+0.61% |
11,700 |
2024/7/30 |
333 |
333 |
326 |
326 |
-2.10% |
86,200 |
2024/7/29 |
332 |
333 |
330 |
333 |
+1.22% |
26,000 |
2024/7/26 |
330 |
334 |
328 |
329 |
-0.30% |
22,200 |
2024/7/25 |
331 |
333 |
329 |
330 |
-1.20% |
19,300 |
2024/7/24 |
335 |
335 |
331 |
334 |
+0.60% |
9,200 |
2024/7/23 |
331 |
336 |
330 |
332 |
-0.30% |
16,200 |
2024/7/22 |
333 |
334 |
332 |
333 |
+0.00% |
13,600 |
2024/7/19 |
335 |
338 |
333 |
333 |
-0.30% |
33,100 |
2024/7/18 |
333 |
339 |
330 |
334 |
+0.30% |
38,500 |
2024/7/17 |
335 |
335 |
329 |
333 |
+0.60% |
24,800 |
2024/7/16 |
326 |
333 |
326 |
331 |
+1.53% |
28,700 |
2024/7/12 |
324 |
330 |
324 |
326 |
-0.61% |
26,400 |
2024/7/11 |
325 |
328 |
325 |
328 |
+0.92% |
42,500 |
2024/7/10 |
326 |
328 |
324 |
325 |
-0.31% |
6,400 |
2024/7/9 |
332 |
332 |
323 |
326 |
-1.81% |
35,100 |
2024/7/8 |
328 |
341 |
323 |
332 |
+1.84% |
36,400 |
2024/7/5 |
323 |
326 |
323 |
326 |
+0.62% |
6,100 |
2024/7/4 |
323 |
325 |
321 |
324 |
+0.93% |
16,600 |
2024/7/3 |
323 |
325 |
321 |
321 |
-1.23% |
7,900 |
2024/7/2 |
324 |
325 |
323 |
325 |
+0.31% |
6,800 |
2024/7/1 |
323 |
324 |
321 |
324 |
+0.31% |
7,200 |
2024/6/28 |
320 |
324 |
319 |
323 |
+1.89% |
17,300 |
2024/6/27 |
320 |
326 |
317 |
317 |
-0.31% |
40,100 |
2024/6/26 |
319 |
320 |
314 |
318 |
-0.93% |
16,200 |
2024/6/25 |
319 |
321 |
319 |
321 |
+0.31% |
5,100 |
2024/6/24 |
319 |
321 |
317 |
320 |
+0.00% |
4,600 |
2024/6/21 |
316 |
321 |
312 |
320 |
+1.59% |
12,600 |
2024/6/20 |
320 |
320 |
315 |
315 |
-0.63% |
5,900 |
2024/6/19 |
318 |
320 |
315 |
317 |
+0.00% |
14,300 |
2024/6/18 |
319 |
320 |
317 |
317 |
-0.94% |
7,000 |
2024/6/17 |
322 |
322 |
311 |
320 |
-0.62% |
19,700 |
2024/6/14 |
323 |
324 |
322 |
322 |
-0.62% |
5,800 |
2024/6/13 |
322 |
327 |
318 |
324 |
+0.62% |
20,700 |
2024/6/12 |
324 |
327 |
321 |
322 |
+0.00% |
9,300 |
2024/6/11 |
324 |
325 |
320 |
322 |
+0.31% |
11,800 |
2024/6/10 |
319 |
325 |
319 |
321 |
+0.63% |
9,000 |
2024/6/7 |
318 |
323 |
318 |
319 |
-0.31% |
3,600 |
2024/6/6 |
320 |
322 |
318 |
320 |
-1.54% |
3,500 |
2024/6/5 |
322 |
325 |
317 |
325 |
+1.56% |
19,300 |
2024/6/4 |
318 |
321 |
318 |
320 |
+0.95% |
6,800 |
2024/6/3 |
312 |
325 |
312 |
317 |
+1.93% |
23,600 |
2024/5/31 |
313 |
313 |
307 |
311 |
+0.00% |
27,400 |
2024/5/30 |
312 |
312 |
310 |
311 |
+1.63% |
12,100 |
2024/5/29 |
313 |
313 |
306 |
306 |
-1.61% |
13,100 |
2024/5/28 |
312 |
312 |
310 |
311 |
-0.64% |
700 |
2024/5/27 |
312 |
313 |
308 |
313 |
+1.29% |
9,000 |
2024/5/24 |
309 |
312 |
309 |
309 |
-0.32% |
4,900 |
2024/5/23 |
313 |
313 |
310 |
310 |
-1.59% |
3,200 |
2024/5/22 |
312 |
315 |
312 |
315 |
+0.32% |
2,100 |
2024/5/21 |
314 |
315 |
312 |
314 |
-0.63% |
3,900 |
2024/5/20 |
311 |
316 |
311 |
316 |
+1.28% |
2,300 |
2024/5/17 |
308 |
314 |
307 |
312 |
+1.30% |
13,300 |
2024/5/16 |
315 |
315 |
308 |
308 |
-2.22% |
20,400 |
2024/5/15 |
315 |
317 |
315 |
315 |
+0.64% |
12,500 |
2024/5/14 |
315 |
315 |
312 |
313 |
-0.63% |
1,600 |
|