日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
526 |
534 |
526 |
533 |
-0.56% |
40,000 |
2024/10/31 |
531 |
541 |
530 |
536 |
+0.94% |
38,900 |
2024/10/30 |
526 |
538 |
526 |
531 |
+0.76% |
132,100 |
2024/10/29 |
524 |
530 |
524 |
527 |
+0.00% |
25,400 |
2024/10/28 |
519 |
531 |
519 |
527 |
+2.53% |
35,600 |
2024/10/25 |
530 |
530 |
513 |
514 |
-2.28% |
92,600 |
2024/10/24 |
524 |
527 |
521 |
526 |
-0.94% |
50,900 |
2024/10/23 |
532 |
536 |
527 |
531 |
-0.56% |
36,800 |
2024/10/22 |
547 |
548 |
534 |
534 |
-2.38% |
47,000 |
2024/10/21 |
542 |
555 |
542 |
547 |
+0.92% |
33,500 |
2024/10/18 |
550 |
551 |
541 |
542 |
-1.45% |
35,900 |
2024/10/17 |
548 |
555 |
548 |
550 |
+0.36% |
35,700 |
2024/10/16 |
555 |
559 |
548 |
548 |
-1.26% |
53,600 |
2024/10/15 |
550 |
559 |
544 |
555 |
+1.83% |
49,900 |
2024/10/11 |
548 |
551 |
544 |
545 |
+0.18% |
43,600 |
2024/10/10 |
550 |
552 |
543 |
544 |
-1.09% |
73,900 |
2024/10/9 |
555 |
558 |
550 |
550 |
-0.18% |
35,700 |
2024/10/8 |
550 |
558 |
547 |
551 |
-1.08% |
71,400 |
2024/10/7 |
555 |
560 |
553 |
557 |
+1.09% |
63,400 |
2024/10/4 |
548 |
559 |
545 |
551 |
+0.36% |
114,500 |
2024/10/3 |
519 |
549 |
517 |
549 |
+7.65% |
237,500 |
2024/10/2 |
506 |
515 |
503 |
510 |
+0.20% |
155,800 |
2024/10/1 |
508 |
513 |
504 |
509 |
+0.39% |
149,300 |
2024/9/30 |
521 |
521 |
506 |
507 |
-5.06% |
266,400 |
2024/9/27 |
538 |
538 |
530 |
534 |
-0.37% |
60,100 |
2024/9/26 |
530 |
536 |
526 |
536 |
+1.13% |
110,000 |
2024/9/25 |
525 |
535 |
522 |
530 |
+0.38% |
79,600 |
2024/9/24 |
532 |
535 |
524 |
528 |
-1.68% |
79,400 |
2024/9/20 |
532 |
538 |
527 |
537 |
+3.47% |
134,100 |
2024/9/19 |
524 |
528 |
518 |
519 |
-1.52% |
253,800 |
2024/9/18 |
527 |
529 |
519 |
527 |
+0.76% |
62,300 |
2024/9/17 |
527 |
535 |
517 |
523 |
+0.77% |
100,500 |
2024/9/13 |
525 |
527 |
518 |
519 |
-1.52% |
95,400 |
2024/9/12 |
527 |
544 |
524 |
527 |
-0.38% |
78,900 |
2024/9/11 |
523 |
544 |
520 |
529 |
+0.19% |
161,800 |
2024/9/10 |
531 |
536 |
521 |
528 |
-0.38% |
89,100 |
2024/9/9 |
531 |
536 |
524 |
530 |
-1.12% |
88,300 |
2024/9/6 |
560 |
563 |
536 |
536 |
-3.94% |
117,100 |
2024/9/5 |
549 |
569 |
547 |
558 |
+1.27% |
107,900 |
2024/9/4 |
555 |
565 |
546 |
551 |
-3.84% |
115,800 |
2024/9/3 |
561 |
578 |
561 |
573 |
+1.96% |
41,700 |
2024/9/2 |
574 |
576 |
559 |
562 |
-1.06% |
47,400 |
2024/8/30 |
569 |
572 |
566 |
568 |
+0.53% |
36,300 |
2024/8/29 |
570 |
574 |
563 |
565 |
-1.40% |
24,800 |
2024/8/28 |
573 |
573 |
565 |
573 |
-0.52% |
33,900 |
2024/8/27 |
568 |
576 |
567 |
576 |
+1.41% |
29,100 |
2024/8/26 |
567 |
578 |
565 |
568 |
+0.00% |
39,100 |
2024/8/23 |
575 |
578 |
568 |
568 |
-1.05% |
36,200 |
2024/8/22 |
574 |
577 |
571 |
574 |
+0.88% |
32,600 |
2024/8/21 |
558 |
579 |
555 |
569 |
+1.97% |
72,700 |
2024/8/20 |
560 |
563 |
552 |
558 |
+1.27% |
49,300 |
2024/8/19 |
560 |
573 |
550 |
551 |
-2.13% |
80,000 |
2024/8/16 |
541 |
563 |
540 |
563 |
+4.45% |
104,400 |
2024/8/15 |
542 |
544 |
533 |
539 |
-1.10% |
91,400 |
2024/8/14 |
547 |
549 |
536 |
545 |
+0.00% |
107,100 |
2024/8/13 |
542 |
552 |
528 |
545 |
-4.22% |
149,200 |
2024/8/9 |
568 |
584 |
559 |
569 |
+1.97% |
119,500 |
2024/8/8 |
556 |
569 |
554 |
558 |
+0.00% |
54,500 |
2024/8/7 |
537 |
577 |
533 |
558 |
+2.01% |
91,100 |
2024/8/6 |
559 |
569 |
538 |
547 |
+1.48% |
117,900 |
2024/8/5 |
560 |
569 |
522 |
539 |
-7.07% |
185,100 |
2024/8/2 |
606 |
608 |
580 |
580 |
-6.60% |
151,600 |
2024/8/1 |
642 |
642 |
616 |
621 |
-3.72% |
101,000 |
2024/7/31 |
630 |
645 |
628 |
645 |
+2.54% |
107,300 |
2024/7/30 |
651 |
651 |
629 |
629 |
-3.38% |
99,600 |
2024/7/29 |
628 |
652 |
628 |
651 |
+4.49% |
86,600 |
2024/7/26 |
626 |
631 |
623 |
623 |
-0.48% |
42,300 |
2024/7/25 |
634 |
634 |
623 |
626 |
-2.19% |
102,700 |
2024/7/24 |
652 |
654 |
635 |
640 |
-1.84% |
88,000 |
2024/7/23 |
660 |
668 |
646 |
652 |
-0.76% |
129,100 |
2024/7/22 |
654 |
665 |
648 |
657 |
+0.00% |
248,600 |
2024/7/19 |
640 |
658 |
632 |
657 |
+2.66% |
172,600 |
2024/7/18 |
627 |
640 |
626 |
640 |
+1.91% |
149,000 |
2024/7/17 |
627 |
635 |
624 |
628 |
+0.32% |
156,800 |
2024/7/16 |
628 |
629 |
621 |
626 |
+0.16% |
123,100 |
2024/7/12 |
604 |
632 |
604 |
625 |
+2.46% |
535,200 |
2024/7/11 |
594 |
615 |
588 |
610 |
+3.92% |
645,000 |
2024/7/10 |
596 |
596 |
583 |
587 |
-1.01% |
131,300 |
2024/7/9 |
586 |
596 |
586 |
593 |
+1.37% |
78,200 |
2024/7/8 |
592 |
593 |
585 |
585 |
-1.18% |
80,100 |
2024/7/5 |
597 |
599 |
592 |
592 |
-1.17% |
61,500 |
2024/7/4 |
603 |
604 |
596 |
599 |
-0.83% |
63,700 |
2024/7/3 |
610 |
610 |
601 |
604 |
-1.15% |
66,900 |
2024/7/2 |
607 |
612 |
605 |
611 |
+0.49% |
50,600 |
2024/7/1 |
618 |
620 |
608 |
608 |
-0.16% |
99,700 |
2024/6/28 |
611 |
612 |
604 |
609 |
-1.77% |
101,700 |
2024/6/27 |
622 |
624 |
615 |
620 |
-0.96% |
86,700 |
2024/6/26 |
624 |
629 |
622 |
626 |
+0.81% |
77,900 |
2024/6/25 |
624 |
628 |
621 |
621 |
+0.16% |
65,000 |
2024/6/24 |
625 |
633 |
618 |
620 |
-1.27% |
64,600 |
2024/6/21 |
643 |
648 |
624 |
628 |
-2.33% |
197,400 |
2024/6/20 |
651 |
658 |
638 |
643 |
-0.46% |
157,100 |
2024/6/19 |
645 |
651 |
645 |
646 |
+0.78% |
75,900 |
2024/6/18 |
634 |
650 |
633 |
641 |
+2.23% |
132,300 |
2024/6/17 |
630 |
630 |
619 |
627 |
-0.63% |
65,900 |
2024/6/14 |
610 |
632 |
609 |
631 |
+3.44% |
130,400 |
2024/6/13 |
617 |
619 |
608 |
610 |
-1.13% |
40,400 |
2024/6/12 |
623 |
627 |
617 |
617 |
-1.12% |
48,700 |
2024/6/11 |
630 |
630 |
623 |
624 |
-0.79% |
45,500 |
2024/6/10 |
620 |
636 |
620 |
629 |
+2.11% |
87,500 |
2024/6/7 |
628 |
628 |
614 |
616 |
-0.96% |
28,900 |
2024/6/6 |
646 |
646 |
622 |
622 |
-2.81% |
100,100 |
2024/6/5 |
634 |
648 |
634 |
640 |
+0.16% |
120,500 |
2024/6/4 |
636 |
640 |
633 |
639 |
+0.31% |
89,500 |
2024/6/3 |
631 |
638 |
629 |
637 |
+1.43% |
87,300 |
2024/5/31 |
632 |
637 |
619 |
628 |
-0.63% |
1,244,000 |
2024/5/30 |
626 |
632 |
624 |
632 |
+0.96% |
98,900 |
2024/5/29 |
614 |
627 |
612 |
626 |
+0.97% |
98,900 |
2024/5/28 |
630 |
631 |
616 |
620 |
-2.21% |
131,500 |
2024/5/27 |
620 |
634 |
617 |
634 |
+2.26% |
157,300 |
2024/5/24 |
612 |
625 |
610 |
620 |
+1.14% |
164,800 |
2024/5/23 |
610 |
614 |
596 |
613 |
+0.99% |
91,500 |
2024/5/22 |
595 |
610 |
592 |
607 |
+2.02% |
159,900 |
2024/5/21 |
605 |
607 |
592 |
595 |
-1.65% |
111,200 |
2024/5/20 |
614 |
614 |
604 |
605 |
-1.47% |
108,900 |
2024/5/17 |
610 |
616 |
606 |
614 |
+0.00% |
86,200 |
2024/5/16 |
616 |
625 |
607 |
614 |
+0.00% |
123,000 |
2024/5/15 |
643 |
643 |
599 |
614 |
-4.81% |
393,300 |
2024/5/14 |
651 |
661 |
643 |
645 |
+0.00% |
99,200 |
2024/5/13 |
643 |
650 |
643 |
645 |
+0.16% |
68,200 |
2024/5/10 |
644 |
651 |
640 |
644 |
+0.62% |
58,800 |
2024/5/9 |
645 |
648 |
639 |
640 |
-0.16% |
47,000 |
2024/5/8 |
643 |
652 |
641 |
641 |
-0.31% |
46,600 |
|