| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
501 |
501 |
483 |
492 |
-1.60% |
32,400 |
| 2024/9/30 |
504 |
508 |
496 |
500 |
-1.96% |
14,800 |
| 2024/9/27 |
510 |
512 |
503 |
510 |
-0.58% |
3,500 |
| 2024/9/26 |
517 |
517 |
506 |
513 |
+1.18% |
7,600 |
| 2024/9/25 |
511 |
511 |
502 |
507 |
+1.20% |
7,900 |
| 2024/9/24 |
510 |
510 |
501 |
501 |
-0.20% |
4,000 |
| 2024/9/20 |
497 |
502 |
495 |
502 |
+1.83% |
5,900 |
| 2024/9/19 |
491 |
498 |
488 |
493 |
+1.02% |
6,000 |
| 2024/9/18 |
485 |
493 |
485 |
488 |
+0.41% |
5,000 |
| 2024/9/17 |
497 |
497 |
481 |
486 |
-2.80% |
15,700 |
| 2024/9/13 |
507 |
507 |
496 |
500 |
-1.38% |
11,700 |
| 2024/9/12 |
501 |
509 |
501 |
507 |
+3.26% |
3,000 |
| 2024/9/11 |
517 |
517 |
490 |
491 |
-3.16% |
21,500 |
| 2024/9/10 |
505 |
511 |
503 |
507 |
+0.80% |
7,100 |
| 2024/9/9 |
494 |
505 |
494 |
503 |
-0.40% |
51,300 |
| 2024/9/6 |
514 |
516 |
505 |
505 |
-1.75% |
10,800 |
| 2024/9/5 |
506 |
527 |
506 |
514 |
+1.38% |
22,200 |
| 2024/9/4 |
520 |
520 |
505 |
507 |
-4.52% |
27,300 |
| 2024/9/3 |
533 |
537 |
530 |
531 |
-0.56% |
10,400 |
| 2024/9/2 |
529 |
534 |
525 |
534 |
+1.33% |
11,700 |
| 2024/8/30 |
529 |
531 |
526 |
527 |
-0.38% |
6,300 |
| 2024/8/29 |
524 |
544 |
524 |
529 |
+1.54% |
25,600 |
| 2024/8/28 |
524 |
527 |
519 |
521 |
-1.51% |
17,300 |
| 2024/8/27 |
533 |
533 |
524 |
529 |
-0.38% |
13,400 |
| 2024/8/26 |
552 |
553 |
531 |
531 |
-0.19% |
21,400 |
| 2024/8/23 |
512 |
540 |
504 |
532 |
+5.98% |
57,200 |
| 2024/8/22 |
507 |
515 |
502 |
502 |
-1.57% |
15,000 |
| 2024/8/21 |
522 |
522 |
506 |
510 |
-0.39% |
25,600 |
| 2024/8/20 |
507 |
528 |
507 |
512 |
+1.79% |
50,100 |
| 2024/8/19 |
509 |
514 |
500 |
503 |
-2.71% |
36,200 |
| 2024/8/16 |
531 |
531 |
506 |
517 |
-2.08% |
60,000 |
| 2024/8/15 |
513 |
540 |
508 |
528 |
-10.96% |
136,100 |
| 2024/8/14 |
589 |
616 |
586 |
593 |
+0.51% |
26,800 |
| 2024/8/13 |
552 |
595 |
552 |
590 |
+7.27% |
32,800 |
| 2024/8/9 |
542 |
552 |
536 |
550 |
+0.92% |
24,900 |
| 2024/8/8 |
544 |
568 |
544 |
545 |
-3.37% |
34,400 |
| 2024/8/7 |
486 |
582 |
486 |
564 |
+11.90% |
40,900 |
| 2024/8/6 |
489 |
527 |
489 |
504 |
+10.28% |
79,500 |
| 2024/8/5 |
510 |
520 |
457 |
457 |
-17.95% |
178,800 |
| 2024/8/2 |
608 |
609 |
543 |
557 |
-9.87% |
111,700 |
| 2024/8/1 |
631 |
632 |
611 |
618 |
-3.13% |
27,700 |
| 2024/7/31 |
629 |
639 |
622 |
638 |
+1.43% |
12,000 |
| 2024/7/30 |
635 |
635 |
623 |
629 |
-0.63% |
9,100 |
| 2024/7/29 |
617 |
635 |
616 |
633 |
+2.76% |
26,400 |
| 2024/7/26 |
625 |
625 |
616 |
616 |
+0.16% |
14,300 |
| 2024/7/25 |
620 |
623 |
611 |
615 |
-1.76% |
41,900 |
| 2024/7/24 |
636 |
649 |
623 |
626 |
-2.19% |
30,700 |
| 2024/7/23 |
652 |
657 |
638 |
640 |
-1.69% |
33,300 |
| 2024/7/22 |
673 |
676 |
651 |
651 |
-3.12% |
29,800 |
| 2024/7/19 |
676 |
707 |
671 |
672 |
+0.45% |
80,400 |
| 2024/7/18 |
680 |
683 |
661 |
669 |
-4.29% |
46,800 |
| 2024/7/17 |
728 |
730 |
683 |
699 |
-1.55% |
141,100 |
| 2024/7/16 |
710 |
710 |
675 |
710 |
+16.39% |
169,100 |
| 2024/7/12 |
600 |
611 |
600 |
610 |
+1.33% |
20,800 |
| 2024/7/11 |
597 |
609 |
594 |
602 |
+0.84% |
35,900 |
| 2024/7/10 |
610 |
610 |
592 |
597 |
-1.16% |
40,800 |
| 2024/7/9 |
606 |
610 |
604 |
604 |
-0.33% |
12,100 |
| 2024/7/8 |
608 |
612 |
606 |
606 |
-0.33% |
16,200 |
| 2024/7/5 |
604 |
609 |
603 |
608 |
+1.16% |
14,900 |
| 2024/7/4 |
608 |
609 |
600 |
601 |
-0.83% |
42,100 |
| 2024/7/3 |
607 |
610 |
601 |
606 |
-0.66% |
44,100 |
| 2024/7/2 |
618 |
618 |
608 |
610 |
-0.81% |
23,100 |
| 2024/7/1 |
613 |
617 |
611 |
615 |
+0.33% |
10,100 |
| 2024/6/28 |
617 |
618 |
608 |
613 |
-0.81% |
36,200 |
| 2024/6/27 |
620 |
626 |
615 |
618 |
-0.16% |
15,800 |
| 2024/6/26 |
620 |
623 |
614 |
619 |
+0.00% |
25,000 |
| 2024/6/25 |
621 |
622 |
615 |
619 |
+0.49% |
17,200 |
| 2024/6/24 |
612 |
623 |
607 |
616 |
+1.48% |
33,200 |
| 2024/6/21 |
609 |
617 |
605 |
607 |
-0.82% |
30,600 |
| 2024/6/20 |
620 |
620 |
609 |
612 |
-1.29% |
24,600 |
| 2024/6/19 |
626 |
628 |
620 |
620 |
-0.48% |
15,000 |
| 2024/6/18 |
623 |
635 |
623 |
623 |
+0.32% |
10,300 |
| 2024/6/17 |
645 |
645 |
619 |
621 |
-2.97% |
32,300 |
| 2024/6/14 |
646 |
654 |
639 |
640 |
-1.54% |
22,100 |
| 2024/6/13 |
671 |
671 |
650 |
650 |
-1.66% |
9,400 |
| 2024/6/12 |
660 |
677 |
660 |
661 |
+0.15% |
14,700 |
| 2024/6/11 |
679 |
679 |
660 |
660 |
-2.80% |
17,400 |
| 2024/6/10 |
672 |
679 |
669 |
679 |
+1.95% |
11,800 |
| 2024/6/7 |
655 |
672 |
654 |
666 |
+1.68% |
15,700 |
| 2024/6/6 |
653 |
655 |
636 |
655 |
-0.15% |
41,700 |
| 2024/6/5 |
667 |
671 |
656 |
656 |
-2.53% |
11,600 |
| 2024/6/4 |
680 |
680 |
670 |
673 |
-1.03% |
10,400 |
| 2024/6/3 |
680 |
685 |
666 |
680 |
+1.19% |
26,500 |
| 2024/5/31 |
648 |
672 |
647 |
672 |
+4.67% |
26,100 |
| 2024/5/30 |
654 |
657 |
641 |
642 |
-3.46% |
44,700 |
| 2024/5/29 |
677 |
680 |
661 |
665 |
-2.21% |
53,900 |
| 2024/5/28 |
677 |
693 |
677 |
680 |
+1.49% |
33,300 |
| 2024/5/27 |
691 |
691 |
661 |
670 |
-2.47% |
54,900 |
| 2024/5/24 |
692 |
700 |
687 |
687 |
-2.14% |
39,400 |
| 2024/5/23 |
703 |
709 |
695 |
702 |
-0.43% |
26,800 |
| 2024/5/22 |
711 |
725 |
705 |
705 |
-0.70% |
15,900 |
| 2024/5/21 |
736 |
741 |
710 |
710 |
-2.87% |
48,400 |
| 2024/5/20 |
718 |
740 |
706 |
731 |
+1.25% |
51,300 |
| 2024/5/17 |
693 |
733 |
682 |
722 |
+3.00% |
69,400 |
| 2024/5/16 |
715 |
723 |
696 |
701 |
-1.82% |
64,500 |
| 2024/5/15 |
744 |
751 |
714 |
714 |
-6.18% |
84,200 |
| 2024/5/14 |
773 |
782 |
753 |
761 |
-2.06% |
68,000 |
| 2024/5/13 |
758 |
777 |
755 |
777 |
+2.37% |
17,400 |
| 2024/5/10 |
771 |
774 |
755 |
759 |
-1.56% |
30,600 |
| 2024/5/9 |
770 |
782 |
764 |
771 |
+0.13% |
20,600 |
| 2024/5/8 |
768 |
782 |
763 |
770 |
-1.03% |
24,300 |
| 2024/5/7 |
759 |
784 |
759 |
778 |
+2.10% |
24,300 |
| 2024/5/2 |
765 |
770 |
760 |
762 |
-1.17% |
23,100 |
| 2024/5/1 |
769 |
773 |
758 |
771 |
+0.78% |
13,400 |
| 2024/4/30 |
768 |
769 |
759 |
765 |
+0.13% |
8,100 |
| 2024/4/26 |
761 |
769 |
751 |
764 |
+0.39% |
22,200 |
| 2024/4/25 |
780 |
783 |
761 |
761 |
-1.55% |
28,000 |
| 2024/4/24 |
755 |
773 |
750 |
773 |
+2.11% |
24,100 |
| 2024/4/23 |
756 |
766 |
755 |
757 |
+0.26% |
18,300 |
| 2024/4/22 |
747 |
760 |
745 |
755 |
+0.00% |
22,700 |
| 2024/4/19 |
754 |
766 |
743 |
755 |
-1.82% |
50,300 |
| 2024/4/18 |
738 |
778 |
738 |
769 |
+5.78% |
50,500 |
| 2024/4/17 |
732 |
732 |
714 |
727 |
-0.27% |
25,700 |
| 2024/4/16 |
740 |
742 |
728 |
729 |
-1.09% |
42,100 |
| 2024/4/15 |
743 |
744 |
736 |
737 |
-1.99% |
19,100 |
| 2024/4/12 |
745 |
753 |
745 |
752 |
+1.21% |
10,000 |
| 2024/4/11 |
753 |
753 |
743 |
743 |
-1.72% |
14,600 |
| 2024/4/10 |
761 |
771 |
756 |
756 |
+1.48% |
18,300 |
| 2024/4/9 |
739 |
761 |
739 |
745 |
+1.50% |
46,500 |
| 2024/4/8 |
746 |
756 |
731 |
734 |
-1.74% |
36,900 |
| 2024/4/5 |
741 |
754 |
738 |
747 |
-1.19% |
32,800 |
| 2024/4/4 |
761 |
767 |
746 |
756 |
+0.93% |
34,600 |
| 2024/4/3 |
751 |
765 |
741 |
749 |
-1.96% |
42,300 |
|
