日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
285 |
288 |
283 |
287 |
+0.35% |
35,900 |
2024/9/30 |
289 |
291 |
284 |
286 |
-3.70% |
27,300 |
2024/9/27 |
292 |
297 |
291 |
297 |
+1.37% |
13,600 |
2024/9/26 |
291 |
295 |
291 |
293 |
+0.00% |
25,100 |
2024/9/25 |
295 |
295 |
289 |
293 |
-0.68% |
14,500 |
2024/9/24 |
298 |
298 |
291 |
295 |
-0.34% |
18,200 |
2024/9/20 |
298 |
300 |
296 |
296 |
+0.34% |
18,000 |
2024/9/19 |
288 |
302 |
288 |
295 |
+3.15% |
71,300 |
2024/9/18 |
286 |
295 |
284 |
286 |
-1.38% |
25,000 |
2024/9/17 |
289 |
297 |
285 |
290 |
+0.35% |
34,900 |
2024/9/13 |
290 |
291 |
285 |
289 |
-0.34% |
44,600 |
2024/9/12 |
281 |
294 |
281 |
290 |
+5.45% |
52,700 |
2024/9/11 |
289 |
289 |
274 |
275 |
-5.82% |
92,700 |
2024/9/10 |
295 |
296 |
290 |
292 |
+1.04% |
26,100 |
2024/9/9 |
276 |
295 |
276 |
289 |
-1.03% |
85,900 |
2024/9/6 |
296 |
296 |
285 |
292 |
-1.02% |
51,400 |
2024/9/5 |
296 |
302 |
294 |
295 |
-1.34% |
72,700 |
2024/9/4 |
301 |
305 |
298 |
299 |
-3.24% |
106,900 |
2024/9/3 |
296 |
314 |
294 |
309 |
+4.39% |
109,100 |
2024/9/2 |
305 |
306 |
293 |
296 |
-2.95% |
118,200 |
2024/8/30 |
302 |
318 |
302 |
305 |
+0.33% |
80,100 |
2024/8/29 |
306 |
313 |
303 |
304 |
-1.62% |
41,600 |
2024/8/28 |
313 |
315 |
307 |
309 |
-1.90% |
111,700 |
2024/8/27 |
308 |
320 |
308 |
315 |
+1.94% |
32,000 |
2024/8/26 |
305 |
310 |
305 |
309 |
+1.31% |
24,300 |
2024/8/23 |
305 |
309 |
301 |
305 |
+0.00% |
43,800 |
2024/8/22 |
316 |
317 |
304 |
305 |
-3.48% |
143,800 |
2024/8/21 |
322 |
327 |
316 |
316 |
-0.63% |
60,000 |
2024/8/20 |
317 |
327 |
317 |
318 |
+0.32% |
196,900 |
2024/8/19 |
333 |
333 |
313 |
317 |
-5.09% |
64,800 |
2024/8/16 |
326 |
343 |
321 |
334 |
+2.14% |
115,900 |
2024/8/15 |
304 |
330 |
304 |
327 |
+7.57% |
111,100 |
2024/8/14 |
302 |
312 |
296 |
304 |
+0.33% |
68,700 |
2024/8/13 |
288 |
303 |
288 |
303 |
+5.57% |
83,700 |
2024/8/9 |
305 |
305 |
282 |
287 |
-1.71% |
83,300 |
2024/8/8 |
287 |
299 |
282 |
292 |
-1.02% |
140,200 |
2024/8/7 |
243 |
308 |
243 |
295 |
+22.41% |
461,800 |
2024/8/6 |
266 |
296 |
228 |
241 |
-6.59% |
616,800 |
2024/8/5 |
307 |
309 |
258 |
258 |
-23.67% |
244,400 |
2024/8/2 |
339 |
339 |
319 |
338 |
-1.46% |
149,900 |
2024/8/1 |
356 |
356 |
340 |
343 |
-3.92% |
73,500 |
2024/7/31 |
363 |
363 |
349 |
357 |
+2.88% |
113,100 |
2024/7/30 |
357 |
357 |
343 |
347 |
-3.07% |
143,100 |
2024/7/29 |
362 |
374 |
357 |
358 |
-1.92% |
114,100 |
2024/7/26 |
363 |
373 |
363 |
365 |
+1.11% |
69,300 |
2024/7/25 |
365 |
367 |
360 |
361 |
-2.96% |
143,200 |
2024/7/24 |
380 |
387 |
372 |
372 |
-3.63% |
83,600 |
2024/7/23 |
374 |
396 |
374 |
386 |
+4.04% |
213,200 |
2024/7/22 |
375 |
378 |
366 |
371 |
+0.27% |
99,900 |
2024/7/19 |
378 |
378 |
370 |
370 |
-2.37% |
90,200 |
2024/7/18 |
380 |
384 |
373 |
379 |
-0.26% |
85,500 |
2024/7/17 |
383 |
388 |
379 |
380 |
-1.04% |
112,800 |
2024/7/16 |
387 |
387 |
381 |
384 |
-1.29% |
53,900 |
2024/7/12 |
375 |
389 |
375 |
389 |
+2.64% |
127,700 |
2024/7/11 |
389 |
389 |
371 |
379 |
-0.79% |
216,600 |
2024/7/10 |
409 |
409 |
379 |
382 |
-4.50% |
221,600 |
2024/7/9 |
390 |
414 |
390 |
400 |
+2.30% |
289,100 |
2024/7/8 |
387 |
397 |
377 |
391 |
+1.03% |
583,400 |
2024/7/5 |
387 |
400 |
387 |
387 |
-17.13% |
1,831,800 |
2024/7/4 |
472 |
476 |
466 |
467 |
-1.06% |
42,400 |
2024/7/3 |
484 |
484 |
472 |
472 |
-2.48% |
53,200 |
2024/7/2 |
487 |
489 |
479 |
484 |
-0.62% |
21,700 |
2024/7/1 |
488 |
491 |
483 |
487 |
-0.20% |
23,600 |
2024/6/28 |
487 |
488 |
478 |
488 |
+0.41% |
45,700 |
2024/6/27 |
492 |
495 |
485 |
486 |
-1.22% |
45,700 |
2024/6/26 |
481 |
500 |
480 |
492 |
+2.50% |
39,500 |
2024/6/25 |
473 |
481 |
472 |
480 |
+1.27% |
22,800 |
2024/6/24 |
478 |
481 |
474 |
474 |
-0.84% |
25,100 |
2024/6/21 |
472 |
478 |
471 |
478 |
+1.92% |
17,700 |
2024/6/20 |
480 |
484 |
469 |
469 |
-2.29% |
30,900 |
2024/6/19 |
471 |
483 |
469 |
480 |
+1.91% |
29,000 |
2024/6/18 |
477 |
477 |
466 |
471 |
-0.84% |
34,300 |
2024/6/17 |
469 |
480 |
469 |
475 |
+0.42% |
27,600 |
2024/6/14 |
470 |
473 |
465 |
473 |
-0.42% |
53,300 |
2024/6/13 |
498 |
498 |
473 |
475 |
-4.62% |
124,400 |
2024/6/12 |
508 |
515 |
498 |
498 |
-2.54% |
91,800 |
2024/6/11 |
518 |
518 |
511 |
511 |
-0.97% |
19,400 |
2024/6/10 |
517 |
524 |
512 |
516 |
-0.19% |
39,800 |
2024/6/7 |
506 |
524 |
504 |
517 |
+2.17% |
55,900 |
2024/6/6 |
514 |
518 |
506 |
506 |
-1.36% |
41,000 |
2024/6/5 |
526 |
530 |
513 |
513 |
-4.11% |
58,700 |
2024/6/4 |
530 |
546 |
525 |
535 |
+0.94% |
112,500 |
2024/6/3 |
543 |
551 |
516 |
530 |
-1.85% |
190,400 |
2024/5/31 |
509 |
543 |
509 |
540 |
+6.51% |
205,800 |
2024/5/30 |
526 |
532 |
498 |
507 |
-4.70% |
235,400 |
2024/5/29 |
529 |
567 |
520 |
532 |
+2.31% |
736,500 |
2024/5/28 |
523 |
523 |
510 |
520 |
-0.57% |
104,000 |
2024/5/27 |
517 |
534 |
515 |
523 |
+1.16% |
139,400 |
2024/5/24 |
502 |
519 |
501 |
517 |
+1.57% |
122,800 |
2024/5/23 |
500 |
510 |
499 |
509 |
+3.46% |
137,300 |
2024/5/22 |
498 |
505 |
490 |
492 |
-2.38% |
68,800 |
2024/5/21 |
501 |
509 |
499 |
504 |
-0.20% |
62,200 |
2024/5/20 |
509 |
528 |
495 |
505 |
-2.13% |
128,900 |
2024/5/17 |
508 |
530 |
507 |
516 |
+1.18% |
91,900 |
2024/5/16 |
514 |
518 |
506 |
510 |
-0.78% |
90,800 |
2024/5/15 |
528 |
537 |
508 |
514 |
-1.72% |
163,000 |
2024/5/14 |
507 |
531 |
507 |
523 |
+3.56% |
185,500 |
2024/5/13 |
490 |
507 |
490 |
505 |
+2.02% |
87,600 |
2024/5/10 |
483 |
498 |
479 |
495 |
+3.56% |
113,800 |
2024/5/9 |
470 |
479 |
466 |
478 |
+1.92% |
45,900 |
2024/5/8 |
477 |
481 |
466 |
469 |
-1.05% |
56,500 |
2024/5/7 |
458 |
482 |
458 |
474 |
+3.49% |
108,900 |
2024/5/2 |
454 |
459 |
451 |
458 |
+1.33% |
18,500 |
2024/5/1 |
452 |
457 |
448 |
452 |
-0.22% |
22,300 |
2024/4/30 |
454 |
457 |
442 |
453 |
+0.44% |
63,700 |
2024/4/26 |
450 |
459 |
445 |
451 |
+0.22% |
40,900 |
2024/4/25 |
445 |
454 |
440 |
450 |
+1.12% |
44,000 |
2024/4/24 |
436 |
452 |
436 |
445 |
+2.30% |
33,700 |
2024/4/23 |
439 |
440 |
432 |
435 |
-0.23% |
20,800 |
2024/4/22 |
427 |
441 |
427 |
436 |
+2.11% |
30,700 |
2024/4/19 |
440 |
441 |
426 |
427 |
-2.95% |
24,700 |
2024/4/18 |
427 |
447 |
426 |
440 |
+3.77% |
41,500 |
2024/4/17 |
434 |
434 |
424 |
424 |
-1.40% |
59,300 |
2024/4/16 |
434 |
438 |
427 |
430 |
-2.05% |
68,200 |
2024/4/15 |
438 |
444 |
438 |
439 |
-1.35% |
41,600 |
2024/4/12 |
448 |
459 |
443 |
445 |
-1.11% |
41,100 |
2024/4/11 |
449 |
455 |
446 |
450 |
-1.53% |
38,300 |
2024/4/10 |
447 |
461 |
447 |
457 |
+2.93% |
60,900 |
2024/4/9 |
443 |
446 |
440 |
444 |
+2.07% |
49,500 |
2024/4/8 |
434 |
442 |
433 |
435 |
-0.68% |
59,800 |
2024/4/5 |
445 |
446 |
430 |
438 |
-1.79% |
133,900 |
2024/4/4 |
456 |
456 |
446 |
446 |
-1.33% |
55,400 |
2024/4/3 |
450 |
458 |
449 |
452 |
-0.22% |
61,200 |
|