日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
392 |
396 |
388 |
390 |
-0.51% |
3,200 |
2024/9/30 |
395 |
400 |
392 |
392 |
-2.73% |
2,500 |
2024/9/27 |
397 |
404 |
394 |
403 |
+2.28% |
7,800 |
2024/9/26 |
408 |
408 |
387 |
394 |
-2.72% |
33,400 |
2024/9/25 |
405 |
405 |
405 |
405 |
+0.25% |
1,900 |
2024/9/24 |
400 |
404 |
399 |
404 |
+1.00% |
3,200 |
2024/9/20 |
397 |
400 |
396 |
400 |
+0.76% |
4,300 |
2024/9/19 |
405 |
408 |
397 |
397 |
-2.22% |
3,600 |
2024/9/18 |
405 |
410 |
404 |
406 |
+0.25% |
1,400 |
2024/9/17 |
410 |
410 |
405 |
405 |
-1.22% |
600 |
2024/9/13 |
405 |
410 |
396 |
410 |
+1.74% |
2,400 |
2024/9/12 |
400 |
403 |
392 |
403 |
+2.28% |
1,500 |
2024/9/11 |
406 |
406 |
392 |
394 |
-1.50% |
2,200 |
2024/9/10 |
391 |
401 |
389 |
400 |
+0.25% |
3,100 |
2024/9/9 |
389 |
399 |
388 |
399 |
-1.24% |
3,600 |
2024/9/6 |
403 |
404 |
395 |
404 |
+0.00% |
3,600 |
2024/9/5 |
395 |
409 |
395 |
404 |
+2.28% |
2,400 |
2024/9/4 |
419 |
422 |
395 |
395 |
-7.93% |
9,400 |
2024/9/3 |
422 |
429 |
422 |
429 |
+1.66% |
400 |
2024/9/2 |
437 |
438 |
420 |
422 |
-4.09% |
12,500 |
2024/8/30 |
442 |
443 |
435 |
440 |
-0.45% |
2,700 |
2024/8/29 |
443 |
444 |
440 |
442 |
+0.45% |
2,800 |
2024/8/28 |
442 |
445 |
440 |
440 |
-1.79% |
1,700 |
2024/8/27 |
449 |
451 |
441 |
448 |
-0.22% |
6,900 |
2024/8/26 |
449 |
449 |
445 |
449 |
+0.00% |
2,200 |
2024/8/23 |
448 |
450 |
440 |
449 |
+2.05% |
8,700 |
2024/8/22 |
413 |
448 |
412 |
440 |
+6.54% |
26,200 |
2024/8/21 |
410 |
416 |
410 |
413 |
+0.24% |
3,500 |
2024/8/20 |
403 |
412 |
401 |
412 |
+0.98% |
4,300 |
2024/8/19 |
405 |
408 |
404 |
408 |
+1.49% |
1,100 |
2024/8/16 |
402 |
406 |
396 |
402 |
+0.00% |
2,100 |
2024/8/15 |
395 |
404 |
391 |
402 |
-0.25% |
3,600 |
2024/8/14 |
395 |
405 |
395 |
403 |
+2.03% |
7,200 |
2024/8/13 |
420 |
421 |
384 |
395 |
-5.95% |
16,800 |
2024/8/9 |
410 |
420 |
401 |
420 |
+2.44% |
8,400 |
2024/8/8 |
404 |
410 |
392 |
410 |
+3.02% |
19,500 |
2024/8/7 |
380 |
401 |
380 |
398 |
+4.46% |
6,000 |
2024/8/6 |
374 |
391 |
360 |
381 |
+6.42% |
22,500 |
2024/8/5 |
400 |
421 |
358 |
358 |
-18.26% |
89,700 |
2024/8/2 |
444 |
448 |
431 |
438 |
-2.67% |
9,300 |
2024/8/1 |
451 |
452 |
444 |
450 |
-0.44% |
2,800 |
2024/7/31 |
450 |
452 |
448 |
452 |
+1.35% |
3,100 |
2024/7/30 |
450 |
450 |
446 |
446 |
-0.89% |
3,600 |
2024/7/29 |
454 |
454 |
450 |
450 |
-0.66% |
2,700 |
2024/7/26 |
450 |
453 |
449 |
453 |
-0.66% |
2,300 |
2024/7/25 |
462 |
462 |
454 |
456 |
-0.44% |
3,500 |
2024/7/24 |
452 |
458 |
452 |
458 |
+0.88% |
2,000 |
2024/7/23 |
453 |
459 |
452 |
454 |
-0.66% |
4,200 |
2024/7/22 |
463 |
463 |
457 |
457 |
-1.30% |
2,500 |
2024/7/19 |
468 |
468 |
453 |
463 |
-0.86% |
4,600 |
2024/7/18 |
468 |
470 |
463 |
467 |
-0.64% |
700 |
2024/7/17 |
470 |
471 |
465 |
470 |
+0.64% |
1,400 |
2024/7/16 |
464 |
476 |
457 |
467 |
+1.08% |
10,600 |
2024/7/12 |
456 |
464 |
455 |
462 |
+1.09% |
1,900 |
2024/7/11 |
461 |
470 |
457 |
457 |
-1.51% |
6,200 |
2024/7/10 |
469 |
470 |
460 |
464 |
-0.43% |
2,700 |
2024/7/9 |
474 |
477 |
460 |
466 |
-1.69% |
5,500 |
2024/7/8 |
479 |
479 |
470 |
474 |
+0.64% |
4,200 |
2024/7/5 |
466 |
472 |
462 |
471 |
+0.43% |
6,200 |
2024/7/4 |
477 |
481 |
463 |
469 |
-2.29% |
18,700 |
2024/7/3 |
469 |
480 |
467 |
480 |
+3.23% |
35,600 |
2024/7/2 |
443 |
466 |
441 |
465 |
+4.49% |
11,200 |
2024/7/1 |
450 |
450 |
445 |
445 |
-0.89% |
700 |
2024/6/28 |
447 |
452 |
445 |
449 |
+0.00% |
2,900 |
2024/6/27 |
455 |
455 |
448 |
449 |
-1.32% |
1,400 |
2024/6/26 |
454 |
458 |
447 |
455 |
+0.00% |
3,700 |
2024/6/25 |
459 |
459 |
448 |
455 |
+0.44% |
5,800 |
2024/6/24 |
453 |
454 |
451 |
453 |
-0.66% |
1,100 |
2024/6/21 |
457 |
457 |
448 |
456 |
+1.79% |
12,500 |
2024/6/20 |
452 |
454 |
444 |
448 |
-0.88% |
2,000 |
2024/6/19 |
444 |
452 |
442 |
452 |
+1.35% |
4,500 |
2024/6/18 |
437 |
450 |
437 |
446 |
+2.29% |
10,700 |
2024/6/17 |
439 |
440 |
435 |
436 |
-0.23% |
3,900 |
2024/6/14 |
432 |
440 |
432 |
437 |
-1.13% |
7,000 |
2024/6/13 |
437 |
442 |
436 |
442 |
+0.45% |
3,200 |
2024/6/12 |
442 |
442 |
438 |
440 |
+0.00% |
1,000 |
2024/6/11 |
440 |
440 |
440 |
440 |
+0.00% |
300 |
2024/6/10 |
437 |
440 |
435 |
440 |
+1.15% |
2,300 |
2024/6/7 |
440 |
440 |
434 |
435 |
-1.14% |
3,000 |
2024/6/6 |
442 |
442 |
430 |
440 |
-1.12% |
14,500 |
2024/6/5 |
439 |
445 |
439 |
445 |
+1.14% |
8,100 |
2024/6/4 |
443 |
446 |
438 |
440 |
-0.23% |
2,500 |
2024/6/3 |
438 |
442 |
435 |
441 |
+0.46% |
10,100 |
2024/5/31 |
435 |
439 |
434 |
439 |
+0.92% |
1,200 |
2024/5/30 |
432 |
439 |
432 |
435 |
+0.69% |
2,000 |
2024/5/29 |
435 |
437 |
432 |
432 |
-0.69% |
4,300 |
2024/5/28 |
439 |
440 |
435 |
435 |
-0.23% |
12,200 |
2024/5/27 |
439 |
440 |
433 |
436 |
-0.23% |
7,300 |
2024/5/24 |
440 |
441 |
432 |
437 |
-0.68% |
4,500 |
2024/5/23 |
438 |
442 |
436 |
440 |
-0.45% |
6,700 |
2024/5/22 |
444 |
444 |
440 |
442 |
+0.00% |
7,300 |
2024/5/21 |
443 |
445 |
437 |
442 |
+0.68% |
10,700 |
2024/5/20 |
442 |
445 |
435 |
439 |
+0.00% |
17,500 |
2024/5/17 |
445 |
448 |
432 |
439 |
-1.35% |
21,300 |
2024/5/16 |
442 |
447 |
440 |
445 |
+0.91% |
5,100 |
2024/5/15 |
451 |
452 |
434 |
441 |
-1.78% |
10,000 |
2024/5/14 |
455 |
455 |
449 |
449 |
-0.44% |
1,900 |
2024/5/13 |
456 |
456 |
450 |
451 |
-0.44% |
1,600 |
2024/5/10 |
452 |
456 |
449 |
453 |
-0.22% |
3,800 |
2024/5/9 |
455 |
456 |
451 |
454 |
+0.44% |
1,200 |
2024/5/8 |
457 |
457 |
452 |
452 |
-1.74% |
1,400 |
2024/5/7 |
449 |
460 |
449 |
460 |
+2.45% |
6,400 |
2024/5/2 |
443 |
451 |
441 |
449 |
+1.35% |
4,800 |
2024/5/1 |
450 |
450 |
443 |
443 |
-1.56% |
2,100 |
2024/4/30 |
441 |
452 |
441 |
450 |
+2.04% |
3,600 |
2024/4/26 |
450 |
450 |
441 |
441 |
-1.12% |
1,600 |
2024/4/25 |
452 |
454 |
446 |
446 |
+0.00% |
6,000 |
2024/4/24 |
441 |
448 |
438 |
446 |
+1.13% |
4,300 |
2024/4/23 |
439 |
441 |
439 |
441 |
+0.68% |
1,200 |
2024/4/22 |
437 |
440 |
437 |
438 |
-0.23% |
1,500 |
2024/4/19 |
443 |
443 |
436 |
439 |
-1.79% |
3,500 |
2024/4/18 |
441 |
447 |
440 |
447 |
+0.45% |
5,900 |
2024/4/17 |
447 |
453 |
439 |
445 |
-1.77% |
9,400 |
2024/4/16 |
453 |
454 |
453 |
453 |
+0.00% |
500 |
2024/4/15 |
445 |
453 |
445 |
453 |
-0.44% |
2,600 |
2024/4/12 |
455 |
455 |
446 |
455 |
+0.00% |
1,100 |
2024/4/11 |
448 |
455 |
446 |
455 |
+0.66% |
2,600 |
2024/4/10 |
455 |
458 |
448 |
452 |
-0.22% |
2,800 |
2024/4/9 |
448 |
454 |
448 |
453 |
+0.67% |
1,100 |
2024/4/8 |
455 |
455 |
447 |
450 |
-0.22% |
3,500 |
2024/4/5 |
458 |
459 |
451 |
451 |
-0.88% |
2,300 |
2024/4/4 |
459 |
459 |
451 |
455 |
+0.22% |
2,300 |
2024/4/3 |
466 |
466 |
449 |
454 |
-3.40% |
22,400 |
|