日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
354 |
357 |
353 |
356 |
+0.56% |
6,700 |
2024/10/31 |
357 |
357 |
353 |
354 |
-0.84% |
5,300 |
2024/10/30 |
358 |
359 |
356 |
357 |
-0.28% |
3,500 |
2024/10/29 |
357 |
358 |
354 |
358 |
+0.56% |
9,100 |
2024/10/28 |
353 |
359 |
353 |
356 |
+0.28% |
19,600 |
2024/10/25 |
365 |
367 |
355 |
355 |
-3.27% |
10,800 |
2024/10/24 |
370 |
370 |
367 |
367 |
-1.34% |
8,700 |
2024/10/23 |
372 |
373 |
370 |
372 |
+0.54% |
8,200 |
2024/10/22 |
378 |
378 |
370 |
370 |
-1.86% |
20,200 |
2024/10/21 |
381 |
381 |
377 |
377 |
-0.26% |
11,600 |
2024/10/18 |
377 |
379 |
375 |
378 |
+0.53% |
6,200 |
2024/10/17 |
376 |
379 |
374 |
376 |
-0.53% |
9,100 |
2024/10/16 |
385 |
387 |
373 |
378 |
-2.07% |
24,700 |
2024/10/15 |
385 |
390 |
385 |
386 |
-0.52% |
6,600 |
2024/10/11 |
388 |
389 |
385 |
388 |
+0.26% |
6,400 |
2024/10/10 |
384 |
389 |
384 |
387 |
+0.52% |
3,300 |
2024/10/9 |
390 |
390 |
383 |
385 |
+0.00% |
5,200 |
2024/10/8 |
384 |
390 |
384 |
385 |
-1.03% |
8,800 |
2024/10/7 |
390 |
398 |
385 |
389 |
-0.26% |
9,700 |
2024/10/4 |
387 |
391 |
385 |
390 |
+0.78% |
9,700 |
2024/10/3 |
390 |
394 |
385 |
387 |
-0.26% |
6,500 |
2024/10/2 |
389 |
390 |
385 |
388 |
-0.26% |
36,200 |
2024/10/1 |
388 |
393 |
386 |
389 |
+1.30% |
7,500 |
2024/9/30 |
381 |
391 |
380 |
384 |
-2.29% |
8,700 |
2024/9/27 |
393 |
400 |
393 |
393 |
+0.00% |
6,400 |
2024/9/26 |
395 |
397 |
391 |
393 |
+0.77% |
8,700 |
2024/9/25 |
397 |
397 |
387 |
390 |
+0.26% |
7,600 |
2024/9/24 |
391 |
397 |
384 |
389 |
-0.51% |
3,500 |
2024/9/20 |
400 |
400 |
390 |
391 |
-0.76% |
15,300 |
2024/9/19 |
385 |
395 |
385 |
394 |
+2.34% |
9,600 |
2024/9/18 |
399 |
399 |
385 |
385 |
-0.26% |
4,600 |
2024/9/17 |
393 |
393 |
385 |
386 |
-0.52% |
5,900 |
2024/9/13 |
388 |
392 |
387 |
388 |
-0.26% |
7,500 |
2024/9/12 |
385 |
399 |
384 |
389 |
+1.04% |
12,000 |
2024/9/11 |
398 |
404 |
383 |
385 |
-3.51% |
26,400 |
2024/9/10 |
399 |
400 |
396 |
399 |
+0.00% |
8,500 |
2024/9/9 |
396 |
400 |
394 |
399 |
+0.25% |
12,000 |
2024/9/6 |
403 |
403 |
398 |
398 |
-1.00% |
7,900 |
2024/9/5 |
402 |
408 |
401 |
402 |
+1.01% |
11,700 |
2024/9/4 |
406 |
406 |
398 |
398 |
-3.63% |
15,900 |
2024/9/3 |
397 |
415 |
397 |
413 |
+3.25% |
53,300 |
2024/9/2 |
397 |
400 |
396 |
400 |
+0.25% |
14,000 |
2024/8/30 |
396 |
400 |
393 |
399 |
+1.01% |
13,200 |
2024/8/29 |
400 |
403 |
395 |
395 |
-1.74% |
19,500 |
2024/8/28 |
401 |
405 |
398 |
402 |
+0.75% |
9,000 |
2024/8/27 |
405 |
406 |
399 |
399 |
-0.99% |
7,600 |
2024/8/26 |
407 |
407 |
400 |
403 |
-0.98% |
6,600 |
2024/8/23 |
398 |
410 |
398 |
407 |
+2.01% |
13,400 |
2024/8/22 |
399 |
405 |
399 |
399 |
-0.25% |
5,300 |
2024/8/21 |
407 |
408 |
396 |
400 |
-2.44% |
8,300 |
2024/8/20 |
416 |
416 |
402 |
410 |
+4.06% |
16,400 |
2024/8/19 |
398 |
402 |
394 |
394 |
-1.01% |
7,600 |
2024/8/16 |
402 |
410 |
397 |
398 |
+0.25% |
7,100 |
2024/8/15 |
403 |
406 |
397 |
397 |
-1.49% |
10,100 |
2024/8/14 |
385 |
405 |
385 |
403 |
+5.22% |
20,200 |
2024/8/13 |
373 |
386 |
369 |
383 |
+4.08% |
20,600 |
2024/8/9 |
370 |
378 |
358 |
368 |
-1.87% |
28,300 |
2024/8/8 |
378 |
382 |
372 |
375 |
+1.35% |
26,200 |
2024/8/7 |
353 |
388 |
353 |
370 |
-1.86% |
45,600 |
2024/8/6 |
374 |
390 |
346 |
377 |
+12.87% |
49,200 |
2024/8/5 |
377 |
398 |
334 |
334 |
-19.13% |
75,400 |
2024/8/2 |
435 |
436 |
400 |
413 |
-7.81% |
47,000 |
2024/8/1 |
456 |
464 |
447 |
448 |
-3.24% |
40,100 |
2024/7/31 |
470 |
477 |
456 |
463 |
-2.53% |
31,700 |
2024/7/30 |
469 |
479 |
469 |
475 |
+1.06% |
15,200 |
2024/7/29 |
465 |
477 |
465 |
470 |
+0.21% |
13,500 |
2024/7/26 |
470 |
477 |
463 |
469 |
-1.26% |
18,300 |
2024/7/25 |
467 |
477 |
461 |
475 |
+0.21% |
35,400 |
2024/7/24 |
480 |
491 |
473 |
474 |
-1.25% |
25,500 |
2024/7/23 |
475 |
492 |
475 |
480 |
+1.27% |
14,200 |
2024/7/22 |
494 |
494 |
474 |
474 |
-3.66% |
46,400 |
2024/7/19 |
506 |
508 |
483 |
492 |
-3.34% |
75,600 |
2024/7/18 |
479 |
535 |
478 |
509 |
+8.30% |
450,700 |
2024/7/17 |
461 |
474 |
461 |
470 |
+2.40% |
34,200 |
2024/7/16 |
460 |
464 |
456 |
459 |
+0.22% |
38,300 |
2024/7/12 |
455 |
464 |
450 |
458 |
+0.22% |
36,600 |
2024/7/11 |
445 |
457 |
441 |
457 |
+2.01% |
37,900 |
2024/7/10 |
446 |
449 |
440 |
448 |
+0.22% |
19,200 |
2024/7/9 |
446 |
450 |
435 |
447 |
+1.59% |
37,000 |
2024/7/8 |
441 |
450 |
431 |
440 |
-0.68% |
29,000 |
2024/7/5 |
447 |
453 |
443 |
443 |
-0.89% |
16,000 |
2024/7/4 |
450 |
454 |
445 |
447 |
-0.89% |
25,100 |
2024/7/3 |
451 |
455 |
447 |
451 |
-0.22% |
14,200 |
2024/7/2 |
458 |
462 |
445 |
452 |
-0.88% |
25,500 |
2024/7/1 |
454 |
462 |
452 |
456 |
+0.88% |
30,100 |
2024/6/28 |
456 |
456 |
445 |
452 |
+0.22% |
18,200 |
2024/6/27 |
448 |
453 |
445 |
451 |
+0.67% |
27,100 |
2024/6/26 |
446 |
454 |
443 |
448 |
+0.90% |
21,300 |
2024/6/25 |
440 |
448 |
437 |
444 |
+0.23% |
32,500 |
2024/6/24 |
450 |
450 |
436 |
443 |
+1.84% |
29,100 |
2024/6/21 |
428 |
439 |
428 |
435 |
+0.93% |
20,400 |
2024/6/20 |
427 |
437 |
418 |
431 |
+1.17% |
29,100 |
2024/6/19 |
450 |
450 |
417 |
426 |
-4.27% |
41,500 |
2024/6/18 |
451 |
455 |
444 |
445 |
-1.98% |
21,000 |
2024/6/17 |
459 |
462 |
450 |
454 |
-1.30% |
30,100 |
2024/6/14 |
436 |
470 |
435 |
460 |
+1.77% |
61,700 |
2024/6/13 |
451 |
455 |
440 |
452 |
+0.44% |
24,900 |
2024/6/12 |
450 |
466 |
444 |
450 |
-1.53% |
44,400 |
2024/6/11 |
453 |
458 |
440 |
457 |
+0.88% |
20,200 |
2024/6/10 |
449 |
459 |
436 |
453 |
+2.49% |
51,500 |
2024/6/7 |
445 |
455 |
435 |
442 |
-5.56% |
137,100 |
2024/6/6 |
429 |
482 |
428 |
468 |
+9.09% |
167,400 |
2024/6/5 |
445 |
445 |
429 |
429 |
-2.94% |
26,600 |
2024/6/4 |
434 |
443 |
432 |
442 |
+3.03% |
70,200 |
2024/6/3 |
420 |
430 |
420 |
429 |
+2.39% |
44,000 |
2024/5/31 |
413 |
419 |
408 |
419 |
+1.45% |
14,600 |
2024/5/30 |
408 |
427 |
405 |
413 |
+0.24% |
24,700 |
2024/5/29 |
422 |
428 |
406 |
412 |
+0.24% |
36,000 |
2024/5/28 |
395 |
412 |
395 |
411 |
+3.79% |
30,000 |
2024/5/27 |
412 |
413 |
388 |
396 |
-3.88% |
73,000 |
2024/5/24 |
409 |
416 |
406 |
412 |
+0.73% |
23,300 |
2024/5/23 |
420 |
425 |
405 |
409 |
-2.62% |
53,700 |
2024/5/22 |
420 |
429 |
414 |
420 |
-1.64% |
43,700 |
2024/5/21 |
435 |
435 |
416 |
427 |
-0.70% |
46,600 |
2024/5/20 |
424 |
436 |
420 |
430 |
+2.63% |
70,400 |
2024/5/17 |
413 |
424 |
409 |
419 |
+1.70% |
81,200 |
2024/5/16 |
405 |
413 |
401 |
412 |
+0.98% |
25,500 |
2024/5/15 |
412 |
415 |
405 |
408 |
-0.24% |
26,900 |
2024/5/14 |
406 |
410 |
400 |
409 |
+1.24% |
22,200 |
2024/5/13 |
404 |
408 |
400 |
404 |
-0.98% |
17,800 |
2024/5/10 |
408 |
410 |
400 |
408 |
-0.24% |
23,400 |
2024/5/9 |
401 |
410 |
400 |
409 |
+0.99% |
20,500 |
2024/5/8 |
400 |
413 |
397 |
405 |
+1.76% |
61,800 |
|