日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
700 |
703 |
696 |
697 |
-1.97% |
52,100 |
2024/10/31 |
705 |
714 |
703 |
711 |
+0.42% |
55,800 |
2024/10/30 |
706 |
708 |
701 |
708 |
+0.71% |
38,500 |
2024/10/29 |
696 |
706 |
696 |
703 |
+0.14% |
44,600 |
2024/10/28 |
670 |
702 |
668 |
702 |
+3.85% |
66,000 |
2024/10/25 |
688 |
688 |
668 |
676 |
-2.87% |
116,700 |
2024/10/24 |
677 |
696 |
674 |
696 |
+2.50% |
151,600 |
2024/10/23 |
695 |
695 |
678 |
679 |
-3.14% |
117,200 |
2024/10/22 |
712 |
713 |
693 |
701 |
-1.54% |
138,800 |
2024/10/21 |
729 |
729 |
712 |
712 |
-2.33% |
48,400 |
2024/10/18 |
726 |
735 |
724 |
729 |
+0.69% |
57,900 |
2024/10/17 |
720 |
725 |
718 |
724 |
+1.40% |
41,200 |
2024/10/16 |
718 |
725 |
714 |
714 |
-1.79% |
51,400 |
2024/10/15 |
725 |
732 |
725 |
727 |
+0.41% |
36,400 |
2024/10/11 |
719 |
726 |
715 |
724 |
+1.26% |
37,800 |
2024/10/10 |
740 |
740 |
715 |
715 |
-3.12% |
66,800 |
2024/10/9 |
719 |
739 |
719 |
738 |
+3.80% |
96,900 |
2024/10/8 |
724 |
724 |
709 |
711 |
-1.93% |
88,900 |
2024/10/7 |
734 |
736 |
725 |
725 |
-0.14% |
75,800 |
2024/10/4 |
733 |
738 |
724 |
726 |
-0.82% |
90,400 |
2024/10/3 |
739 |
741 |
725 |
732 |
+0.27% |
121,900 |
2024/10/2 |
746 |
746 |
718 |
730 |
-2.67% |
205,000 |
2024/10/1 |
745 |
757 |
715 |
750 |
-2.34% |
317,500 |
2024/9/30 |
799 |
810 |
766 |
768 |
-5.65% |
425,400 |
2024/9/27 |
799 |
814 |
795 |
814 |
+3.30% |
190,300 |
2024/9/26 |
780 |
793 |
777 |
788 |
+1.03% |
108,300 |
2024/9/25 |
783 |
786 |
777 |
780 |
-0.64% |
53,900 |
2024/9/24 |
794 |
794 |
782 |
785 |
+0.38% |
56,600 |
2024/9/20 |
791 |
793 |
782 |
782 |
+0.13% |
105,000 |
2024/9/19 |
769 |
786 |
769 |
781 |
+2.49% |
123,600 |
2024/9/18 |
767 |
771 |
760 |
762 |
+0.00% |
55,900 |
2024/9/17 |
776 |
778 |
752 |
762 |
-1.42% |
70,600 |
2024/9/13 |
778 |
784 |
770 |
773 |
-1.15% |
57,600 |
2024/9/12 |
755 |
787 |
754 |
782 |
+5.96% |
144,800 |
2024/9/11 |
767 |
767 |
731 |
738 |
-4.28% |
117,300 |
2024/9/10 |
770 |
782 |
767 |
771 |
+0.92% |
54,100 |
2024/9/9 |
750 |
769 |
740 |
764 |
-0.13% |
141,300 |
2024/9/6 |
780 |
782 |
760 |
765 |
-1.54% |
79,100 |
2024/9/5 |
766 |
795 |
766 |
777 |
-0.13% |
76,900 |
2024/9/4 |
780 |
793 |
769 |
778 |
-2.75% |
199,900 |
2024/9/3 |
781 |
804 |
780 |
800 |
+2.17% |
128,900 |
2024/9/2 |
791 |
804 |
782 |
783 |
-0.38% |
136,000 |
2024/8/30 |
775 |
787 |
775 |
786 |
+1.03% |
111,300 |
2024/8/29 |
768 |
780 |
765 |
778 |
-0.13% |
95,300 |
2024/8/28 |
783 |
785 |
770 |
779 |
-0.38% |
88,500 |
2024/8/27 |
779 |
790 |
767 |
782 |
+0.39% |
110,900 |
2024/8/26 |
767 |
787 |
764 |
779 |
+1.17% |
226,600 |
2024/8/23 |
780 |
780 |
765 |
770 |
-0.39% |
87,000 |
2024/8/22 |
760 |
779 |
753 |
773 |
+1.44% |
214,300 |
2024/8/21 |
777 |
788 |
743 |
762 |
+5.25% |
1,043,000 |
2024/8/20 |
717 |
727 |
715 |
724 |
+1.40% |
73,700 |
2024/8/19 |
710 |
728 |
709 |
714 |
+0.85% |
147,300 |
2024/8/16 |
710 |
710 |
697 |
708 |
+2.16% |
85,000 |
2024/8/15 |
700 |
700 |
691 |
693 |
+0.00% |
90,700 |
2024/8/14 |
693 |
693 |
682 |
693 |
+1.02% |
100,500 |
2024/8/13 |
680 |
688 |
669 |
686 |
+3.94% |
90,200 |
2024/8/9 |
659 |
672 |
646 |
660 |
+1.69% |
128,400 |
2024/8/8 |
643 |
661 |
635 |
649 |
-0.61% |
134,600 |
2024/8/7 |
610 |
665 |
608 |
653 |
+5.49% |
200,000 |
2024/8/6 |
624 |
639 |
610 |
619 |
+5.99% |
207,400 |
2024/8/5 |
638 |
646 |
584 |
584 |
-14.62% |
581,900 |
2024/8/2 |
711 |
715 |
674 |
684 |
-8.56% |
379,100 |
2024/8/1 |
767 |
771 |
740 |
748 |
-3.23% |
239,100 |
2024/7/31 |
777 |
779 |
761 |
773 |
-1.28% |
148,900 |
2024/7/30 |
796 |
796 |
777 |
783 |
-1.88% |
107,300 |
2024/7/29 |
796 |
802 |
784 |
798 |
+1.27% |
76,900 |
2024/7/26 |
802 |
809 |
788 |
788 |
-1.62% |
110,700 |
2024/7/25 |
798 |
822 |
791 |
801 |
-1.11% |
247,900 |
2024/7/24 |
818 |
828 |
806 |
810 |
-0.98% |
137,200 |
2024/7/23 |
801 |
820 |
801 |
818 |
+3.28% |
152,000 |
2024/7/22 |
820 |
821 |
790 |
792 |
-3.30% |
188,200 |
2024/7/19 |
811 |
821 |
805 |
819 |
+0.61% |
136,100 |
2024/7/18 |
800 |
823 |
796 |
814 |
+2.52% |
153,000 |
2024/7/17 |
793 |
812 |
790 |
794 |
+0.51% |
165,200 |
2024/7/16 |
787 |
802 |
787 |
790 |
-0.38% |
75,100 |
2024/7/12 |
765 |
794 |
765 |
793 |
+2.59% |
144,100 |
2024/7/11 |
782 |
787 |
772 |
773 |
-0.51% |
135,700 |
2024/7/10 |
798 |
801 |
775 |
777 |
-3.24% |
252,500 |
2024/7/9 |
805 |
805 |
796 |
803 |
-0.37% |
116,400 |
2024/7/8 |
809 |
819 |
801 |
806 |
-0.12% |
95,400 |
2024/7/5 |
810 |
817 |
800 |
807 |
+0.12% |
182,700 |
2024/7/4 |
830 |
830 |
806 |
806 |
-2.42% |
162,500 |
2024/7/3 |
801 |
826 |
800 |
826 |
+1.98% |
194,100 |
2024/7/2 |
817 |
817 |
790 |
810 |
-2.17% |
358,100 |
2024/7/1 |
825 |
873 |
812 |
828 |
+0.36% |
1,243,800 |
2024/6/28 |
770 |
825 |
760 |
825 |
+13.01% |
1,867,300 |
2024/6/27 |
720 |
730 |
717 |
730 |
+0.83% |
312,700 |
2024/6/26 |
721 |
727 |
717 |
724 |
+0.70% |
98,500 |
2024/6/25 |
711 |
726 |
710 |
719 |
+0.84% |
92,600 |
2024/6/24 |
715 |
721 |
713 |
713 |
-0.28% |
157,800 |
2024/6/21 |
720 |
726 |
713 |
715 |
-0.42% |
153,000 |
2024/6/20 |
713 |
721 |
710 |
718 |
+1.13% |
91,800 |
2024/6/19 |
713 |
721 |
706 |
710 |
+0.57% |
177,700 |
2024/6/18 |
710 |
715 |
702 |
706 |
+0.00% |
109,600 |
2024/6/17 |
708 |
713 |
697 |
706 |
-0.42% |
80,900 |
2024/6/14 |
697 |
709 |
691 |
709 |
+2.31% |
101,800 |
2024/6/13 |
712 |
713 |
693 |
693 |
-1.98% |
101,600 |
2024/6/12 |
717 |
724 |
704 |
707 |
-0.42% |
119,500 |
2024/6/11 |
718 |
718 |
710 |
710 |
-0.84% |
133,900 |
2024/6/10 |
703 |
717 |
702 |
716 |
+2.43% |
169,600 |
2024/6/7 |
697 |
707 |
694 |
699 |
+0.72% |
89,900 |
2024/6/6 |
705 |
707 |
689 |
694 |
-0.14% |
98,900 |
2024/6/5 |
705 |
710 |
694 |
695 |
-1.14% |
152,600 |
2024/6/4 |
688 |
706 |
688 |
703 |
+2.93% |
184,800 |
2024/6/3 |
689 |
696 |
681 |
683 |
-0.29% |
147,000 |
2024/5/31 |
672 |
686 |
670 |
685 |
+2.24% |
90,600 |
2024/5/30 |
657 |
672 |
651 |
670 |
+0.45% |
213,600 |
2024/5/29 |
690 |
691 |
664 |
667 |
-2.20% |
234,400 |
2024/5/28 |
707 |
710 |
682 |
682 |
-4.21% |
270,100 |
2024/5/27 |
690 |
712 |
688 |
712 |
+4.09% |
228,800 |
2024/5/24 |
692 |
716 |
682 |
684 |
-3.66% |
535,500 |
2024/5/23 |
763 |
768 |
695 |
710 |
-6.08% |
2,458,000 |
2024/5/22 |
756 |
756 |
756 |
756 |
+15.24% |
395,100 |
2024/5/21 |
664 |
668 |
655 |
656 |
-0.91% |
38,300 |
2024/5/20 |
660 |
667 |
658 |
662 |
+0.76% |
63,300 |
2024/5/17 |
647 |
664 |
646 |
657 |
+0.15% |
58,800 |
2024/5/16 |
658 |
662 |
647 |
656 |
-0.30% |
109,700 |
2024/5/15 |
672 |
672 |
657 |
658 |
-1.35% |
117,500 |
2024/5/14 |
677 |
678 |
667 |
667 |
-1.04% |
58,300 |
2024/5/13 |
674 |
678 |
668 |
674 |
-0.44% |
70,000 |
2024/5/10 |
691 |
691 |
673 |
677 |
-1.46% |
104,200 |
2024/5/9 |
684 |
689 |
678 |
687 |
+0.59% |
59,000 |
2024/5/8 |
690 |
692 |
683 |
683 |
-0.44% |
72,000 |
|