日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
333 |
337 |
327 |
330 |
-0.60% |
339,200 |
2024/9/30 |
328 |
345 |
328 |
332 |
-1.19% |
609,100 |
2024/9/27 |
337 |
342 |
332 |
336 |
+0.00% |
329,400 |
2024/9/26 |
331 |
338 |
330 |
336 |
+2.44% |
297,000 |
2024/9/25 |
330 |
333 |
327 |
328 |
-0.91% |
323,300 |
2024/9/24 |
344 |
346 |
330 |
331 |
-2.93% |
530,800 |
2024/9/20 |
364 |
365 |
341 |
341 |
-6.06% |
1,897,100 |
2024/9/19 |
346 |
365 |
342 |
363 |
+7.40% |
881,400 |
2024/9/18 |
347 |
354 |
335 |
338 |
-2.31% |
518,900 |
2024/9/17 |
348 |
360 |
340 |
346 |
+0.29% |
619,200 |
2024/9/13 |
350 |
358 |
343 |
345 |
-1.43% |
1,212,400 |
2024/9/12 |
326 |
353 |
321 |
350 |
+10.06% |
3,856,500 |
2024/9/11 |
338 |
348 |
314 |
318 |
+4.95% |
5,727,300 |
2024/9/10 |
310 |
311 |
302 |
303 |
-0.66% |
379,600 |
2024/9/9 |
296 |
306 |
296 |
305 |
-0.97% |
172,000 |
2024/9/6 |
309 |
312 |
302 |
308 |
-0.32% |
279,600 |
2024/9/5 |
310 |
317 |
308 |
309 |
-1.90% |
187,600 |
2024/9/4 |
319 |
323 |
312 |
315 |
-3.37% |
398,000 |
2024/9/3 |
325 |
336 |
324 |
326 |
+0.93% |
315,900 |
2024/9/2 |
325 |
326 |
316 |
323 |
+0.31% |
268,200 |
2024/8/30 |
319 |
322 |
316 |
322 |
+2.55% |
284,200 |
2024/8/29 |
315 |
320 |
313 |
314 |
-1.88% |
279,300 |
2024/8/28 |
322 |
331 |
316 |
320 |
-1.84% |
583,200 |
2024/8/27 |
323 |
329 |
321 |
326 |
+0.62% |
158,200 |
2024/8/26 |
313 |
327 |
313 |
324 |
+3.85% |
323,700 |
2024/8/23 |
317 |
317 |
312 |
312 |
-1.89% |
152,900 |
2024/8/22 |
320 |
321 |
315 |
318 |
+0.00% |
146,200 |
2024/8/21 |
316 |
319 |
315 |
318 |
-0.31% |
161,600 |
2024/8/20 |
316 |
322 |
316 |
319 |
+2.90% |
322,100 |
2024/8/19 |
313 |
318 |
310 |
310 |
-2.21% |
248,100 |
2024/8/16 |
307 |
318 |
307 |
317 |
+6.02% |
421,000 |
2024/8/15 |
302 |
307 |
297 |
299 |
-1.64% |
327,800 |
2024/8/14 |
297 |
304 |
291 |
304 |
+3.05% |
255,200 |
2024/8/13 |
284 |
296 |
284 |
295 |
+3.51% |
197,500 |
2024/8/9 |
285 |
287 |
279 |
285 |
+0.71% |
296,900 |
2024/8/8 |
290 |
299 |
282 |
283 |
-5.03% |
447,600 |
2024/8/7 |
278 |
303 |
275 |
298 |
+4.56% |
513,800 |
2024/8/6 |
270 |
289 |
270 |
285 |
+19.75% |
973,700 |
2024/8/5 |
296 |
299 |
236 |
238 |
-24.68% |
2,116,700 |
2024/8/2 |
329 |
334 |
316 |
316 |
-5.67% |
509,100 |
2024/8/1 |
334 |
339 |
330 |
335 |
-1.47% |
221,600 |
2024/7/31 |
322 |
340 |
321 |
340 |
+4.62% |
209,900 |
2024/7/30 |
326 |
327 |
322 |
325 |
-1.22% |
139,600 |
2024/7/29 |
328 |
330 |
325 |
329 |
+2.81% |
181,500 |
2024/7/26 |
320 |
324 |
318 |
320 |
+0.63% |
211,900 |
2024/7/25 |
319 |
323 |
316 |
318 |
-1.85% |
333,800 |
2024/7/24 |
334 |
334 |
323 |
324 |
-2.70% |
299,200 |
2024/7/23 |
333 |
337 |
330 |
333 |
+0.91% |
197,200 |
2024/7/22 |
344 |
344 |
330 |
330 |
-4.62% |
417,800 |
2024/7/19 |
353 |
354 |
345 |
346 |
-2.54% |
231,300 |
2024/7/18 |
356 |
361 |
352 |
355 |
-1.93% |
239,900 |
2024/7/17 |
353 |
364 |
351 |
362 |
+3.43% |
354,000 |
2024/7/16 |
353 |
355 |
348 |
350 |
+0.00% |
175,200 |
2024/7/12 |
342 |
353 |
341 |
350 |
+2.94% |
366,000 |
2024/7/11 |
344 |
346 |
337 |
340 |
-0.29% |
173,600 |
2024/7/10 |
347 |
348 |
340 |
341 |
-1.73% |
176,000 |
2024/7/9 |
344 |
351 |
344 |
347 |
+0.58% |
136,400 |
2024/7/8 |
341 |
353 |
341 |
345 |
+1.17% |
285,800 |
2024/7/5 |
340 |
345 |
340 |
341 |
-0.29% |
95,700 |
2024/7/4 |
340 |
352 |
340 |
342 |
+0.00% |
308,500 |
2024/7/3 |
347 |
347 |
341 |
342 |
-1.16% |
208,400 |
2024/7/2 |
346 |
347 |
342 |
346 |
+0.58% |
149,300 |
2024/7/1 |
345 |
349 |
343 |
344 |
+0.88% |
221,000 |
2024/6/28 |
348 |
348 |
339 |
341 |
-2.01% |
326,600 |
2024/6/27 |
359 |
360 |
346 |
348 |
+2.96% |
1,057,300 |
2024/6/26 |
334 |
339 |
333 |
338 |
+1.20% |
161,300 |
2024/6/25 |
335 |
340 |
333 |
334 |
-0.30% |
246,400 |
2024/6/24 |
337 |
342 |
332 |
335 |
+0.00% |
320,900 |
2024/6/21 |
323 |
338 |
322 |
335 |
+4.04% |
515,100 |
2024/6/20 |
327 |
334 |
322 |
322 |
-2.13% |
240,900 |
2024/6/19 |
324 |
336 |
324 |
329 |
+2.49% |
416,300 |
2024/6/18 |
322 |
327 |
320 |
321 |
-0.31% |
390,700 |
2024/6/17 |
334 |
334 |
319 |
322 |
-4.17% |
682,200 |
2024/6/14 |
330 |
337 |
326 |
336 |
+1.20% |
303,000 |
2024/6/13 |
333 |
339 |
329 |
332 |
-0.60% |
342,700 |
2024/6/12 |
330 |
339 |
327 |
334 |
+0.91% |
291,800 |
2024/6/11 |
345 |
345 |
326 |
331 |
-2.93% |
735,300 |
2024/6/10 |
323 |
344 |
321 |
341 |
-1.45% |
1,625,100 |
2024/6/7 |
350 |
356 |
345 |
346 |
-1.14% |
501,100 |
2024/6/6 |
360 |
360 |
350 |
350 |
-2.78% |
429,200 |
2024/6/5 |
367 |
372 |
359 |
360 |
-1.91% |
256,100 |
2024/6/4 |
368 |
372 |
367 |
367 |
-0.81% |
222,800 |
2024/6/3 |
366 |
371 |
363 |
370 |
+1.65% |
264,700 |
2024/5/31 |
353 |
366 |
353 |
364 |
+2.82% |
228,500 |
2024/5/30 |
354 |
357 |
349 |
354 |
-1.12% |
293,100 |
2024/5/29 |
366 |
366 |
358 |
358 |
-2.45% |
240,000 |
2024/5/28 |
363 |
375 |
363 |
367 |
+0.55% |
217,300 |
2024/5/27 |
371 |
372 |
359 |
365 |
-1.62% |
483,700 |
2024/5/24 |
369 |
376 |
368 |
371 |
-1.33% |
170,400 |
2024/5/23 |
377 |
379 |
373 |
376 |
-0.27% |
126,000 |
2024/5/22 |
379 |
383 |
375 |
377 |
-0.79% |
121,100 |
2024/5/21 |
384 |
385 |
378 |
380 |
+0.00% |
145,200 |
2024/5/20 |
373 |
385 |
372 |
380 |
+2.15% |
211,800 |
2024/5/17 |
373 |
373 |
367 |
372 |
-0.27% |
194,800 |
2024/5/16 |
381 |
386 |
373 |
373 |
-2.61% |
218,600 |
2024/5/15 |
388 |
388 |
383 |
383 |
-0.78% |
151,900 |
2024/5/14 |
378 |
386 |
376 |
386 |
+2.93% |
213,700 |
2024/5/13 |
369 |
377 |
369 |
375 |
+1.08% |
119,500 |
2024/5/10 |
373 |
373 |
368 |
371 |
+0.00% |
191,500 |
2024/5/9 |
378 |
378 |
370 |
371 |
-1.33% |
246,500 |
2024/5/8 |
375 |
382 |
373 |
376 |
-0.27% |
171,300 |
2024/5/7 |
378 |
382 |
375 |
377 |
+0.53% |
161,500 |
2024/5/2 |
381 |
383 |
374 |
375 |
-2.09% |
159,800 |
2024/5/1 |
383 |
388 |
381 |
383 |
-1.03% |
134,800 |
2024/4/30 |
385 |
388 |
379 |
387 |
+1.31% |
204,400 |
2024/4/26 |
380 |
382 |
376 |
382 |
+0.79% |
93,900 |
2024/4/25 |
379 |
381 |
377 |
379 |
-0.79% |
90,200 |
2024/4/24 |
377 |
382 |
375 |
382 |
+2.14% |
187,500 |
2024/4/23 |
376 |
378 |
372 |
374 |
-0.53% |
129,800 |
2024/4/22 |
372 |
376 |
370 |
376 |
+2.45% |
159,100 |
2024/4/19 |
376 |
376 |
366 |
367 |
-2.13% |
303,500 |
2024/4/18 |
368 |
378 |
368 |
375 |
+1.35% |
161,000 |
2024/4/17 |
375 |
377 |
368 |
370 |
-1.33% |
208,400 |
2024/4/16 |
379 |
381 |
374 |
375 |
-2.34% |
292,800 |
2024/4/15 |
385 |
385 |
379 |
384 |
-0.78% |
187,600 |
2024/4/12 |
392 |
393 |
387 |
387 |
-1.02% |
205,400 |
2024/4/11 |
395 |
396 |
390 |
391 |
-1.51% |
196,900 |
2024/4/10 |
399 |
404 |
396 |
397 |
-0.75% |
165,700 |
2024/4/9 |
399 |
403 |
398 |
400 |
+0.25% |
87,800 |
2024/4/8 |
406 |
408 |
397 |
399 |
-1.48% |
180,100 |
2024/4/5 |
391 |
406 |
391 |
405 |
+3.05% |
313,000 |
2024/4/4 |
395 |
395 |
391 |
393 |
+0.00% |
182,800 |
2024/4/3 |
388 |
401 |
387 |
393 |
+0.51% |
272,300 |
|