日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
295 |
297 |
292 |
294 |
+0.34% |
123,700 |
2024/9/30 |
295 |
300 |
293 |
293 |
-3.93% |
321,800 |
2024/9/27 |
302 |
307 |
302 |
305 |
+1.33% |
890,100 |
2024/9/26 |
299 |
301 |
297 |
301 |
+1.69% |
330,200 |
2024/9/25 |
298 |
302 |
296 |
296 |
-0.34% |
189,300 |
2024/9/24 |
300 |
301 |
296 |
297 |
-0.34% |
159,100 |
2024/9/20 |
299 |
303 |
297 |
298 |
-0.67% |
200,300 |
2024/9/19 |
294 |
301 |
293 |
300 |
+2.39% |
201,700 |
2024/9/18 |
295 |
299 |
292 |
293 |
+1.38% |
191,500 |
2024/9/17 |
290 |
296 |
289 |
289 |
-0.34% |
199,900 |
2024/9/13 |
298 |
300 |
290 |
290 |
-2.36% |
162,900 |
2024/9/12 |
288 |
297 |
288 |
297 |
+4.58% |
273,800 |
2024/9/11 |
288 |
292 |
282 |
284 |
-2.74% |
254,500 |
2024/9/10 |
294 |
294 |
288 |
292 |
+1.04% |
305,400 |
2024/9/9 |
281 |
292 |
278 |
289 |
+1.40% |
252,800 |
2024/9/6 |
290 |
290 |
283 |
285 |
-1.38% |
153,300 |
2024/9/5 |
280 |
289 |
280 |
289 |
+3.21% |
372,900 |
2024/9/4 |
289 |
293 |
280 |
280 |
-5.41% |
588,400 |
2024/9/3 |
298 |
302 |
296 |
296 |
-1.00% |
431,300 |
2024/9/2 |
301 |
304 |
295 |
299 |
+0.67% |
239,800 |
2024/8/30 |
296 |
298 |
293 |
297 |
-0.34% |
143,900 |
2024/8/29 |
296 |
299 |
290 |
298 |
+0.68% |
214,000 |
2024/8/28 |
296 |
302 |
294 |
296 |
+0.68% |
439,100 |
2024/8/27 |
298 |
299 |
294 |
294 |
-1.34% |
217,400 |
2024/8/26 |
292 |
299 |
291 |
298 |
+2.41% |
234,600 |
2024/8/23 |
291 |
292 |
287 |
291 |
-0.68% |
196,000 |
2024/8/22 |
295 |
297 |
291 |
293 |
-0.68% |
231,000 |
2024/8/21 |
289 |
298 |
287 |
295 |
+0.68% |
423,300 |
2024/8/20 |
292 |
300 |
289 |
293 |
+2.09% |
464,100 |
2024/8/19 |
295 |
300 |
285 |
287 |
-5.28% |
733,700 |
2024/8/16 |
311 |
314 |
302 |
303 |
-0.33% |
494,500 |
2024/8/15 |
291 |
315 |
291 |
304 |
+5.92% |
977,300 |
2024/8/14 |
289 |
293 |
280 |
287 |
+0.70% |
675,900 |
2024/8/13 |
281 |
285 |
276 |
285 |
+2.89% |
334,100 |
2024/8/9 |
269 |
280 |
269 |
277 |
+3.36% |
340,300 |
2024/8/8 |
255 |
272 |
251 |
268 |
+7.20% |
496,300 |
2024/8/7 |
242 |
261 |
241 |
250 |
+0.00% |
719,800 |
2024/8/6 |
235 |
251 |
230 |
250 |
+13.64% |
739,200 |
2024/8/5 |
250 |
253 |
211 |
220 |
-19.12% |
825,400 |
2024/8/2 |
285 |
286 |
270 |
272 |
-8.11% |
522,400 |
2024/8/1 |
306 |
309 |
296 |
296 |
-4.21% |
435,700 |
2024/7/31 |
307 |
312 |
303 |
309 |
-0.96% |
178,500 |
2024/7/30 |
317 |
317 |
310 |
312 |
-1.58% |
139,600 |
2024/7/29 |
307 |
317 |
302 |
317 |
+3.93% |
293,300 |
2024/7/26 |
305 |
309 |
303 |
305 |
-0.33% |
140,300 |
2024/7/25 |
306 |
313 |
300 |
306 |
-1.92% |
338,100 |
2024/7/24 |
311 |
316 |
309 |
312 |
-0.64% |
144,100 |
2024/7/23 |
313 |
319 |
310 |
314 |
-1.88% |
298,700 |
2024/7/22 |
316 |
320 |
309 |
320 |
+1.59% |
312,700 |
2024/7/19 |
320 |
321 |
313 |
315 |
-2.17% |
1,721,400 |
2024/7/18 |
320 |
327 |
318 |
322 |
-0.92% |
194,900 |
2024/7/17 |
328 |
332 |
322 |
325 |
-1.22% |
193,100 |
2024/7/16 |
325 |
331 |
323 |
329 |
+0.61% |
169,500 |
2024/7/12 |
323 |
329 |
323 |
327 |
-0.91% |
195,800 |
2024/7/11 |
320 |
334 |
316 |
330 |
+3.77% |
357,800 |
2024/7/10 |
327 |
330 |
316 |
318 |
-1.24% |
308,900 |
2024/7/9 |
336 |
336 |
316 |
322 |
-4.73% |
622,100 |
2024/7/8 |
327 |
338 |
326 |
338 |
+4.97% |
519,700 |
2024/7/5 |
313 |
324 |
313 |
322 |
+2.88% |
515,900 |
2024/7/4 |
310 |
315 |
308 |
313 |
+2.29% |
282,800 |
2024/7/3 |
308 |
309 |
305 |
306 |
-0.65% |
115,800 |
2024/7/2 |
301 |
310 |
301 |
308 |
+2.33% |
170,600 |
2024/7/1 |
299 |
307 |
297 |
301 |
+0.67% |
308,700 |
2024/6/28 |
299 |
301 |
295 |
299 |
+0.34% |
182,400 |
2024/6/27 |
288 |
301 |
288 |
298 |
+1.71% |
254,900 |
2024/6/26 |
291 |
295 |
289 |
293 |
+0.69% |
196,200 |
2024/6/25 |
294 |
297 |
291 |
291 |
-1.36% |
258,800 |
2024/6/24 |
297 |
298 |
294 |
295 |
-1.34% |
204,800 |
2024/6/21 |
304 |
307 |
299 |
299 |
-0.99% |
241,100 |
2024/6/20 |
300 |
304 |
299 |
302 |
+0.67% |
100,600 |
2024/6/19 |
304 |
307 |
300 |
300 |
-1.64% |
221,000 |
2024/6/18 |
310 |
310 |
303 |
305 |
-0.97% |
396,700 |
2024/6/17 |
310 |
311 |
307 |
308 |
-0.96% |
185,300 |
2024/6/14 |
317 |
317 |
310 |
311 |
-2.20% |
245,500 |
2024/6/13 |
313 |
327 |
312 |
318 |
+3.25% |
872,700 |
2024/6/12 |
311 |
314 |
308 |
308 |
-0.96% |
181,500 |
2024/6/11 |
312 |
319 |
307 |
311 |
+0.00% |
560,600 |
2024/6/10 |
317 |
317 |
302 |
311 |
+1.63% |
491,100 |
2024/6/7 |
307 |
312 |
299 |
306 |
-0.65% |
900,000 |
2024/6/6 |
311 |
322 |
303 |
308 |
+8.07% |
3,476,500 |
2024/6/5 |
315 |
318 |
249 |
285 |
-13.37% |
9,855,600 |
2024/6/4 |
325 |
332 |
323 |
329 |
+0.92% |
205,700 |
2024/6/3 |
322 |
327 |
319 |
326 |
+2.19% |
271,700 |
2024/5/31 |
310 |
321 |
310 |
319 |
+1.92% |
192,100 |
2024/5/30 |
306 |
315 |
305 |
313 |
+0.32% |
194,000 |
2024/5/29 |
313 |
317 |
309 |
312 |
-0.95% |
201,900 |
2024/5/28 |
311 |
320 |
311 |
315 |
+1.29% |
164,800 |
2024/5/27 |
306 |
311 |
304 |
311 |
+1.30% |
671,800 |
2024/5/24 |
309 |
309 |
305 |
307 |
-2.23% |
344,300 |
2024/5/23 |
318 |
320 |
310 |
314 |
-1.26% |
230,900 |
2024/5/22 |
319 |
323 |
317 |
318 |
+0.32% |
200,300 |
2024/5/21 |
330 |
330 |
316 |
317 |
-4.52% |
314,800 |
2024/5/20 |
324 |
336 |
323 |
332 |
+3.11% |
273,300 |
2024/5/17 |
315 |
325 |
313 |
322 |
+1.58% |
386,900 |
2024/5/16 |
331 |
347 |
310 |
317 |
-3.94% |
1,110,600 |
2024/5/15 |
340 |
357 |
316 |
330 |
-2.08% |
1,908,200 |
2024/5/14 |
335 |
342 |
331 |
337 |
+0.90% |
510,100 |
2024/5/13 |
326 |
337 |
325 |
334 |
+1.52% |
409,200 |
2024/5/10 |
336 |
338 |
327 |
329 |
-1.50% |
406,100 |
2024/5/9 |
335 |
336 |
327 |
334 |
-1.76% |
682,600 |
2024/5/8 |
348 |
354 |
337 |
340 |
-1.45% |
964,000 |
2024/5/7 |
368 |
379 |
342 |
345 |
-2.54% |
2,573,600 |
2024/5/2 |
334 |
368 |
331 |
354 |
+5.67% |
4,275,900 |
2024/5/1 |
334 |
338 |
312 |
335 |
+10.56% |
3,788,700 |
2024/4/30 |
302 |
305 |
299 |
303 |
+1.00% |
107,600 |
2024/4/26 |
303 |
305 |
299 |
300 |
-1.64% |
169,000 |
2024/4/25 |
304 |
307 |
303 |
305 |
+0.33% |
126,800 |
2024/4/24 |
309 |
309 |
303 |
304 |
-1.30% |
166,300 |
2024/4/23 |
303 |
312 |
301 |
308 |
+2.33% |
248,000 |
2024/4/22 |
297 |
302 |
295 |
301 |
+2.03% |
192,900 |
2024/4/19 |
299 |
299 |
293 |
295 |
-1.01% |
271,400 |
2024/4/18 |
295 |
299 |
295 |
298 |
+1.36% |
120,400 |
2024/4/17 |
301 |
305 |
294 |
294 |
-2.00% |
192,600 |
2024/4/16 |
306 |
306 |
296 |
300 |
-2.91% |
307,100 |
2024/4/15 |
304 |
312 |
302 |
309 |
+0.32% |
152,000 |
2024/4/12 |
309 |
313 |
306 |
308 |
+1.32% |
188,800 |
2024/4/11 |
313 |
316 |
304 |
304 |
-2.88% |
209,800 |
2024/4/10 |
310 |
317 |
307 |
313 |
+0.00% |
248,000 |
2024/4/9 |
315 |
319 |
312 |
313 |
-0.63% |
206,000 |
2024/4/8 |
312 |
321 |
312 |
315 |
+0.32% |
262,700 |
2024/4/5 |
319 |
325 |
310 |
314 |
-2.18% |
440,500 |
2024/4/4 |
331 |
332 |
321 |
321 |
-2.43% |
333,800 |
2024/4/3 |
322 |
331 |
322 |
329 |
+0.92% |
410,000 |
|