日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/2 |
531 |
540 |
521 |
533 |
+1.33% |
167,100 |
2024/8/30 |
523 |
533 |
516 |
526 |
+0.77% |
162,700 |
2024/8/29 |
510 |
532 |
505 |
522 |
-0.57% |
202,000 |
2024/8/28 |
523 |
528 |
501 |
525 |
+0.19% |
403,000 |
2024/8/27 |
501 |
535 |
498 |
524 |
+4.59% |
410,300 |
2024/8/26 |
487 |
505 |
476 |
501 |
+3.94% |
678,900 |
2024/8/23 |
458 |
483 |
450 |
482 |
+1.69% |
220,700 |
2024/8/22 |
445 |
477 |
445 |
474 |
+6.04% |
223,300 |
2024/8/21 |
438 |
451 |
438 |
447 |
+1.13% |
109,700 |
2024/8/20 |
440 |
464 |
440 |
442 |
+2.55% |
225,300 |
2024/8/19 |
445 |
445 |
431 |
431 |
-4.43% |
137,300 |
2024/8/16 |
454 |
476 |
446 |
451 |
+2.04% |
302,500 |
2024/8/15 |
486 |
488 |
433 |
442 |
+0.91% |
803,700 |
2024/8/14 |
408 |
442 |
408 |
438 |
+8.15% |
388,000 |
2024/8/13 |
398 |
407 |
389 |
405 |
+0.25% |
99,900 |
2024/8/9 |
392 |
404 |
389 |
404 |
+4.94% |
132,900 |
2024/8/8 |
384 |
399 |
383 |
385 |
+0.52% |
95,800 |
2024/8/7 |
375 |
403 |
375 |
383 |
-2.05% |
241,800 |
2024/8/6 |
364 |
393 |
364 |
391 |
+14.66% |
271,800 |
2024/8/5 |
386 |
400 |
341 |
341 |
-19.00% |
489,500 |
2024/8/2 |
440 |
440 |
420 |
421 |
-9.27% |
265,900 |
2024/8/1 |
484 |
484 |
460 |
464 |
-4.92% |
114,000 |
2024/7/31 |
473 |
488 |
472 |
488 |
+2.09% |
67,900 |
2024/7/30 |
493 |
494 |
475 |
478 |
-2.45% |
110,100 |
2024/7/29 |
484 |
494 |
480 |
490 |
+2.51% |
152,400 |
2024/7/26 |
478 |
490 |
476 |
478 |
+0.00% |
83,200 |
2024/7/25 |
473 |
479 |
462 |
478 |
+1.06% |
121,900 |
2024/7/24 |
470 |
477 |
468 |
473 |
+0.85% |
52,600 |
2024/7/23 |
469 |
474 |
464 |
469 |
+0.00% |
41,100 |
2024/7/22 |
480 |
484 |
467 |
469 |
-0.21% |
205,300 |
2024/7/19 |
476 |
483 |
470 |
470 |
-1.88% |
99,700 |
2024/7/18 |
475 |
490 |
475 |
479 |
-0.62% |
113,600 |
2024/7/17 |
472 |
487 |
472 |
482 |
+2.12% |
157,100 |
2024/7/16 |
468 |
480 |
466 |
472 |
+1.07% |
137,400 |
2024/7/12 |
431 |
467 |
431 |
467 |
+8.10% |
321,100 |
2024/7/11 |
438 |
438 |
426 |
432 |
-0.69% |
90,800 |
2024/7/10 |
455 |
455 |
435 |
435 |
-3.55% |
90,400 |
2024/7/9 |
455 |
455 |
443 |
451 |
-0.88% |
102,900 |
2024/7/8 |
446 |
458 |
446 |
455 |
+1.34% |
60,800 |
2024/7/5 |
449 |
458 |
442 |
449 |
+0.90% |
234,400 |
2024/7/4 |
427 |
445 |
427 |
445 |
+3.97% |
156,400 |
2024/7/3 |
437 |
441 |
426 |
428 |
-2.73% |
102,500 |
2024/7/2 |
444 |
447 |
430 |
440 |
-1.79% |
184,600 |
2024/7/1 |
460 |
460 |
440 |
448 |
-2.40% |
166,300 |
2024/6/28 |
464 |
471 |
455 |
459 |
+0.00% |
154,800 |
2024/6/27 |
436 |
468 |
431 |
459 |
+5.28% |
482,400 |
2024/6/26 |
435 |
446 |
427 |
436 |
-0.68% |
272,500 |
2024/6/25 |
444 |
444 |
435 |
439 |
-0.23% |
114,800 |
2024/6/24 |
440 |
443 |
438 |
440 |
-1.12% |
60,400 |
2024/6/21 |
446 |
446 |
438 |
445 |
+0.45% |
76,100 |
2024/6/20 |
431 |
443 |
431 |
443 |
+2.78% |
136,300 |
2024/6/19 |
429 |
438 |
429 |
431 |
+0.47% |
106,600 |
2024/6/18 |
437 |
441 |
425 |
429 |
-0.23% |
116,300 |
2024/6/17 |
447 |
447 |
427 |
430 |
-4.44% |
167,800 |
2024/6/14 |
432 |
451 |
432 |
450 |
+2.27% |
216,900 |
2024/6/13 |
444 |
453 |
436 |
440 |
+0.92% |
308,300 |
2024/6/12 |
442 |
455 |
435 |
436 |
-0.91% |
211,200 |
2024/6/11 |
437 |
443 |
425 |
440 |
+1.38% |
211,800 |
2024/6/10 |
433 |
442 |
432 |
434 |
-0.23% |
140,200 |
2024/6/7 |
430 |
442 |
430 |
435 |
+1.16% |
196,100 |
2024/6/6 |
430 |
440 |
425 |
430 |
+0.00% |
170,900 |
2024/6/5 |
432 |
444 |
430 |
430 |
+0.23% |
178,200 |
2024/6/4 |
426 |
437 |
425 |
429 |
+2.14% |
296,000 |
2024/6/3 |
416 |
425 |
414 |
420 |
+2.44% |
303,500 |
2024/5/31 |
397 |
411 |
392 |
410 |
+1.23% |
367,100 |
2024/5/30 |
369 |
405 |
369 |
405 |
+7.43% |
369,400 |
2024/5/29 |
377 |
382 |
361 |
377 |
+0.00% |
255,600 |
2024/5/28 |
380 |
385 |
372 |
377 |
-0.53% |
381,000 |
2024/5/27 |
370 |
384 |
364 |
379 |
+1.88% |
284,000 |
2024/5/24 |
357 |
375 |
354 |
372 |
+2.76% |
409,100 |
2024/5/23 |
395 |
395 |
360 |
362 |
-8.12% |
783,400 |
2024/5/22 |
393 |
401 |
386 |
394 |
-0.25% |
347,000 |
2024/5/21 |
409 |
413 |
394 |
395 |
-2.47% |
456,500 |
2024/5/20 |
390 |
420 |
381 |
405 |
+2.53% |
718,800 |
2024/5/17 |
414 |
415 |
390 |
395 |
-3.66% |
883,000 |
2024/5/16 |
426 |
457 |
397 |
410 |
+1.99% |
1,280,700 |
2024/5/15 |
420 |
420 |
402 |
402 |
-3.60% |
365,900 |
2024/5/14 |
410 |
427 |
408 |
417 |
+1.96% |
259,700 |
2024/5/13 |
431 |
431 |
408 |
409 |
-9.91% |
552,700 |
2024/5/10 |
441 |
454 |
437 |
454 |
+3.89% |
212,600 |
2024/5/9 |
438 |
442 |
427 |
437 |
-1.13% |
191,700 |
2024/5/8 |
435 |
447 |
426 |
442 |
+2.79% |
399,300 |
2024/5/7 |
420 |
439 |
420 |
430 |
+2.63% |
260,300 |
2024/5/2 |
415 |
423 |
415 |
419 |
+0.48% |
61,900 |
2024/5/1 |
418 |
424 |
412 |
417 |
-0.71% |
154,400 |
2024/4/30 |
430 |
430 |
420 |
420 |
-1.41% |
101,800 |
2024/4/26 |
422 |
431 |
422 |
426 |
+0.95% |
125,600 |
2024/4/25 |
424 |
431 |
421 |
422 |
-1.17% |
101,300 |
2024/4/24 |
436 |
439 |
426 |
427 |
-1.84% |
159,300 |
2024/4/23 |
434 |
440 |
428 |
435 |
+0.46% |
183,800 |
2024/4/22 |
423 |
437 |
419 |
433 |
+2.85% |
267,700 |
2024/4/19 |
433 |
433 |
415 |
421 |
-3.44% |
428,700 |
2024/4/18 |
432 |
440 |
421 |
436 |
+0.23% |
450,200 |
2024/4/17 |
446 |
446 |
427 |
435 |
-2.68% |
465,200 |
2024/4/16 |
448 |
452 |
438 |
447 |
-1.97% |
422,700 |
2024/4/15 |
462 |
462 |
454 |
456 |
-1.51% |
135,000 |
2024/4/12 |
474 |
476 |
460 |
463 |
-1.91% |
106,100 |
2024/4/11 |
460 |
474 |
457 |
472 |
+0.85% |
115,600 |
2024/4/10 |
476 |
483 |
468 |
468 |
-1.06% |
143,000 |
2024/4/9 |
456 |
479 |
456 |
473 |
+2.83% |
136,700 |
2024/4/8 |
466 |
467 |
453 |
460 |
-2.54% |
256,500 |
2024/4/5 |
462 |
474 |
462 |
472 |
+1.07% |
274,000 |
2024/4/4 |
485 |
492 |
464 |
467 |
-2.10% |
310,400 |
2024/4/3 |
479 |
480 |
463 |
477 |
-2.05% |
490,800 |
2024/4/2 |
520 |
528 |
469 |
487 |
-5.98% |
1,177,000 |
2024/4/1 |
513 |
522 |
502 |
518 |
+1.57% |
346,900 |
2024/3/29 |
494 |
515 |
493 |
510 |
+4.29% |
434,800 |
2024/3/28 |
472 |
495 |
471 |
489 |
+3.60% |
467,000 |
2024/3/27 |
465 |
490 |
460 |
472 |
+1.72% |
340,600 |
2024/3/26 |
477 |
477 |
457 |
464 |
-2.52% |
588,100 |
2024/3/25 |
493 |
497 |
471 |
476 |
-2.86% |
239,000 |
2024/3/22 |
482 |
495 |
474 |
490 |
+1.66% |
495,200 |
2024/3/21 |
437 |
487 |
437 |
482 |
+11.06% |
986,600 |
2024/3/19 |
439 |
442 |
427 |
434 |
-2.91% |
543,800 |
2024/3/18 |
442 |
448 |
437 |
447 |
+0.45% |
315,500 |
2024/3/15 |
454 |
457 |
440 |
445 |
-3.26% |
524,300 |
2024/3/14 |
455 |
465 |
449 |
460 |
+0.00% |
264,700 |
2024/3/13 |
470 |
476 |
459 |
460 |
-1.71% |
395,800 |
2024/3/12 |
464 |
470 |
450 |
468 |
+2.63% |
554,900 |
2024/3/11 |
454 |
468 |
450 |
456 |
-0.22% |
586,200 |
2024/3/8 |
451 |
466 |
443 |
457 |
+0.88% |
528,700 |
2024/3/7 |
471 |
471 |
452 |
453 |
-5.03% |
603,100 |
2024/3/6 |
450 |
483 |
448 |
477 |
+5.76% |
826,900 |
|