日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
255 |
258 |
255 |
257 |
+0.78% |
49,300 |
2024/9/30 |
263 |
263 |
252 |
255 |
-3.77% |
71,500 |
2024/9/27 |
262 |
266 |
261 |
265 |
+1.15% |
34,300 |
2024/9/26 |
259 |
264 |
258 |
262 |
+1.55% |
41,400 |
2024/9/25 |
263 |
263 |
258 |
258 |
-0.77% |
28,800 |
2024/9/24 |
268 |
269 |
260 |
260 |
-2.26% |
50,600 |
2024/9/20 |
268 |
269 |
265 |
266 |
-0.37% |
40,300 |
2024/9/19 |
263 |
268 |
263 |
267 |
+1.91% |
22,500 |
2024/9/18 |
262 |
264 |
260 |
262 |
+0.38% |
32,300 |
2024/9/17 |
271 |
271 |
258 |
261 |
-2.25% |
54,400 |
2024/9/13 |
265 |
270 |
265 |
267 |
+1.14% |
78,900 |
2024/9/12 |
259 |
266 |
259 |
264 |
+2.72% |
53,500 |
2024/9/11 |
259 |
260 |
254 |
257 |
-0.77% |
62,300 |
2024/9/10 |
257 |
259 |
257 |
259 |
+1.57% |
26,700 |
2024/9/9 |
254 |
257 |
248 |
255 |
-0.78% |
73,300 |
2024/9/6 |
256 |
260 |
256 |
257 |
+0.00% |
107,600 |
2024/9/5 |
259 |
261 |
256 |
257 |
-1.15% |
130,800 |
2024/9/4 |
263 |
263 |
255 |
260 |
-1.52% |
101,000 |
2024/9/3 |
265 |
268 |
262 |
264 |
+0.38% |
61,500 |
2024/9/2 |
271 |
271 |
263 |
263 |
-2.23% |
68,100 |
2024/8/30 |
271 |
271 |
268 |
269 |
+1.13% |
43,100 |
2024/8/29 |
270 |
270 |
266 |
266 |
-1.85% |
69,700 |
2024/8/28 |
268 |
275 |
266 |
271 |
+1.12% |
147,900 |
2024/8/27 |
269 |
272 |
267 |
268 |
+0.37% |
76,100 |
2024/8/26 |
264 |
270 |
262 |
267 |
+1.14% |
101,400 |
2024/8/23 |
265 |
265 |
259 |
264 |
-0.38% |
47,700 |
2024/8/22 |
264 |
266 |
259 |
265 |
+0.38% |
32,900 |
2024/8/21 |
262 |
265 |
260 |
264 |
+0.00% |
59,500 |
2024/8/20 |
257 |
267 |
257 |
264 |
+2.72% |
75,400 |
2024/8/19 |
259 |
264 |
257 |
257 |
+1.18% |
92,300 |
2024/8/16 |
256 |
262 |
254 |
254 |
-0.78% |
90,700 |
2024/8/15 |
239 |
262 |
237 |
256 |
+0.00% |
257,400 |
2024/8/14 |
249 |
258 |
246 |
256 |
+1.99% |
157,700 |
2024/8/13 |
240 |
251 |
240 |
251 |
+6.36% |
125,300 |
2024/8/9 |
237 |
241 |
233 |
236 |
+2.16% |
137,100 |
2024/8/8 |
227 |
237 |
227 |
231 |
+0.00% |
113,800 |
2024/8/7 |
222 |
241 |
222 |
231 |
+1.32% |
239,500 |
2024/8/6 |
222 |
232 |
220 |
228 |
+9.09% |
265,500 |
2024/8/5 |
255 |
259 |
200 |
209 |
-21.72% |
939,500 |
2024/8/2 |
279 |
281 |
265 |
267 |
-6.97% |
407,300 |
2024/8/1 |
292 |
294 |
283 |
287 |
-1.37% |
135,900 |
2024/7/31 |
290 |
294 |
287 |
291 |
+0.00% |
111,100 |
2024/7/30 |
294 |
295 |
290 |
291 |
-0.68% |
83,800 |
2024/7/29 |
296 |
296 |
293 |
293 |
+0.34% |
109,800 |
2024/7/26 |
294 |
295 |
291 |
292 |
-0.34% |
41,400 |
2024/7/25 |
301 |
301 |
292 |
293 |
-2.33% |
176,200 |
2024/7/24 |
305 |
309 |
300 |
300 |
-0.66% |
82,800 |
2024/7/23 |
300 |
304 |
297 |
302 |
+1.34% |
141,800 |
2024/7/22 |
302 |
302 |
297 |
298 |
-1.32% |
125,200 |
2024/7/19 |
306 |
306 |
301 |
302 |
-1.31% |
76,800 |
2024/7/18 |
307 |
311 |
306 |
306 |
-0.97% |
60,400 |
2024/7/17 |
310 |
312 |
307 |
309 |
-0.32% |
103,100 |
2024/7/16 |
308 |
310 |
305 |
310 |
+0.98% |
46,700 |
2024/7/12 |
305 |
311 |
305 |
307 |
-0.32% |
42,800 |
2024/7/11 |
305 |
309 |
305 |
308 |
+0.98% |
33,900 |
2024/7/10 |
308 |
308 |
301 |
305 |
-1.93% |
118,300 |
2024/7/9 |
310 |
311 |
308 |
311 |
-0.64% |
58,500 |
2024/7/8 |
314 |
315 |
311 |
313 |
-0.32% |
52,000 |
2024/7/5 |
316 |
316 |
311 |
314 |
-0.63% |
38,000 |
2024/7/4 |
322 |
323 |
315 |
316 |
-1.25% |
87,200 |
2024/7/3 |
326 |
326 |
320 |
320 |
-1.84% |
77,800 |
2024/7/2 |
325 |
332 |
321 |
326 |
+2.19% |
323,300 |
2024/7/1 |
319 |
332 |
316 |
319 |
+0.95% |
324,700 |
2024/6/28 |
319 |
321 |
311 |
316 |
-1.25% |
122,200 |
2024/6/27 |
314 |
320 |
314 |
320 |
+0.63% |
50,800 |
2024/6/26 |
323 |
324 |
309 |
318 |
-1.24% |
291,000 |
2024/6/25 |
318 |
322 |
315 |
322 |
+1.90% |
97,800 |
2024/6/24 |
314 |
318 |
313 |
316 |
+0.00% |
87,500 |
2024/6/21 |
312 |
319 |
310 |
316 |
+1.61% |
164,900 |
2024/6/20 |
308 |
315 |
308 |
311 |
+1.63% |
122,900 |
2024/6/19 |
304 |
308 |
300 |
306 |
+0.99% |
159,300 |
2024/6/18 |
302 |
303 |
298 |
303 |
+2.02% |
116,300 |
2024/6/17 |
304 |
305 |
294 |
297 |
-2.62% |
303,500 |
2024/6/14 |
307 |
316 |
299 |
305 |
+6.27% |
764,800 |
2024/6/13 |
289 |
292 |
286 |
287 |
-0.35% |
199,600 |
2024/6/12 |
291 |
292 |
288 |
288 |
+0.00% |
60,100 |
2024/6/11 |
293 |
296 |
288 |
288 |
-0.35% |
164,400 |
2024/6/10 |
287 |
291 |
283 |
289 |
+0.70% |
162,800 |
2024/6/7 |
291 |
296 |
285 |
287 |
-3.04% |
303,300 |
2024/6/6 |
302 |
302 |
292 |
296 |
-1.33% |
125,700 |
2024/6/5 |
305 |
307 |
298 |
300 |
-1.64% |
157,900 |
2024/6/4 |
296 |
307 |
296 |
305 |
+2.69% |
198,900 |
2024/6/3 |
295 |
302 |
290 |
297 |
+0.00% |
249,800 |
2024/5/31 |
300 |
301 |
285 |
297 |
-4.81% |
994,900 |
2024/5/30 |
308 |
318 |
308 |
312 |
+0.32% |
121,900 |
2024/5/29 |
320 |
329 |
310 |
311 |
-1.89% |
259,900 |
2024/5/28 |
316 |
326 |
314 |
317 |
-0.31% |
176,700 |
2024/5/27 |
336 |
337 |
315 |
318 |
-5.07% |
327,400 |
2024/5/24 |
350 |
351 |
331 |
335 |
-10.43% |
830,300 |
2024/5/23 |
364 |
374 |
364 |
374 |
+3.31% |
149,000 |
2024/5/22 |
373 |
376 |
362 |
362 |
-1.90% |
94,700 |
2024/5/21 |
375 |
382 |
365 |
369 |
-1.60% |
210,700 |
2024/5/20 |
371 |
384 |
366 |
375 |
+3.02% |
294,900 |
2024/5/17 |
359 |
367 |
355 |
364 |
+0.55% |
183,600 |
2024/5/16 |
338 |
369 |
333 |
362 |
-0.82% |
588,600 |
2024/5/15 |
371 |
373 |
363 |
365 |
-2.67% |
169,300 |
2024/5/14 |
365 |
378 |
363 |
375 |
+4.75% |
278,000 |
2024/5/13 |
357 |
363 |
351 |
358 |
+2.58% |
192,100 |
2024/5/10 |
352 |
355 |
349 |
349 |
-1.41% |
90,900 |
2024/5/9 |
360 |
362 |
352 |
354 |
-1.94% |
100,000 |
2024/5/8 |
360 |
366 |
357 |
361 |
+0.00% |
90,200 |
2024/5/7 |
362 |
364 |
354 |
361 |
+0.56% |
173,000 |
2024/5/2 |
353 |
362 |
352 |
359 |
+1.70% |
91,500 |
2024/5/1 |
360 |
365 |
352 |
353 |
-3.55% |
159,300 |
2024/4/30 |
363 |
383 |
356 |
366 |
+3.10% |
639,900 |
2024/4/26 |
346 |
355 |
343 |
355 |
+2.31% |
85,800 |
2024/4/25 |
358 |
358 |
347 |
347 |
-1.70% |
61,500 |
2024/4/24 |
362 |
362 |
353 |
353 |
-2.22% |
66,200 |
2024/4/23 |
354 |
363 |
353 |
361 |
+4.03% |
103,400 |
2024/4/22 |
350 |
353 |
345 |
347 |
+0.29% |
51,200 |
2024/4/19 |
354 |
359 |
336 |
346 |
-1.14% |
248,600 |
2024/4/18 |
355 |
366 |
347 |
350 |
-2.23% |
155,600 |
2024/4/17 |
344 |
370 |
344 |
358 |
+3.47% |
439,100 |
2024/4/16 |
340 |
348 |
337 |
346 |
+1.47% |
61,500 |
2024/4/15 |
335 |
344 |
334 |
341 |
+0.00% |
51,900 |
2024/4/12 |
348 |
349 |
339 |
341 |
-2.29% |
81,600 |
2024/4/11 |
354 |
354 |
343 |
349 |
-1.69% |
80,700 |
2024/4/10 |
347 |
356 |
347 |
355 |
+2.31% |
70,100 |
2024/4/9 |
353 |
353 |
345 |
347 |
-1.42% |
41,400 |
2024/4/8 |
347 |
353 |
344 |
352 |
+1.15% |
42,400 |
2024/4/5 |
341 |
351 |
340 |
348 |
+0.29% |
95,200 |
2024/4/4 |
363 |
363 |
345 |
347 |
-4.14% |
174,300 |
2024/4/3 |
353 |
365 |
350 |
362 |
+1.12% |
72,800 |
|