日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
775 |
781 |
769 |
773 |
-1.28% |
133,300 |
2024/10/31 |
781 |
786 |
773 |
783 |
+0.26% |
111,300 |
2024/10/30 |
797 |
797 |
781 |
781 |
-1.88% |
199,300 |
2024/10/29 |
793 |
797 |
785 |
796 |
+1.27% |
82,200 |
2024/10/28 |
769 |
796 |
769 |
786 |
+0.77% |
109,600 |
2024/10/25 |
785 |
790 |
770 |
780 |
-1.52% |
199,400 |
2024/10/24 |
784 |
797 |
784 |
792 |
+0.38% |
136,300 |
2024/10/23 |
799 |
801 |
786 |
789 |
-2.59% |
141,900 |
2024/10/22 |
835 |
835 |
808 |
810 |
-2.88% |
154,200 |
2024/10/21 |
847 |
851 |
832 |
834 |
-1.07% |
82,800 |
2024/10/18 |
854 |
855 |
839 |
843 |
-0.82% |
66,600 |
2024/10/17 |
858 |
867 |
848 |
850 |
-0.47% |
136,300 |
2024/10/16 |
850 |
868 |
849 |
854 |
-0.81% |
133,200 |
2024/10/15 |
868 |
869 |
850 |
861 |
+0.58% |
180,800 |
2024/10/11 |
829 |
862 |
825 |
856 |
+4.01% |
316,100 |
2024/10/10 |
835 |
835 |
822 |
823 |
-1.67% |
100,600 |
2024/10/9 |
834 |
850 |
831 |
837 |
+1.33% |
164,800 |
2024/10/8 |
830 |
840 |
826 |
826 |
-1.78% |
117,200 |
2024/10/7 |
840 |
852 |
826 |
841 |
+0.96% |
274,100 |
2024/10/4 |
844 |
851 |
833 |
833 |
-1.19% |
123,000 |
2024/10/3 |
836 |
850 |
833 |
843 |
+2.55% |
208,400 |
2024/10/2 |
851 |
852 |
822 |
822 |
-5.08% |
226,500 |
2024/10/1 |
851 |
867 |
832 |
866 |
+1.88% |
291,100 |
2024/9/30 |
855 |
870 |
843 |
850 |
-2.30% |
236,700 |
2024/9/27 |
830 |
874 |
826 |
870 |
+2.84% |
233,700 |
2024/9/26 |
848 |
852 |
839 |
846 |
+0.00% |
223,100 |
2024/9/25 |
863 |
873 |
846 |
846 |
-1.97% |
209,600 |
2024/9/24 |
868 |
869 |
851 |
863 |
+0.12% |
143,000 |
2024/9/20 |
864 |
869 |
849 |
862 |
+0.94% |
274,200 |
2024/9/19 |
860 |
864 |
832 |
854 |
+4.79% |
457,200 |
2024/9/18 |
796 |
845 |
795 |
815 |
+2.90% |
593,300 |
2024/9/17 |
776 |
796 |
762 |
792 |
+3.12% |
659,200 |
2024/9/13 |
794 |
794 |
768 |
768 |
-3.27% |
219,700 |
2024/9/12 |
799 |
817 |
792 |
794 |
+2.19% |
280,100 |
2024/9/11 |
782 |
792 |
768 |
777 |
-0.89% |
255,900 |
2024/9/10 |
810 |
817 |
782 |
784 |
-2.00% |
235,400 |
2024/9/9 |
755 |
801 |
755 |
800 |
+2.17% |
272,000 |
2024/9/6 |
800 |
814 |
774 |
783 |
-1.88% |
265,200 |
2024/9/5 |
820 |
836 |
789 |
798 |
-3.04% |
346,300 |
2024/9/4 |
797 |
827 |
791 |
823 |
-2.26% |
338,800 |
2024/9/3 |
825 |
843 |
818 |
842 |
+1.57% |
268,600 |
2024/9/2 |
851 |
852 |
819 |
829 |
-2.36% |
387,700 |
2024/8/30 |
863 |
863 |
834 |
849 |
-1.96% |
475,400 |
2024/8/29 |
877 |
877 |
854 |
866 |
-1.48% |
245,500 |
2024/8/28 |
885 |
894 |
872 |
879 |
-2.33% |
328,800 |
2024/8/27 |
918 |
933 |
898 |
900 |
-1.75% |
297,600 |
2024/8/26 |
903 |
924 |
891 |
916 |
+1.55% |
388,700 |
2024/8/23 |
912 |
920 |
895 |
902 |
-1.10% |
332,200 |
2024/8/22 |
888 |
946 |
882 |
912 |
+2.70% |
643,800 |
2024/8/21 |
899 |
911 |
880 |
888 |
-1.00% |
436,100 |
2024/8/20 |
879 |
924 |
879 |
897 |
+3.82% |
751,400 |
2024/8/19 |
855 |
886 |
855 |
864 |
+0.23% |
468,700 |
2024/8/16 |
854 |
865 |
837 |
862 |
+2.01% |
619,300 |
2024/8/15 |
814 |
849 |
770 |
845 |
+1.93% |
874,800 |
2024/8/14 |
745 |
838 |
736 |
829 |
+13.10% |
1,522,800 |
2024/8/13 |
724 |
736 |
654 |
733 |
-8.83% |
2,800,600 |
2024/8/9 |
798 |
809 |
785 |
804 |
+1.52% |
480,200 |
2024/8/8 |
770 |
798 |
757 |
792 |
-0.13% |
607,400 |
2024/8/7 |
761 |
808 |
753 |
793 |
+3.12% |
499,300 |
2024/8/6 |
758 |
788 |
743 |
769 |
+9.54% |
696,800 |
2024/8/5 |
740 |
776 |
689 |
702 |
-11.70% |
1,151,900 |
2024/8/2 |
791 |
828 |
783 |
795 |
-5.24% |
620,100 |
2024/8/1 |
856 |
856 |
815 |
839 |
-4.55% |
498,200 |
2024/7/31 |
876 |
889 |
871 |
879 |
-1.35% |
171,500 |
2024/7/30 |
904 |
911 |
883 |
891 |
-2.41% |
243,000 |
2024/7/29 |
886 |
913 |
872 |
913 |
+4.82% |
392,900 |
2024/7/26 |
858 |
890 |
857 |
871 |
+2.83% |
381,200 |
2024/7/25 |
841 |
861 |
822 |
847 |
-2.42% |
766,000 |
2024/7/24 |
907 |
909 |
863 |
868 |
-4.30% |
470,200 |
2024/7/23 |
905 |
909 |
881 |
907 |
+1.45% |
322,500 |
2024/7/22 |
880 |
897 |
870 |
894 |
+1.13% |
370,500 |
2024/7/19 |
915 |
915 |
881 |
884 |
-4.33% |
504,900 |
2024/7/18 |
932 |
950 |
921 |
924 |
-0.96% |
633,700 |
2024/7/17 |
895 |
934 |
894 |
933 |
+4.48% |
893,000 |
2024/7/16 |
885 |
895 |
875 |
893 |
+1.25% |
415,400 |
2024/7/12 |
859 |
899 |
857 |
882 |
+2.44% |
746,400 |
2024/7/11 |
845 |
862 |
839 |
861 |
+0.94% |
442,500 |
2024/7/10 |
855 |
864 |
841 |
853 |
+0.47% |
609,900 |
2024/7/9 |
830 |
856 |
825 |
849 |
+3.16% |
591,100 |
2024/7/8 |
838 |
849 |
823 |
823 |
-1.56% |
503,900 |
2024/7/5 |
796 |
840 |
795 |
836 |
+5.82% |
960,900 |
2024/7/4 |
804 |
811 |
789 |
790 |
-1.74% |
335,300 |
2024/7/3 |
772 |
810 |
766 |
804 |
+4.82% |
547,400 |
2024/7/2 |
764 |
774 |
743 |
767 |
-1.29% |
532,600 |
2024/7/1 |
797 |
797 |
765 |
777 |
-4.07% |
770,300 |
2024/6/28 |
824 |
831 |
798 |
810 |
+6.02% |
1,469,600 |
2024/6/27 |
760 |
782 |
757 |
764 |
+1.06% |
405,300 |
2024/6/26 |
763 |
777 |
752 |
756 |
-1.56% |
386,200 |
2024/6/25 |
790 |
806 |
766 |
768 |
-1.29% |
668,800 |
2024/6/24 |
750 |
789 |
749 |
778 |
+5.14% |
608,700 |
2024/6/21 |
750 |
762 |
740 |
740 |
-2.25% |
513,200 |
2024/6/20 |
774 |
782 |
748 |
757 |
-2.20% |
388,000 |
2024/6/19 |
775 |
790 |
766 |
774 |
+1.44% |
409,100 |
2024/6/18 |
808 |
808 |
759 |
763 |
-3.78% |
662,600 |
2024/6/17 |
790 |
804 |
781 |
793 |
-1.25% |
673,100 |
2024/6/14 |
748 |
809 |
745 |
803 |
+6.22% |
1,098,600 |
2024/6/13 |
730 |
757 |
728 |
756 |
+3.42% |
582,300 |
2024/6/12 |
718 |
741 |
711 |
731 |
+3.10% |
562,100 |
2024/6/11 |
729 |
737 |
702 |
709 |
-1.39% |
500,400 |
2024/6/10 |
726 |
729 |
712 |
719 |
-1.37% |
482,400 |
2024/6/7 |
680 |
730 |
679 |
729 |
+5.96% |
822,000 |
2024/6/6 |
683 |
692 |
671 |
688 |
+2.08% |
456,200 |
2024/6/5 |
705 |
707 |
673 |
674 |
-4.53% |
532,700 |
2024/6/4 |
677 |
713 |
677 |
706 |
+4.28% |
751,200 |
2024/6/3 |
673 |
686 |
661 |
677 |
-0.44% |
625,800 |
2024/5/31 |
676 |
688 |
656 |
680 |
+0.74% |
793,000 |
2024/5/30 |
624 |
679 |
620 |
675 |
+8.17% |
1,249,300 |
2024/5/29 |
640 |
658 |
624 |
624 |
-2.50% |
695,000 |
2024/5/28 |
649 |
681 |
638 |
640 |
+4.40% |
1,401,700 |
2024/5/27 |
590 |
617 |
590 |
613 |
+6.61% |
671,300 |
2024/5/24 |
563 |
580 |
562 |
575 |
+1.77% |
355,100 |
2024/5/23 |
564 |
576 |
558 |
565 |
+0.71% |
471,200 |
2024/5/22 |
565 |
576 |
557 |
561 |
-1.75% |
510,800 |
2024/5/21 |
586 |
594 |
571 |
571 |
-4.19% |
531,200 |
2024/5/20 |
584 |
608 |
578 |
596 |
+2.05% |
854,700 |
2024/5/17 |
553 |
590 |
553 |
584 |
+6.38% |
1,299,000 |
2024/5/16 |
534 |
562 |
515 |
549 |
+3.00% |
2,374,900 |
2024/5/15 |
533 |
533 |
532 |
533 |
+17.66% |
617,600 |
2024/5/14 |
439 |
454 |
439 |
453 |
+3.90% |
219,800 |
2024/5/13 |
437 |
445 |
428 |
436 |
-3.75% |
333,100 |
2024/5/10 |
464 |
464 |
447 |
453 |
+0.89% |
191,100 |
2024/5/9 |
453 |
456 |
447 |
449 |
-1.97% |
143,800 |
2024/5/8 |
461 |
469 |
453 |
458 |
-0.87% |
290,200 |
|