日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
338 |
338 |
335 |
336 |
+0.30% |
8,600 |
2024/9/30 |
334 |
337 |
334 |
335 |
+0.30% |
10,600 |
2024/9/27 |
337 |
338 |
334 |
334 |
-1.76% |
9,200 |
2024/9/26 |
336 |
340 |
336 |
340 |
+0.59% |
7,400 |
2024/9/25 |
331 |
340 |
331 |
338 |
+2.42% |
27,000 |
2024/9/24 |
330 |
332 |
329 |
330 |
+0.00% |
7,300 |
2024/9/20 |
329 |
330 |
327 |
330 |
+0.30% |
14,400 |
2024/9/19 |
329 |
330 |
328 |
329 |
+0.00% |
6,200 |
2024/9/18 |
328 |
330 |
326 |
329 |
+0.30% |
4,900 |
2024/9/17 |
328 |
328 |
326 |
328 |
-0.61% |
4,200 |
2024/9/13 |
329 |
330 |
326 |
330 |
+0.61% |
7,300 |
2024/9/12 |
327 |
329 |
327 |
328 |
+0.61% |
3,400 |
2024/9/11 |
330 |
332 |
326 |
326 |
-1.81% |
7,900 |
2024/9/10 |
329 |
332 |
329 |
332 |
+0.61% |
2,100 |
2024/9/9 |
329 |
331 |
328 |
330 |
-0.30% |
7,600 |
2024/9/6 |
333 |
333 |
329 |
331 |
-0.60% |
11,500 |
2024/9/5 |
331 |
334 |
329 |
333 |
+0.60% |
16,200 |
2024/9/4 |
325 |
334 |
325 |
331 |
-2.07% |
21,600 |
2024/9/3 |
337 |
339 |
337 |
338 |
+0.30% |
17,400 |
2024/9/2 |
336 |
338 |
334 |
337 |
+0.90% |
10,300 |
2024/8/30 |
333 |
335 |
333 |
334 |
+0.30% |
7,200 |
2024/8/29 |
335 |
335 |
333 |
333 |
-0.30% |
6,200 |
2024/8/28 |
333 |
335 |
332 |
334 |
-0.30% |
4,700 |
2024/8/27 |
332 |
335 |
331 |
335 |
+0.90% |
6,500 |
2024/8/26 |
333 |
333 |
330 |
332 |
-0.30% |
4,700 |
2024/8/23 |
329 |
333 |
329 |
333 |
+1.22% |
2,700 |
2024/8/22 |
325 |
329 |
325 |
329 |
+0.00% |
6,400 |
2024/8/21 |
323 |
332 |
320 |
329 |
+2.49% |
16,500 |
2024/8/20 |
326 |
330 |
320 |
321 |
-1.53% |
24,700 |
2024/8/19 |
326 |
330 |
323 |
326 |
+0.00% |
16,500 |
2024/8/16 |
322 |
326 |
319 |
326 |
+1.88% |
25,100 |
2024/8/15 |
317 |
320 |
317 |
320 |
+0.95% |
10,400 |
2024/8/14 |
312 |
317 |
312 |
317 |
+0.63% |
14,200 |
2024/8/13 |
310 |
317 |
310 |
315 |
+2.27% |
16,500 |
2024/8/9 |
315 |
317 |
306 |
308 |
+0.00% |
33,600 |
2024/8/8 |
310 |
313 |
307 |
308 |
-0.32% |
23,300 |
2024/8/7 |
302 |
314 |
301 |
309 |
+0.32% |
70,000 |
2024/8/6 |
305 |
330 |
301 |
308 |
+3.36% |
66,900 |
2024/8/5 |
321 |
323 |
282 |
298 |
-10.51% |
140,000 |
2024/8/2 |
340 |
342 |
331 |
333 |
-2.63% |
112,800 |
2024/8/1 |
345 |
345 |
340 |
342 |
-0.87% |
41,300 |
2024/7/31 |
340 |
345 |
340 |
345 |
+1.47% |
20,700 |
2024/7/30 |
344 |
346 |
340 |
340 |
-1.45% |
85,300 |
2024/7/29 |
345 |
346 |
343 |
345 |
+0.29% |
9,400 |
2024/7/26 |
345 |
345 |
343 |
344 |
+0.29% |
11,400 |
2024/7/25 |
344 |
346 |
343 |
343 |
-1.44% |
19,400 |
2024/7/24 |
345 |
348 |
344 |
348 |
+0.87% |
15,900 |
2024/7/23 |
348 |
349 |
345 |
345 |
-0.58% |
30,200 |
2024/7/22 |
348 |
348 |
345 |
347 |
+0.00% |
13,000 |
2024/7/19 |
345 |
348 |
345 |
347 |
+0.00% |
11,200 |
2024/7/18 |
345 |
348 |
344 |
347 |
+0.29% |
19,200 |
2024/7/17 |
344 |
346 |
344 |
346 |
+0.87% |
14,900 |
2024/7/16 |
345 |
345 |
343 |
343 |
+0.00% |
11,500 |
2024/7/12 |
343 |
346 |
343 |
343 |
-0.87% |
15,600 |
2024/7/11 |
342 |
346 |
342 |
346 |
+1.17% |
20,700 |
2024/7/10 |
345 |
345 |
342 |
342 |
-0.87% |
35,700 |
2024/7/9 |
346 |
347 |
345 |
345 |
-0.29% |
29,100 |
2024/7/8 |
346 |
348 |
346 |
346 |
+0.00% |
20,300 |
2024/7/5 |
346 |
348 |
346 |
346 |
+0.00% |
12,300 |
2024/7/4 |
348 |
349 |
346 |
346 |
-0.57% |
34,000 |
2024/7/3 |
349 |
350 |
348 |
348 |
-0.85% |
20,700 |
2024/7/2 |
352 |
352 |
349 |
351 |
+0.00% |
19,500 |
2024/7/1 |
352 |
354 |
350 |
351 |
-0.28% |
31,700 |
2024/6/28 |
352 |
353 |
350 |
352 |
+0.57% |
17,500 |
2024/6/27 |
352 |
354 |
350 |
350 |
-0.28% |
22,100 |
2024/6/26 |
349 |
352 |
348 |
351 |
+0.57% |
16,500 |
2024/6/25 |
348 |
350 |
347 |
349 |
+0.29% |
9,300 |
2024/6/24 |
349 |
349 |
347 |
348 |
+0.00% |
7,200 |
2024/6/21 |
349 |
350 |
346 |
348 |
+0.00% |
9,300 |
2024/6/20 |
350 |
350 |
344 |
348 |
+0.58% |
14,500 |
2024/6/19 |
346 |
347 |
344 |
346 |
+0.58% |
18,900 |
2024/6/18 |
344 |
344 |
342 |
344 |
+0.29% |
9,800 |
2024/6/17 |
347 |
347 |
342 |
343 |
-0.87% |
22,200 |
2024/6/14 |
343 |
346 |
342 |
346 |
+0.87% |
13,700 |
2024/6/13 |
343 |
344 |
341 |
343 |
-0.29% |
7,800 |
2024/6/12 |
346 |
347 |
344 |
344 |
-0.29% |
8,800 |
2024/6/11 |
344 |
346 |
343 |
345 |
+0.88% |
15,400 |
2024/6/10 |
340 |
344 |
340 |
342 |
+0.59% |
17,700 |
2024/6/7 |
339 |
342 |
339 |
340 |
-0.29% |
18,300 |
2024/6/6 |
341 |
344 |
340 |
341 |
+0.00% |
23,000 |
2024/6/5 |
343 |
344 |
341 |
341 |
-0.58% |
27,300 |
2024/6/4 |
345 |
350 |
340 |
343 |
-0.58% |
77,500 |
2024/6/3 |
343 |
347 |
343 |
345 |
+0.58% |
17,400 |
2024/5/31 |
340 |
346 |
340 |
343 |
+1.18% |
35,200 |
2024/5/30 |
339 |
341 |
338 |
339 |
+0.00% |
21,000 |
2024/5/29 |
345 |
345 |
338 |
339 |
-1.17% |
29,000 |
2024/5/28 |
343 |
344 |
342 |
343 |
+0.29% |
8,700 |
2024/5/27 |
344 |
344 |
342 |
342 |
-0.29% |
8,300 |
2024/5/24 |
341 |
345 |
341 |
343 |
+0.29% |
7,500 |
2024/5/23 |
341 |
344 |
341 |
342 |
-0.29% |
13,300 |
2024/5/22 |
348 |
348 |
343 |
343 |
-1.44% |
14,900 |
2024/5/21 |
346 |
348 |
345 |
348 |
+0.58% |
13,100 |
2024/5/20 |
342 |
348 |
342 |
346 |
+2.37% |
22,300 |
2024/5/17 |
346 |
346 |
336 |
338 |
-0.88% |
38,500 |
2024/5/16 |
344 |
344 |
336 |
341 |
-0.87% |
41,600 |
2024/5/15 |
348 |
348 |
341 |
344 |
-0.29% |
35,800 |
2024/5/14 |
342 |
346 |
338 |
345 |
+1.47% |
41,200 |
2024/5/13 |
340 |
342 |
338 |
340 |
+0.59% |
37,100 |
2024/5/10 |
351 |
355 |
333 |
338 |
-3.70% |
173,900 |
2024/5/9 |
349 |
351 |
348 |
351 |
+0.86% |
12,100 |
2024/5/8 |
347 |
352 |
347 |
348 |
+0.29% |
29,800 |
2024/5/7 |
342 |
351 |
342 |
347 |
+1.46% |
40,600 |
2024/5/2 |
341 |
344 |
341 |
342 |
+0.29% |
11,200 |
2024/5/1 |
341 |
345 |
340 |
341 |
+0.00% |
29,200 |
2024/4/30 |
339 |
343 |
339 |
341 |
+0.89% |
50,300 |
2024/4/26 |
343 |
345 |
338 |
338 |
-1.74% |
107,300 |
2024/4/25 |
345 |
347 |
343 |
344 |
-1.71% |
28,600 |
2024/4/24 |
348 |
350 |
346 |
350 |
+1.45% |
19,900 |
2024/4/23 |
351 |
351 |
344 |
345 |
-0.86% |
32,700 |
2024/4/22 |
345 |
350 |
345 |
348 |
+0.87% |
37,500 |
2024/4/19 |
351 |
356 |
344 |
345 |
-1.99% |
167,700 |
2024/4/18 |
350 |
358 |
350 |
352 |
+0.57% |
24,400 |
2024/4/17 |
358 |
358 |
350 |
350 |
-1.41% |
52,500 |
2024/4/16 |
361 |
361 |
355 |
355 |
-1.66% |
50,100 |
2024/4/15 |
361 |
363 |
360 |
361 |
+0.28% |
16,800 |
2024/4/12 |
364 |
364 |
360 |
360 |
-0.28% |
21,100 |
2024/4/11 |
360 |
363 |
360 |
361 |
+0.00% |
17,400 |
2024/4/10 |
362 |
365 |
360 |
361 |
-0.28% |
29,700 |
2024/4/9 |
363 |
364 |
361 |
362 |
-0.28% |
22,200 |
2024/4/8 |
360 |
363 |
360 |
363 |
+1.11% |
16,100 |
2024/4/5 |
362 |
362 |
358 |
359 |
-1.37% |
24,000 |
2024/4/4 |
368 |
368 |
361 |
364 |
+0.55% |
24,200 |
2024/4/3 |
362 |
364 |
360 |
362 |
+1.40% |
19,600 |
|