日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
343 |
346 |
338 |
341 |
+0.29% |
528,000 |
2024/9/30 |
345 |
349 |
340 |
340 |
-3.68% |
756,500 |
2024/9/27 |
355 |
356 |
350 |
353 |
-1.40% |
522,500 |
2024/9/26 |
356 |
358 |
348 |
358 |
+1.70% |
617,700 |
2024/9/25 |
357 |
357 |
349 |
352 |
-1.40% |
534,700 |
2024/9/24 |
360 |
360 |
354 |
357 |
+0.28% |
249,300 |
2024/9/20 |
365 |
365 |
354 |
356 |
-0.84% |
527,800 |
2024/9/19 |
360 |
360 |
355 |
359 |
+0.84% |
430,700 |
2024/9/18 |
349 |
359 |
349 |
356 |
+3.49% |
545,600 |
2024/9/17 |
353 |
354 |
335 |
344 |
-2.27% |
581,000 |
2024/9/13 |
355 |
360 |
351 |
352 |
-1.12% |
440,000 |
2024/9/12 |
356 |
360 |
353 |
356 |
+2.01% |
526,000 |
2024/9/11 |
359 |
359 |
344 |
349 |
-3.06% |
747,400 |
2024/9/10 |
361 |
364 |
355 |
360 |
+0.84% |
552,300 |
2024/9/9 |
348 |
358 |
346 |
357 |
-0.83% |
713,400 |
2024/9/6 |
365 |
369 |
357 |
360 |
-1.37% |
691,000 |
2024/9/5 |
353 |
365 |
351 |
365 |
+3.40% |
580,500 |
2024/9/4 |
348 |
359 |
347 |
353 |
-2.75% |
738,400 |
2024/9/3 |
350 |
364 |
349 |
363 |
+3.12% |
600,100 |
2024/9/2 |
354 |
358 |
346 |
352 |
-0.85% |
564,400 |
2024/8/30 |
352 |
357 |
350 |
355 |
+0.57% |
462,100 |
2024/8/29 |
350 |
357 |
348 |
353 |
-0.28% |
594,000 |
2024/8/28 |
347 |
354 |
343 |
354 |
+2.31% |
1,008,100 |
2024/8/27 |
326 |
346 |
325 |
346 |
+6.13% |
1,198,700 |
2024/8/26 |
315 |
327 |
312 |
326 |
+3.49% |
915,800 |
2024/8/23 |
312 |
315 |
310 |
315 |
+0.96% |
348,600 |
2024/8/22 |
314 |
317 |
310 |
312 |
+0.65% |
539,300 |
2024/8/21 |
309 |
312 |
308 |
310 |
-0.96% |
617,600 |
2024/8/20 |
310 |
314 |
308 |
313 |
+2.29% |
1,133,600 |
2024/8/19 |
300 |
312 |
300 |
306 |
+1.66% |
746,400 |
2024/8/16 |
300 |
306 |
299 |
301 |
+1.69% |
926,300 |
2024/8/15 |
292 |
299 |
291 |
296 |
+3.14% |
1,052,900 |
2024/8/14 |
283 |
290 |
283 |
287 |
+3.24% |
957,100 |
2024/8/13 |
280 |
284 |
275 |
278 |
+1.46% |
492,500 |
2024/8/9 |
276 |
282 |
270 |
274 |
+2.24% |
801,000 |
2024/8/8 |
267 |
275 |
265 |
268 |
+0.75% |
789,500 |
2024/8/7 |
260 |
278 |
259 |
266 |
+1.92% |
1,421,100 |
2024/8/6 |
260 |
269 |
255 |
261 |
+10.59% |
1,850,000 |
2024/8/5 |
275 |
276 |
229 |
236 |
-18.90% |
3,437,900 |
2024/8/2 |
298 |
300 |
287 |
291 |
-6.73% |
2,574,900 |
2024/8/1 |
315 |
315 |
308 |
312 |
-1.89% |
1,052,000 |
2024/7/31 |
320 |
322 |
313 |
318 |
-0.62% |
646,000 |
2024/7/30 |
323 |
324 |
317 |
320 |
-1.84% |
1,130,400 |
2024/7/29 |
327 |
327 |
321 |
326 |
+1.56% |
848,500 |
2024/7/26 |
323 |
326 |
321 |
321 |
-0.62% |
568,400 |
2024/7/25 |
324 |
327 |
320 |
323 |
-2.12% |
907,000 |
2024/7/24 |
340 |
340 |
328 |
330 |
-1.20% |
1,167,600 |
2024/7/23 |
331 |
345 |
331 |
334 |
+2.14% |
1,296,300 |
2024/7/22 |
336 |
336 |
326 |
327 |
-2.10% |
744,900 |
2024/7/19 |
339 |
340 |
329 |
334 |
-2.05% |
1,021,500 |
2024/7/18 |
343 |
347 |
337 |
341 |
-1.45% |
1,111,100 |
2024/7/17 |
351 |
363 |
343 |
346 |
-1.14% |
2,162,700 |
2024/7/16 |
363 |
379 |
344 |
350 |
+5.74% |
4,144,900 |
2024/7/12 |
322 |
341 |
322 |
331 |
+2.48% |
1,823,900 |
2024/7/11 |
321 |
330 |
319 |
323 |
+1.57% |
1,249,100 |
2024/7/10 |
324 |
325 |
315 |
318 |
-1.24% |
885,100 |
2024/7/9 |
323 |
326 |
322 |
322 |
+0.31% |
520,200 |
2024/7/8 |
325 |
326 |
321 |
321 |
-0.93% |
363,400 |
2024/7/5 |
326 |
327 |
322 |
324 |
-0.31% |
316,600 |
2024/7/4 |
322 |
328 |
320 |
325 |
+0.93% |
480,000 |
2024/7/3 |
320 |
325 |
320 |
322 |
+1.26% |
623,200 |
2024/7/2 |
322 |
324 |
318 |
318 |
-0.93% |
387,600 |
2024/7/1 |
325 |
326 |
321 |
321 |
-0.62% |
307,000 |
2024/6/28 |
325 |
329 |
321 |
323 |
+0.62% |
639,600 |
2024/6/27 |
321 |
324 |
320 |
321 |
+0.31% |
366,500 |
2024/6/26 |
315 |
322 |
314 |
320 |
+1.91% |
654,500 |
2024/6/25 |
314 |
316 |
313 |
314 |
+0.00% |
271,200 |
2024/6/24 |
311 |
315 |
311 |
314 |
+1.29% |
335,600 |
2024/6/21 |
316 |
316 |
309 |
310 |
-1.59% |
794,500 |
2024/6/20 |
318 |
318 |
313 |
315 |
+0.00% |
329,400 |
2024/6/19 |
315 |
317 |
313 |
315 |
+0.00% |
203,000 |
2024/6/18 |
316 |
321 |
314 |
315 |
+0.32% |
426,300 |
2024/6/17 |
310 |
316 |
308 |
314 |
+0.64% |
501,300 |
2024/6/14 |
307 |
313 |
307 |
312 |
+0.97% |
441,700 |
2024/6/13 |
312 |
313 |
308 |
309 |
+0.00% |
384,000 |
2024/6/12 |
312 |
314 |
308 |
309 |
-1.59% |
632,100 |
2024/6/11 |
316 |
318 |
312 |
314 |
-0.32% |
592,300 |
2024/6/10 |
320 |
320 |
315 |
315 |
-1.25% |
320,900 |
2024/6/7 |
315 |
319 |
314 |
319 |
+0.63% |
369,300 |
2024/6/6 |
325 |
326 |
313 |
317 |
-1.55% |
974,500 |
2024/6/5 |
326 |
331 |
321 |
322 |
-2.13% |
577,500 |
2024/6/4 |
324 |
332 |
323 |
329 |
+1.23% |
562,900 |
2024/6/3 |
329 |
332 |
325 |
325 |
-1.22% |
420,000 |
2024/5/31 |
326 |
329 |
320 |
329 |
+2.49% |
498,200 |
2024/5/30 |
316 |
322 |
314 |
321 |
-0.62% |
786,900 |
2024/5/29 |
330 |
335 |
322 |
323 |
-1.22% |
821,600 |
2024/5/28 |
322 |
331 |
322 |
327 |
+2.19% |
598,700 |
2024/5/27 |
316 |
321 |
311 |
320 |
-0.62% |
790,100 |
2024/5/24 |
322 |
334 |
321 |
322 |
-0.62% |
1,016,800 |
2024/5/23 |
317 |
328 |
314 |
324 |
+2.21% |
780,500 |
2024/5/22 |
321 |
323 |
314 |
317 |
-0.63% |
559,500 |
2024/5/21 |
325 |
327 |
318 |
319 |
-2.45% |
709,000 |
2024/5/20 |
331 |
332 |
325 |
327 |
-1.21% |
738,600 |
2024/5/17 |
327 |
335 |
327 |
331 |
+0.91% |
512,500 |
2024/5/16 |
336 |
338 |
326 |
328 |
-1.20% |
835,400 |
2024/5/15 |
333 |
335 |
329 |
332 |
-0.30% |
665,000 |
2024/5/14 |
331 |
338 |
331 |
333 |
+0.91% |
915,700 |
2024/5/13 |
326 |
331 |
326 |
330 |
+0.61% |
699,400 |
2024/5/10 |
337 |
339 |
327 |
328 |
-1.50% |
973,000 |
2024/5/9 |
327 |
337 |
323 |
333 |
+1.52% |
1,568,000 |
2024/5/8 |
318 |
335 |
315 |
328 |
+4.13% |
2,178,400 |
2024/5/7 |
301 |
319 |
301 |
315 |
+5.35% |
2,597,900 |
2024/5/2 |
303 |
304 |
299 |
299 |
-0.99% |
1,710,200 |
2024/5/1 |
303 |
304 |
301 |
302 |
-0.98% |
966,600 |
2024/4/30 |
308 |
309 |
303 |
305 |
+0.33% |
773,000 |
2024/4/26 |
301 |
305 |
298 |
304 |
+0.33% |
1,375,700 |
2024/4/25 |
306 |
307 |
303 |
303 |
-1.30% |
646,800 |
2024/4/24 |
303 |
307 |
302 |
307 |
+0.99% |
700,500 |
2024/4/23 |
310 |
312 |
302 |
304 |
-0.33% |
877,300 |
2024/4/22 |
301 |
309 |
300 |
305 |
-0.65% |
1,209,800 |
2024/4/19 |
313 |
318 |
305 |
307 |
-1.92% |
1,119,700 |
2024/4/18 |
314 |
318 |
310 |
313 |
-2.80% |
1,456,300 |
2024/4/17 |
330 |
336 |
319 |
322 |
-0.62% |
2,264,800 |
2024/4/16 |
323 |
326 |
312 |
324 |
-0.92% |
1,605,700 |
2024/4/15 |
324 |
332 |
315 |
327 |
+6.17% |
2,983,600 |
2024/4/12 |
316 |
322 |
308 |
308 |
-1.28% |
1,822,700 |
2024/4/11 |
312 |
314 |
309 |
312 |
+0.00% |
434,200 |
2024/4/10 |
314 |
318 |
312 |
312 |
-0.64% |
676,200 |
2024/4/9 |
303 |
315 |
303 |
314 |
+3.97% |
1,361,200 |
2024/4/8 |
306 |
310 |
302 |
302 |
-0.66% |
1,000,900 |
2024/4/5 |
308 |
309 |
303 |
304 |
-2.25% |
1,136,600 |
2024/4/4 |
309 |
311 |
304 |
311 |
+1.63% |
909,000 |
2024/4/3 |
307 |
308 |
304 |
306 |
-0.65% |
853,000 |
|