日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
525 |
533 |
512 |
533 |
+0.00% |
42,600 |
2024/9/30 |
526 |
534 |
515 |
533 |
-0.93% |
22,000 |
2024/9/27 |
535 |
540 |
526 |
538 |
+0.32% |
27,800 |
2024/9/26 |
536.3 |
544 |
527.3 |
536.3 |
+0.00% |
32,300 |
2024/9/25 |
535 |
538.6 |
535 |
536.3 |
-0.32% |
6,600 |
2024/9/24 |
546.7 |
548.7 |
536 |
538 |
-1.28% |
27,900 |
2024/9/20 |
554 |
568.3 |
545 |
545 |
-1.27% |
25,300 |
2024/9/19 |
535.7 |
562.3 |
533.3 |
552 |
-1.83% |
35,600 |
2024/9/18 |
562.3 |
575.6 |
558.3 |
562.3 |
+0.00% |
4,800 |
2024/9/17 |
575 |
575 |
555.6 |
562.3 |
-1.70% |
5,900 |
2024/9/13 |
570 |
574.3 |
569.3 |
572 |
+0.65% |
2,700 |
2024/9/12 |
563 |
573.3 |
557 |
568.3 |
+0.48% |
33,200 |
2024/9/11 |
590.6 |
590.9 |
563.3 |
565.6 |
-5.47% |
31,100 |
2024/9/10 |
595 |
598.3 |
593 |
598.3 |
+0.55% |
4,600 |
2024/9/9 |
586.7 |
602 |
583.7 |
595 |
-1.10% |
4,500 |
2024/9/6 |
610.6 |
617.3 |
599.9 |
601.6 |
-1.59% |
6,500 |
2024/9/5 |
618.3 |
618.3 |
607.3 |
611.3 |
+0.00% |
3,600 |
2024/9/4 |
610 |
621 |
607.6 |
611.3 |
-1.45% |
6,100 |
2024/9/3 |
623.3 |
627.3 |
616 |
620.3 |
+0.70% |
8,100 |
2024/9/2 |
630 |
633.3 |
607.3 |
616 |
-0.96% |
50,700 |
2024/8/30 |
627 |
627 |
616.3 |
622 |
-0.53% |
9,900 |
2024/8/29 |
632.3 |
632.3 |
625.3 |
625.3 |
-1.11% |
4,800 |
2024/8/28 |
625 |
633.3 |
623.3 |
632.3 |
+1.17% |
23,700 |
2024/8/27 |
598.3 |
625 |
598.3 |
625 |
+4.52% |
14,300 |
2024/8/26 |
593 |
598.3 |
590 |
598 |
+1.18% |
6,800 |
2024/8/23 |
596.3 |
599.3 |
590 |
591 |
-1.10% |
12,900 |
2024/8/22 |
608.3 |
608.3 |
595.6 |
597.6 |
-1.48% |
13,200 |
2024/8/21 |
600.6 |
613.9 |
599.9 |
606.6 |
+0.60% |
19,500 |
2024/8/20 |
606.7 |
612.3 |
601 |
603 |
-0.54% |
13,900 |
2024/8/19 |
624.3 |
624.3 |
603.6 |
606.3 |
-3.04% |
24,100 |
2024/8/16 |
653.3 |
660 |
625 |
625.3 |
-4.97% |
36,800 |
2024/8/15 |
677.3 |
695 |
646.7 |
658 |
-8.56% |
76,400 |
2024/8/14 |
708.3 |
732.9 |
708.3 |
719.6 |
+1.60% |
4,900 |
2024/8/13 |
719.3 |
720.6 |
706.3 |
708.3 |
+0.81% |
900 |
2024/8/9 |
686.9 |
704.9 |
686.9 |
702.6 |
+1.09% |
3,000 |
2024/8/8 |
694 |
707.7 |
684.3 |
695 |
-1.18% |
3,600 |
2024/8/7 |
656.3 |
720 |
656 |
703.3 |
+6.56% |
9,600 |
2024/8/6 |
675.3 |
707.3 |
660 |
660 |
+0.30% |
14,900 |
2024/8/5 |
720.3 |
751.3 |
631.7 |
658 |
-14.17% |
39,200 |
2024/8/2 |
741.9 |
766.6 |
718.6 |
766.6 |
+1.77% |
20,100 |
2024/8/1 |
763.3 |
763.3 |
743.3 |
753.3 |
-1.14% |
6,100 |
2024/7/31 |
753.3 |
773.7 |
750.3 |
762 |
-0.52% |
2,300 |
2024/7/30 |
766.7 |
773.3 |
754 |
766 |
+0.71% |
10,200 |
2024/7/29 |
765.6 |
765.6 |
756.6 |
760.6 |
+0.74% |
2,400 |
2024/7/26 |
745.7 |
755 |
745.7 |
755 |
+0.49% |
3,200 |
2024/7/25 |
750.3 |
757 |
737.3 |
751.3 |
-0.66% |
7,500 |
2024/7/24 |
736.6 |
756.3 |
736.6 |
756.3 |
+3.00% |
3,600 |
2024/7/23 |
729.3 |
734.3 |
729.3 |
734.3 |
+1.00% |
1,200 |
2024/7/22 |
741.7 |
741.7 |
718.7 |
727 |
-2.10% |
5,800 |
2024/7/19 |
739.9 |
743.3 |
739.6 |
742.6 |
-0.54% |
2,200 |
2024/7/18 |
757.3 |
757.3 |
741.9 |
746.6 |
+0.13% |
7,000 |
2024/7/17 |
741.3 |
750.9 |
741.3 |
745.6 |
+0.58% |
3,500 |
2024/7/16 |
753.6 |
753.6 |
734.6 |
741.3 |
-1.63% |
7,600 |
2024/7/12 |
753.6 |
764.3 |
745.6 |
753.6 |
+0.00% |
5,800 |
2024/7/11 |
748.9 |
753.6 |
742.6 |
753.6 |
+0.61% |
5,100 |
2024/7/10 |
732 |
759.3 |
728.3 |
749 |
+2.74% |
12,000 |
2024/7/9 |
723.3 |
729 |
721.7 |
729 |
+1.03% |
5,400 |
2024/7/8 |
721.3 |
726.3 |
718.3 |
721.6 |
+0.14% |
4,600 |
2024/7/5 |
721.6 |
721.6 |
716.6 |
720.6 |
+0.78% |
4,700 |
2024/7/4 |
721.7 |
721.7 |
713.3 |
715 |
-0.74% |
8,900 |
2024/7/3 |
702 |
730 |
702 |
720.3 |
+2.61% |
13,000 |
2024/7/2 |
710 |
710 |
701.7 |
702 |
-1.03% |
4,600 |
2024/7/1 |
700.3 |
709.3 |
698.3 |
709.3 |
+2.46% |
16,100 |
2024/6/28 |
685.6 |
700 |
685.6 |
692.3 |
+0.77% |
11,100 |
2024/6/27 |
693 |
693 |
687 |
687 |
-0.87% |
2,100 |
2024/6/26 |
685 |
699.3 |
685 |
693 |
+0.00% |
4,600 |
2024/6/25 |
685 |
704 |
685 |
693 |
-1.65% |
7,500 |
2024/6/24 |
700.6 |
708.3 |
694.9 |
704.6 |
+1.53% |
5,800 |
2024/6/21 |
692.7 |
695.7 |
691.7 |
694 |
+0.20% |
1,600 |
2024/6/20 |
698.3 |
701.6 |
692.6 |
692.6 |
-1.00% |
1,500 |
2024/6/19 |
707.9 |
708.3 |
699.6 |
699.6 |
+0.00% |
2,700 |
2024/6/18 |
699.6 |
699.6 |
699.6 |
699.6 |
+0.66% |
400 |
2024/6/17 |
705 |
715.3 |
695 |
695 |
-1.18% |
1,700 |
2024/6/14 |
707 |
711.6 |
700 |
703.3 |
-0.52% |
4,200 |
2024/6/13 |
704 |
716 |
695 |
707 |
+0.53% |
6,800 |
2024/6/12 |
700 |
707 |
691 |
703.3 |
+1.63% |
9,800 |
2024/6/11 |
682 |
693 |
679.7 |
692 |
+1.38% |
3,400 |
2024/6/10 |
671.6 |
682.6 |
671.6 |
682.6 |
+1.73% |
5,200 |
2024/6/7 |
676.3 |
676.3 |
666.3 |
671 |
+0.00% |
1,800 |
2024/6/6 |
671.3 |
685 |
666.3 |
671 |
+1.12% |
4,700 |
2024/6/5 |
677.6 |
677.6 |
662.3 |
663.6 |
-2.41% |
6,900 |
2024/6/4 |
682.3 |
682.7 |
674.3 |
680 |
-0.34% |
1,300 |
2024/6/3 |
671.3 |
682.6 |
671.3 |
682.3 |
+1.79% |
2,500 |
2024/5/31 |
669.6 |
679.3 |
669.6 |
670.3 |
+0.10% |
2,900 |
2024/5/30 |
665.3 |
669.6 |
662.6 |
669.6 |
+0.15% |
8,600 |
2024/5/29 |
674.9 |
683.3 |
665.9 |
668.6 |
-1.09% |
7,700 |
2024/5/28 |
691 |
691 |
676 |
676 |
-1.54% |
5,200 |
2024/5/27 |
686.6 |
688.3 |
680.9 |
686.6 |
-0.58% |
6,300 |
2024/5/24 |
686.3 |
696.9 |
686.3 |
690.6 |
-1.76% |
2,700 |
2024/5/23 |
709.7 |
710.7 |
703 |
703 |
-1.17% |
4,400 |
2024/5/22 |
709 |
719.3 |
702.3 |
711.3 |
+1.38% |
4,800 |
2024/5/21 |
717.6 |
717.6 |
701.6 |
701.6 |
-1.27% |
4,300 |
2024/5/20 |
707.3 |
716.6 |
707.3 |
710.6 |
+0.42% |
2,800 |
2024/5/17 |
695.6 |
713.3 |
695.6 |
707.6 |
-0.66% |
7,900 |
2024/5/16 |
737 |
737 |
703.3 |
712.3 |
+3.68% |
37,500 |
2024/5/15 |
685 |
697.7 |
679.7 |
687 |
+0.64% |
13,500 |
2024/5/14 |
683.3 |
691.3 |
669.9 |
682.6 |
-0.39% |
8,900 |
2024/5/13 |
680.6 |
686.3 |
680 |
685.3 |
+0.63% |
4,000 |
2024/5/10 |
687.3 |
693 |
681 |
681 |
-3.72% |
14,900 |
2024/5/9 |
706.3 |
713.3 |
705.3 |
707.3 |
+0.14% |
2,300 |
2024/5/8 |
708 |
709.6 |
706.3 |
706.3 |
-0.24% |
1,100 |
2024/5/7 |
726.3 |
726.3 |
705 |
708 |
-2.29% |
6,700 |
2024/5/2 |
723.3 |
725.6 |
716.6 |
724.6 |
+0.18% |
2,500 |
2024/5/1 |
733 |
733 |
721.3 |
723.3 |
-1.46% |
2,800 |
2024/4/30 |
721.7 |
740.7 |
720.3 |
734 |
+4.11% |
12,800 |
2024/4/26 |
710.7 |
711 |
700 |
705 |
-1.12% |
4,100 |
2024/4/25 |
735 |
741 |
712.7 |
713 |
-4.24% |
4,900 |
2024/4/24 |
720.9 |
749.9 |
713.3 |
744.6 |
+3.52% |
19,400 |
2024/4/23 |
720 |
720 |
710.3 |
719.3 |
+1.03% |
3,100 |
2024/4/22 |
701.3 |
723.7 |
691 |
712 |
+3.10% |
8,900 |
2024/4/19 |
699.3 |
701.6 |
674.6 |
690.6 |
-0.92% |
6,600 |
2024/4/18 |
675.7 |
702 |
675.3 |
697 |
+3.02% |
7,400 |
2024/4/17 |
671.6 |
681.6 |
669.3 |
676.6 |
+0.99% |
4,600 |
2024/4/16 |
677.7 |
680 |
666.7 |
670 |
-2.62% |
9,600 |
2024/4/15 |
692.3 |
693.3 |
679.3 |
688 |
-1.99% |
10,800 |
2024/4/12 |
706.3 |
712.7 |
702 |
702 |
-0.61% |
6,800 |
2024/4/11 |
715.3 |
715.3 |
699.6 |
706.3 |
-1.94% |
11,100 |
2024/4/10 |
737.3 |
744.6 |
720.3 |
720.3 |
-2.31% |
9,600 |
2024/4/9 |
726.6 |
741.6 |
723.6 |
737.3 |
+1.19% |
7,700 |
2024/4/8 |
756.6 |
761.6 |
725.6 |
728.6 |
-5.04% |
20,000 |
2024/4/5 |
748 |
778 |
743.6 |
767.3 |
+3.83% |
44,100 |
2024/4/4 |
733.3 |
739.3 |
717.7 |
739 |
-0.35% |
21,700 |
2024/4/3 |
732.6 |
748.3 |
719.9 |
741.6 |
+4.95% |
35,300 |
|