日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
420 |
426 |
415 |
421 |
-0.47% |
42,400 |
2024/9/30 |
417 |
443 |
417 |
423 |
+2.67% |
116,400 |
2024/9/27 |
407 |
414 |
404 |
412 |
+0.98% |
36,500 |
2024/9/26 |
413 |
413 |
402 |
408 |
-1.21% |
18,600 |
2024/9/25 |
405 |
413 |
397 |
413 |
+1.23% |
33,300 |
2024/9/24 |
411 |
419 |
408 |
408 |
+1.24% |
59,400 |
2024/9/20 |
402 |
409 |
402 |
403 |
+0.75% |
39,800 |
2024/9/19 |
392 |
405 |
392 |
400 |
+1.78% |
38,700 |
2024/9/18 |
400 |
400 |
390 |
393 |
+0.00% |
17,600 |
2024/9/17 |
398 |
399 |
385 |
393 |
-2.24% |
43,400 |
2024/9/13 |
397 |
409 |
388 |
402 |
+1.77% |
24,300 |
2024/9/12 |
389 |
397 |
386 |
395 |
+1.28% |
16,000 |
2024/9/11 |
388 |
391 |
382 |
390 |
-0.51% |
35,900 |
2024/9/10 |
391 |
401 |
387 |
392 |
+1.82% |
26,800 |
2024/9/9 |
372 |
388 |
372 |
385 |
-0.77% |
47,200 |
2024/9/6 |
408 |
412 |
386 |
388 |
-4.90% |
109,300 |
2024/9/5 |
402 |
417 |
400 |
408 |
+0.99% |
48,500 |
2024/9/4 |
410 |
416 |
402 |
404 |
-4.94% |
114,200 |
2024/9/3 |
443 |
443 |
425 |
425 |
-4.06% |
115,600 |
2024/9/2 |
481 |
486 |
435 |
443 |
-6.34% |
553,900 |
2024/8/30 |
483 |
499 |
463 |
473 |
-0.42% |
380,100 |
2024/8/29 |
475 |
475 |
456 |
475 |
+1.28% |
99,000 |
2024/8/28 |
469 |
469 |
435 |
469 |
+0.86% |
133,700 |
2024/8/27 |
467 |
469 |
457 |
465 |
-0.43% |
88,900 |
2024/8/26 |
442 |
467 |
441 |
467 |
+7.36% |
125,400 |
2024/8/23 |
422 |
435 |
420 |
435 |
+2.59% |
94,100 |
2024/8/22 |
421 |
425 |
420 |
424 |
+0.47% |
18,600 |
2024/8/21 |
426 |
426 |
419 |
422 |
+0.72% |
27,300 |
2024/8/20 |
420 |
429 |
412 |
419 |
+1.45% |
78,400 |
2024/8/19 |
411 |
414 |
404 |
413 |
+2.23% |
27,500 |
2024/8/16 |
404 |
410 |
402 |
404 |
+0.00% |
30,900 |
2024/8/15 |
404 |
408 |
401 |
404 |
+0.00% |
33,900 |
2024/8/14 |
404 |
404 |
391 |
404 |
-0.25% |
25,200 |
2024/8/13 |
401 |
405 |
391 |
405 |
+4.11% |
35,600 |
2024/8/9 |
388 |
393 |
373 |
389 |
+4.57% |
29,600 |
2024/8/8 |
355 |
374 |
355 |
372 |
+0.27% |
17,000 |
2024/8/7 |
330 |
371 |
330 |
371 |
+11.41% |
17,900 |
2024/8/6 |
305 |
350 |
303 |
333 |
+16.43% |
66,300 |
2024/8/5 |
334 |
344 |
286 |
286 |
-21.86% |
98,500 |
2024/8/2 |
388 |
392 |
363 |
366 |
-9.18% |
48,700 |
2024/8/1 |
409 |
409 |
399 |
403 |
-1.47% |
44,700 |
2024/7/31 |
414 |
414 |
408 |
409 |
-0.97% |
9,200 |
2024/7/30 |
421 |
421 |
412 |
413 |
-1.20% |
8,000 |
2024/7/29 |
415 |
433 |
415 |
418 |
+0.97% |
66,900 |
2024/7/26 |
413 |
417 |
408 |
414 |
+1.47% |
17,300 |
2024/7/25 |
410 |
413 |
408 |
408 |
-0.97% |
5,400 |
2024/7/24 |
409 |
414 |
409 |
412 |
+0.49% |
4,900 |
2024/7/23 |
411 |
417 |
410 |
410 |
+0.00% |
15,000 |
2024/7/22 |
413 |
414 |
408 |
410 |
-0.97% |
16,000 |
2024/7/19 |
407 |
419 |
407 |
414 |
+1.47% |
20,700 |
2024/7/18 |
410 |
412 |
407 |
408 |
-0.97% |
8,500 |
2024/7/17 |
415 |
415 |
411 |
412 |
+0.49% |
3,300 |
2024/7/16 |
411 |
413 |
407 |
410 |
+0.24% |
18,100 |
2024/7/12 |
409 |
413 |
408 |
409 |
-0.73% |
6,600 |
2024/7/11 |
413 |
416 |
411 |
412 |
+0.49% |
4,600 |
2024/7/10 |
413 |
415 |
408 |
410 |
-0.73% |
11,400 |
2024/7/9 |
414 |
419 |
411 |
413 |
+0.73% |
12,700 |
2024/7/8 |
415 |
417 |
410 |
410 |
-0.97% |
10,100 |
2024/7/5 |
400 |
414 |
400 |
414 |
+3.24% |
32,300 |
2024/7/4 |
406 |
406 |
400 |
401 |
-1.47% |
13,800 |
2024/7/3 |
410 |
410 |
394 |
407 |
-1.45% |
46,000 |
2024/7/2 |
420 |
420 |
412 |
413 |
-1.67% |
10,700 |
2024/7/1 |
424 |
426 |
418 |
420 |
+0.48% |
23,200 |
2024/6/28 |
412 |
438 |
403 |
418 |
+2.45% |
93,400 |
2024/6/27 |
413 |
413 |
406 |
408 |
-1.45% |
4,500 |
2024/6/26 |
405 |
415 |
402 |
414 |
+2.48% |
31,900 |
2024/6/25 |
400 |
404 |
398 |
404 |
+1.76% |
16,500 |
2024/6/24 |
400 |
402 |
397 |
397 |
-0.75% |
10,900 |
2024/6/21 |
400 |
402 |
396 |
400 |
+0.00% |
14,000 |
2024/6/20 |
399 |
401 |
396 |
400 |
+0.25% |
12,800 |
2024/6/19 |
403 |
404 |
399 |
399 |
-0.25% |
8,300 |
2024/6/18 |
402 |
405 |
399 |
400 |
-0.50% |
10,200 |
2024/6/17 |
407 |
408 |
401 |
402 |
+0.00% |
6,400 |
2024/6/14 |
398 |
405 |
397 |
402 |
+1.01% |
19,600 |
2024/6/13 |
401 |
401 |
395 |
398 |
-0.75% |
32,100 |
2024/6/12 |
404 |
404 |
401 |
401 |
-0.74% |
6,500 |
2024/6/11 |
404 |
408 |
401 |
404 |
+1.00% |
9,700 |
2024/6/10 |
403 |
403 |
399 |
400 |
+0.00% |
18,200 |
2024/6/7 |
400 |
405 |
398 |
400 |
+0.00% |
13,200 |
2024/6/6 |
409 |
409 |
399 |
400 |
-1.23% |
23,700 |
2024/6/5 |
411 |
415 |
404 |
405 |
-1.70% |
29,800 |
2024/6/4 |
408 |
416 |
406 |
412 |
+1.48% |
20,000 |
2024/6/3 |
410 |
414 |
402 |
406 |
+1.00% |
50,900 |
2024/5/31 |
403 |
406 |
399 |
402 |
-0.25% |
31,000 |
2024/5/30 |
405 |
407 |
397 |
403 |
-0.74% |
66,700 |
2024/5/29 |
417 |
417 |
403 |
406 |
-2.64% |
81,100 |
2024/5/28 |
438 |
448 |
415 |
417 |
-6.50% |
202,500 |
2024/5/27 |
462 |
478 |
442 |
446 |
-13.23% |
351,700 |
2024/5/24 |
470 |
514 |
470 |
514 |
+7.98% |
298,900 |
2024/5/23 |
478 |
482 |
470 |
476 |
-0.42% |
98,200 |
2024/5/22 |
481 |
484 |
466 |
478 |
-0.21% |
101,500 |
2024/5/21 |
470 |
479 |
460 |
479 |
+3.01% |
168,200 |
2024/5/20 |
459 |
473 |
457 |
465 |
+2.20% |
81,000 |
2024/5/17 |
452 |
458 |
448 |
455 |
+0.89% |
21,300 |
2024/5/16 |
455 |
455 |
440 |
451 |
+0.22% |
14,200 |
2024/5/15 |
458 |
458 |
446 |
450 |
-1.75% |
44,800 |
2024/5/14 |
448 |
458 |
446 |
458 |
+2.23% |
51,200 |
2024/5/13 |
439 |
448 |
435 |
448 |
+3.23% |
21,500 |
2024/5/10 |
434 |
440 |
431 |
434 |
+0.23% |
13,900 |
2024/5/9 |
432 |
433 |
429 |
433 |
+0.00% |
4,600 |
2024/5/8 |
430 |
433 |
429 |
433 |
+0.70% |
9,600 |
2024/5/7 |
429 |
430 |
421 |
430 |
+0.70% |
5,000 |
2024/5/2 |
424 |
428 |
420 |
427 |
+0.23% |
7,000 |
2024/5/1 |
429 |
429 |
423 |
426 |
+0.71% |
4,700 |
2024/4/30 |
429 |
432 |
422 |
423 |
-1.86% |
9,900 |
2024/4/26 |
432 |
436 |
422 |
431 |
+0.47% |
11,100 |
2024/4/25 |
426 |
431 |
426 |
429 |
+0.00% |
9,500 |
2024/4/24 |
413 |
429 |
413 |
429 |
+4.13% |
9,800 |
2024/4/23 |
407 |
415 |
407 |
412 |
+1.23% |
4,400 |
2024/4/22 |
401 |
407 |
401 |
407 |
+1.75% |
3,000 |
2024/4/19 |
408 |
409 |
385 |
400 |
-3.61% |
32,200 |
2024/4/18 |
393 |
418 |
392 |
415 |
+5.06% |
28,300 |
2024/4/17 |
407 |
410 |
390 |
395 |
-2.95% |
48,000 |
2024/4/16 |
419 |
419 |
407 |
407 |
-2.40% |
18,300 |
2024/4/15 |
420 |
422 |
416 |
417 |
-1.88% |
13,500 |
2024/4/12 |
419 |
425 |
419 |
425 |
+1.19% |
4,200 |
2024/4/11 |
424 |
425 |
420 |
420 |
-1.18% |
4,900 |
2024/4/10 |
420 |
426 |
418 |
425 |
+0.95% |
9,400 |
2024/4/9 |
417 |
422 |
417 |
421 |
+0.48% |
11,500 |
2024/4/8 |
422 |
425 |
415 |
419 |
-0.95% |
12,900 |
2024/4/5 |
430 |
430 |
419 |
423 |
-1.86% |
14,200 |
2024/4/4 |
434 |
437 |
430 |
431 |
-0.69% |
8,200 |
2024/4/3 |
435 |
442 |
433 |
434 |
-1.81% |
10,200 |
|