日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
371 |
371 |
367 |
369 |
-0.81% |
7,800 |
2024/10/31 |
373 |
378 |
372 |
372 |
-1.85% |
13,500 |
2024/10/30 |
373 |
379 |
369 |
379 |
+1.61% |
16,700 |
2024/10/29 |
363 |
373 |
361 |
373 |
+3.61% |
20,100 |
2024/10/28 |
351 |
360 |
351 |
360 |
+1.98% |
11,500 |
2024/10/25 |
348 |
357 |
348 |
353 |
+1.73% |
34,900 |
2024/10/24 |
348 |
350 |
342 |
347 |
-1.14% |
28,400 |
2024/10/23 |
365 |
366 |
350 |
351 |
-3.84% |
41,300 |
2024/10/22 |
370 |
370 |
360 |
365 |
-0.82% |
13,800 |
2024/10/21 |
369 |
369 |
364 |
368 |
-0.27% |
14,400 |
2024/10/18 |
367 |
369 |
363 |
369 |
+0.27% |
23,900 |
2024/10/17 |
364 |
368 |
363 |
368 |
+0.82% |
15,300 |
2024/10/16 |
370 |
374 |
364 |
365 |
-2.93% |
32,100 |
2024/10/15 |
377 |
380 |
372 |
376 |
-0.53% |
27,100 |
2024/10/11 |
379 |
380 |
376 |
378 |
-0.53% |
17,900 |
2024/10/10 |
384 |
384 |
380 |
380 |
-1.04% |
17,300 |
2024/10/9 |
386 |
386 |
382 |
384 |
+0.26% |
13,600 |
2024/10/8 |
385 |
387 |
383 |
383 |
-1.79% |
29,600 |
2024/10/7 |
396 |
398 |
390 |
390 |
-0.26% |
13,100 |
2024/10/4 |
389 |
398 |
387 |
391 |
+0.00% |
22,200 |
2024/10/3 |
396 |
396 |
388 |
391 |
-0.26% |
29,000 |
2024/10/2 |
395 |
399 |
390 |
392 |
-3.21% |
50,200 |
2024/10/1 |
405 |
409 |
401 |
405 |
+0.50% |
16,000 |
2024/9/30 |
405 |
416 |
401 |
403 |
-5.18% |
58,100 |
2024/9/27 |
412 |
425 |
412 |
425 |
+1.43% |
24,000 |
2024/9/26 |
415 |
419 |
411 |
419 |
+2.95% |
14,000 |
2024/9/25 |
424 |
424 |
403 |
407 |
-4.01% |
58,500 |
2024/9/24 |
433 |
433 |
419 |
424 |
-2.08% |
73,000 |
2024/9/20 |
436 |
440 |
431 |
433 |
-0.69% |
19,900 |
2024/9/19 |
425 |
438 |
425 |
436 |
+3.56% |
24,000 |
2024/9/18 |
436 |
440 |
419 |
421 |
-3.22% |
36,800 |
2024/9/17 |
438 |
442 |
419 |
435 |
-0.68% |
41,200 |
2024/9/13 |
448 |
451 |
438 |
438 |
-2.67% |
28,800 |
2024/9/12 |
449 |
458 |
448 |
450 |
+3.69% |
26,500 |
2024/9/11 |
461 |
463 |
427 |
434 |
-5.86% |
61,400 |
2024/9/10 |
472 |
472 |
461 |
461 |
-1.07% |
21,200 |
2024/9/9 |
452 |
472 |
448 |
466 |
-1.48% |
53,800 |
2024/9/6 |
487 |
487 |
460 |
473 |
-2.87% |
60,700 |
2024/9/5 |
470 |
494 |
465 |
487 |
+2.74% |
86,800 |
2024/9/4 |
470 |
485 |
465 |
474 |
-4.05% |
138,700 |
2024/9/3 |
472 |
494 |
470 |
494 |
+6.47% |
181,400 |
2024/9/2 |
461 |
477 |
458 |
464 |
+0.43% |
144,200 |
2024/8/30 |
435 |
462 |
432 |
462 |
+6.21% |
114,100 |
2024/8/29 |
441 |
447 |
425 |
435 |
-1.14% |
89,400 |
2024/8/28 |
452 |
452 |
439 |
440 |
-2.65% |
38,400 |
2024/8/27 |
456 |
460 |
450 |
452 |
-0.66% |
16,900 |
2024/8/26 |
450 |
470 |
441 |
455 |
+0.22% |
85,400 |
2024/8/23 |
454 |
454 |
443 |
454 |
-1.52% |
58,800 |
2024/8/22 |
439 |
467 |
437 |
461 |
+5.25% |
92,400 |
2024/8/21 |
442 |
447 |
435 |
438 |
-2.45% |
42,500 |
2024/8/20 |
439 |
464 |
439 |
449 |
+2.98% |
71,500 |
2024/8/19 |
451 |
457 |
434 |
436 |
-5.01% |
90,600 |
2024/8/16 |
467 |
477 |
447 |
459 |
+0.00% |
150,000 |
2024/8/15 |
462 |
467 |
434 |
459 |
+11.68% |
267,000 |
2024/8/14 |
406 |
417 |
400 |
411 |
+1.48% |
57,200 |
2024/8/13 |
381 |
413 |
381 |
405 |
+6.02% |
77,800 |
2024/8/9 |
395 |
400 |
377 |
382 |
-2.05% |
74,600 |
2024/8/8 |
381 |
405 |
371 |
390 |
+2.09% |
107,000 |
2024/8/7 |
371 |
408 |
367 |
382 |
+2.14% |
408,200 |
2024/8/6 |
364 |
402 |
361 |
374 |
+1.08% |
206,800 |
2024/8/5 |
386 |
412 |
370 |
370 |
-17.78% |
233,700 |
2024/8/2 |
465 |
472 |
450 |
450 |
-7.60% |
181,700 |
2024/8/1 |
506 |
510 |
486 |
487 |
-3.18% |
63,300 |
2024/7/31 |
500 |
507 |
492 |
503 |
-0.98% |
41,900 |
2024/7/30 |
514 |
514 |
492 |
508 |
+1.80% |
54,500 |
2024/7/29 |
518 |
518 |
493 |
499 |
-3.11% |
140,300 |
2024/7/26 |
509 |
534 |
507 |
515 |
+0.59% |
122,600 |
2024/7/25 |
482 |
513 |
482 |
512 |
+3.43% |
249,600 |
2024/7/24 |
540 |
543 |
495 |
495 |
-8.33% |
310,300 |
2024/7/23 |
538 |
553 |
525 |
540 |
+1.89% |
232,700 |
2024/7/22 |
556 |
563 |
526 |
530 |
-6.03% |
224,000 |
2024/7/19 |
551 |
567 |
520 |
564 |
+1.44% |
425,300 |
2024/7/18 |
577 |
605 |
555 |
556 |
-4.30% |
282,100 |
2024/7/17 |
586 |
595 |
578 |
581 |
-1.02% |
119,400 |
2024/7/16 |
585 |
611 |
580 |
587 |
+2.09% |
404,700 |
2024/7/12 |
535 |
575 |
533 |
575 |
+7.68% |
281,100 |
2024/7/11 |
561 |
561 |
524 |
534 |
-4.64% |
269,000 |
2024/7/10 |
568 |
575 |
550 |
560 |
-2.61% |
242,200 |
2024/7/9 |
555 |
577 |
554 |
575 |
+2.13% |
342,300 |
2024/7/8 |
534 |
571 |
534 |
563 |
+8.48% |
517,100 |
2024/7/5 |
527 |
527 |
510 |
519 |
-1.89% |
106,200 |
2024/7/4 |
514 |
531 |
506 |
529 |
+4.55% |
179,900 |
2024/7/3 |
490 |
506 |
489 |
506 |
+4.76% |
89,500 |
2024/7/2 |
487 |
495 |
476 |
483 |
-1.43% |
198,800 |
2024/7/1 |
531 |
535 |
488 |
490 |
-7.02% |
378,100 |
2024/6/28 |
526 |
530 |
516 |
527 |
+0.38% |
174,800 |
2024/6/27 |
506 |
530 |
506 |
525 |
+3.55% |
184,300 |
2024/6/26 |
513 |
519 |
506 |
507 |
-1.36% |
204,500 |
2024/6/25 |
481 |
517 |
478 |
514 |
+6.86% |
378,200 |
2024/6/24 |
467 |
490 |
463 |
481 |
+4.79% |
224,600 |
2024/6/21 |
474 |
488 |
455 |
459 |
-3.57% |
338,600 |
2024/6/20 |
463 |
483 |
453 |
476 |
+3.03% |
305,900 |
2024/6/19 |
451 |
484 |
448 |
462 |
-1.91% |
720,500 |
2024/6/18 |
452 |
508 |
441 |
471 |
+10.05% |
3,392,200 |
2024/6/17 |
440 |
440 |
425 |
428 |
-2.95% |
52,300 |
2024/6/14 |
435 |
443 |
435 |
441 |
+0.68% |
13,700 |
2024/6/13 |
441 |
441 |
436 |
438 |
-0.68% |
15,600 |
2024/6/12 |
445 |
446 |
437 |
441 |
-0.90% |
38,200 |
2024/6/11 |
446 |
456 |
445 |
445 |
+0.91% |
35,600 |
2024/6/10 |
455 |
458 |
435 |
441 |
-3.71% |
68,700 |
2024/6/7 |
460 |
468 |
452 |
458 |
-0.87% |
60,500 |
2024/6/6 |
461 |
475 |
457 |
462 |
+1.09% |
115,100 |
2024/6/5 |
459 |
464 |
442 |
457 |
-0.44% |
78,500 |
2024/6/4 |
427 |
459 |
425 |
459 |
+8.25% |
144,300 |
2024/6/3 |
424 |
437 |
415 |
424 |
-0.70% |
63,700 |
2024/5/31 |
405 |
433 |
403 |
427 |
+5.43% |
60,100 |
2024/5/30 |
407 |
410 |
403 |
405 |
-1.70% |
20,700 |
2024/5/29 |
414 |
415 |
407 |
412 |
-0.48% |
45,400 |
2024/5/28 |
410 |
417 |
408 |
414 |
+1.47% |
38,400 |
2024/5/27 |
404 |
408 |
400 |
408 |
+0.99% |
15,700 |
2024/5/24 |
404 |
407 |
401 |
404 |
-0.74% |
15,200 |
2024/5/23 |
404 |
407 |
399 |
407 |
+0.74% |
27,700 |
2024/5/22 |
416 |
416 |
402 |
404 |
-1.70% |
27,000 |
2024/5/21 |
419 |
419 |
411 |
411 |
-1.44% |
27,200 |
2024/5/20 |
421 |
425 |
411 |
417 |
-1.18% |
68,700 |
2024/5/17 |
410 |
422 |
402 |
422 |
+4.20% |
59,600 |
2024/5/16 |
406 |
409 |
392 |
405 |
-1.94% |
42,500 |
2024/5/15 |
389 |
413 |
375 |
413 |
+5.36% |
98,400 |
2024/5/14 |
393 |
395 |
389 |
392 |
+0.77% |
34,200 |
2024/5/13 |
387 |
393 |
384 |
389 |
+0.78% |
26,100 |
2024/5/10 |
385 |
388 |
381 |
386 |
+0.26% |
17,400 |
2024/5/9 |
385 |
385 |
382 |
385 |
+0.00% |
7,500 |
2024/5/8 |
388 |
388 |
383 |
385 |
-0.77% |
8,500 |
|