日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
868 |
876 |
861 |
866 |
-1.93% |
487,700 |
2024/10/31 |
873 |
895 |
868 |
883 |
+1.15% |
690,400 |
2024/10/30 |
874 |
879 |
866 |
873 |
+0.69% |
862,100 |
2024/10/29 |
866 |
869 |
854 |
867 |
+0.70% |
315,600 |
2024/10/28 |
842 |
866 |
841 |
861 |
+0.47% |
312,900 |
2024/10/25 |
864 |
869 |
849 |
857 |
-0.35% |
480,300 |
2024/10/24 |
850 |
872 |
848 |
860 |
-1.04% |
580,000 |
2024/10/23 |
861 |
871 |
858 |
869 |
+0.12% |
535,400 |
2024/10/22 |
878 |
879 |
862 |
868 |
-1.59% |
386,200 |
2024/10/21 |
891 |
894 |
880 |
882 |
-0.90% |
238,400 |
2024/10/18 |
901 |
903 |
889 |
890 |
-0.11% |
280,100 |
2024/10/17 |
908 |
908 |
891 |
891 |
-1.00% |
299,300 |
2024/10/16 |
903 |
913 |
895 |
900 |
-1.10% |
303,400 |
2024/10/15 |
910 |
914 |
901 |
910 |
+0.78% |
429,600 |
2024/10/11 |
908 |
909 |
900 |
903 |
-0.33% |
232,500 |
2024/10/10 |
915 |
915 |
896 |
906 |
+0.00% |
390,500 |
2024/10/9 |
915 |
918 |
902 |
906 |
-1.63% |
462,200 |
2024/10/8 |
917 |
930 |
914 |
921 |
-0.97% |
430,700 |
2024/10/7 |
947 |
947 |
927 |
930 |
+0.54% |
444,500 |
2024/10/4 |
936 |
942 |
919 |
925 |
-1.60% |
656,900 |
2024/10/3 |
944 |
954 |
930 |
940 |
+1.51% |
783,400 |
2024/10/2 |
919 |
944 |
918 |
926 |
-0.75% |
1,152,500 |
2024/10/1 |
903 |
933 |
903 |
933 |
+4.60% |
795,200 |
2024/9/30 |
889 |
899 |
872 |
892 |
-5.81% |
1,344,400 |
2024/9/27 |
930 |
953 |
923 |
947 |
+1.72% |
1,301,100 |
2024/9/26 |
900 |
931 |
899 |
931 |
+4.84% |
1,697,700 |
2024/9/25 |
898 |
907 |
881 |
888 |
+0.11% |
769,800 |
2024/9/24 |
877 |
892 |
868 |
887 |
+2.90% |
874,400 |
2024/9/20 |
865 |
872 |
858 |
862 |
+0.00% |
562,900 |
2024/9/19 |
841 |
866 |
835 |
862 |
+3.36% |
863,000 |
2024/9/18 |
837 |
839 |
822 |
834 |
-0.36% |
297,700 |
2024/9/17 |
839 |
849 |
826 |
837 |
+0.24% |
559,900 |
2024/9/13 |
838 |
843 |
828 |
835 |
-0.60% |
451,000 |
2024/9/12 |
844 |
849 |
830 |
840 |
+2.19% |
626,000 |
2024/9/11 |
846 |
846 |
809 |
822 |
-3.86% |
472,000 |
2024/9/10 |
840 |
859 |
836 |
855 |
+3.39% |
728,300 |
2024/9/9 |
817 |
835 |
805 |
827 |
-2.48% |
714,500 |
2024/9/6 |
850 |
855 |
837 |
848 |
+0.71% |
407,100 |
2024/9/5 |
838 |
863 |
837 |
842 |
-0.47% |
419,700 |
2024/9/4 |
864 |
875 |
836 |
846 |
-3.75% |
795,400 |
2024/9/3 |
861 |
879 |
861 |
879 |
+1.74% |
334,000 |
2024/9/2 |
872 |
877 |
851 |
864 |
+0.70% |
369,000 |
2024/8/30 |
855 |
864 |
849 |
858 |
+0.82% |
886,100 |
2024/8/29 |
860 |
866 |
845 |
851 |
-1.73% |
324,900 |
2024/8/28 |
867 |
872 |
855 |
866 |
+0.23% |
574,700 |
2024/8/27 |
834 |
866 |
833 |
864 |
+2.73% |
441,500 |
2024/8/26 |
841 |
848 |
830 |
841 |
+0.24% |
469,400 |
2024/8/23 |
831 |
846 |
827 |
839 |
+0.60% |
460,000 |
2024/8/22 |
834 |
839 |
826 |
834 |
+0.00% |
565,000 |
2024/8/21 |
845 |
845 |
825 |
834 |
-1.53% |
486,500 |
2024/8/20 |
867 |
870 |
842 |
847 |
+1.19% |
637,400 |
2024/8/19 |
830 |
857 |
827 |
837 |
+2.07% |
827,700 |
2024/8/16 |
829 |
832 |
815 |
820 |
+0.74% |
465,000 |
2024/8/15 |
840 |
847 |
811 |
814 |
+2.39% |
1,191,600 |
2024/8/14 |
808 |
837 |
795 |
795 |
+6.00% |
1,231,800 |
2024/8/13 |
743 |
759 |
736 |
750 |
+1.49% |
735,200 |
2024/8/9 |
743 |
753 |
727 |
739 |
+1.51% |
1,355,000 |
2024/8/8 |
775 |
792 |
728 |
728 |
-12.18% |
1,589,600 |
2024/8/7 |
780 |
840 |
774 |
829 |
+5.74% |
1,249,700 |
2024/8/6 |
754 |
784 |
752 |
784 |
+14.62% |
734,500 |
2024/8/5 |
773 |
773 |
673 |
684 |
-16.79% |
2,666,800 |
2024/8/2 |
847 |
852 |
820 |
822 |
-5.41% |
1,427,600 |
2024/8/1 |
882 |
890 |
861 |
869 |
-2.36% |
881,500 |
2024/7/31 |
869 |
895 |
867 |
890 |
+2.53% |
448,600 |
2024/7/30 |
870 |
873 |
861 |
868 |
+0.58% |
420,200 |
2024/7/29 |
845 |
868 |
843 |
863 |
+3.11% |
407,000 |
2024/7/26 |
836 |
851 |
826 |
837 |
-0.71% |
518,200 |
2024/7/25 |
852 |
857 |
838 |
843 |
-2.43% |
740,500 |
2024/7/24 |
875 |
876 |
858 |
864 |
-1.48% |
425,100 |
2024/7/23 |
869 |
881 |
865 |
877 |
+0.46% |
358,100 |
2024/7/22 |
894 |
895 |
871 |
873 |
-2.46% |
449,600 |
2024/7/19 |
910 |
915 |
884 |
895 |
-1.00% |
469,800 |
2024/7/18 |
900 |
915 |
900 |
904 |
-0.88% |
454,300 |
2024/7/17 |
916 |
925 |
909 |
912 |
+1.00% |
500,100 |
2024/7/16 |
899 |
911 |
892 |
903 |
+0.00% |
385,400 |
2024/7/12 |
881 |
909 |
881 |
903 |
+1.92% |
548,700 |
2024/7/11 |
899 |
899 |
879 |
886 |
-0.78% |
446,300 |
2024/7/10 |
892 |
909 |
888 |
893 |
-0.78% |
679,600 |
2024/7/9 |
893 |
911 |
886 |
900 |
+2.51% |
553,500 |
2024/7/8 |
881 |
889 |
875 |
878 |
-0.79% |
480,200 |
2024/7/5 |
902 |
904 |
881 |
885 |
-1.12% |
461,700 |
2024/7/4 |
910 |
914 |
895 |
895 |
-0.89% |
433,200 |
2024/7/3 |
912 |
918 |
903 |
903 |
-1.20% |
614,100 |
2024/7/2 |
885 |
918 |
885 |
914 |
+3.28% |
783,500 |
2024/7/1 |
876 |
890 |
875 |
885 |
+1.96% |
632,300 |
2024/6/28 |
868 |
878 |
866 |
868 |
+0.12% |
697,200 |
2024/6/27 |
859 |
867 |
859 |
867 |
+0.35% |
412,200 |
2024/6/26 |
860 |
868 |
857 |
864 |
+0.58% |
386,200 |
2024/6/25 |
870 |
871 |
855 |
859 |
-0.58% |
619,500 |
2024/6/24 |
856 |
866 |
849 |
864 |
+0.82% |
531,700 |
2024/6/21 |
859 |
866 |
855 |
857 |
+0.47% |
1,029,800 |
2024/6/20 |
845 |
853 |
837 |
853 |
-0.23% |
613,700 |
2024/6/19 |
856 |
862 |
851 |
855 |
+0.23% |
335,400 |
2024/6/18 |
862 |
864 |
850 |
853 |
-0.58% |
588,400 |
2024/6/17 |
868 |
868 |
849 |
858 |
-1.94% |
611,300 |
2024/6/14 |
869 |
882 |
869 |
875 |
+0.23% |
532,000 |
2024/6/13 |
886 |
895 |
871 |
873 |
-1.58% |
422,100 |
2024/6/12 |
878 |
889 |
872 |
887 |
+1.03% |
425,600 |
2024/6/11 |
895 |
903 |
875 |
878 |
-2.23% |
587,300 |
2024/6/10 |
892 |
905 |
888 |
898 |
+1.24% |
500,700 |
2024/6/7 |
901 |
903 |
886 |
887 |
-2.31% |
475,200 |
2024/6/6 |
920 |
927 |
902 |
908 |
-0.55% |
732,500 |
2024/6/5 |
920 |
940 |
913 |
913 |
-1.08% |
883,300 |
2024/6/4 |
925 |
934 |
922 |
923 |
-0.32% |
801,100 |
2024/6/3 |
937 |
938 |
924 |
926 |
+1.09% |
614,300 |
2024/5/31 |
894 |
916 |
890 |
916 |
+3.74% |
1,134,300 |
2024/5/30 |
864 |
883 |
863 |
883 |
+0.91% |
619,300 |
2024/5/29 |
890 |
893 |
875 |
875 |
-0.34% |
668,900 |
2024/5/28 |
879 |
886 |
873 |
878 |
-0.11% |
400,300 |
2024/5/27 |
867 |
883 |
860 |
879 |
+1.97% |
616,300 |
2024/5/24 |
870 |
875 |
858 |
862 |
-2.16% |
632,600 |
2024/5/23 |
883 |
885 |
865 |
881 |
-0.23% |
790,700 |
2024/5/22 |
902 |
905 |
880 |
883 |
-3.07% |
1,067,700 |
2024/5/21 |
916 |
918 |
907 |
911 |
-0.22% |
535,600 |
2024/5/20 |
914 |
922 |
903 |
913 |
+0.00% |
938,300 |
2024/5/17 |
888 |
916 |
876 |
913 |
+2.70% |
915,000 |
2024/5/16 |
894 |
894 |
872 |
889 |
-0.78% |
843,100 |
2024/5/15 |
902 |
906 |
891 |
896 |
-1.21% |
642,000 |
2024/5/14 |
910 |
910 |
892 |
907 |
-0.66% |
647,800 |
2024/5/13 |
909 |
913 |
900 |
913 |
-0.11% |
498,600 |
2024/5/10 |
918 |
922 |
904 |
914 |
-2.04% |
910,200 |
2024/5/9 |
921 |
941 |
920 |
933 |
+1.86% |
815,600 |
2024/5/8 |
921 |
923 |
910 |
916 |
+0.11% |
819,900 |
|