日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
474 |
480 |
468 |
471 |
+0.86% |
927,700 |
2024/9/30 |
460 |
468 |
458 |
467 |
-0.64% |
877,800 |
2024/9/27 |
463 |
477 |
463 |
470 |
+1.95% |
939,000 |
2024/9/26 |
451 |
463 |
451 |
461 |
+2.67% |
920,700 |
2024/9/25 |
457 |
467 |
449 |
449 |
-1.10% |
1,019,700 |
2024/9/24 |
456 |
458 |
452 |
454 |
-0.22% |
463,700 |
2024/9/20 |
456 |
460 |
453 |
455 |
+0.44% |
986,700 |
2024/9/19 |
444 |
458 |
443 |
453 |
+2.95% |
890,000 |
2024/9/18 |
440 |
447 |
435 |
440 |
-0.45% |
694,400 |
2024/9/17 |
443 |
446 |
437 |
442 |
+0.00% |
468,300 |
2024/9/13 |
451 |
451 |
441 |
442 |
-2.21% |
570,600 |
2024/9/12 |
439 |
453 |
436 |
452 |
+4.87% |
1,321,800 |
2024/9/11 |
434 |
442 |
429 |
431 |
+0.00% |
694,800 |
2024/9/10 |
434 |
438 |
430 |
431 |
-0.46% |
486,300 |
2024/9/9 |
425 |
434 |
423 |
433 |
+0.00% |
802,900 |
2024/9/6 |
435 |
440 |
429 |
433 |
-1.81% |
553,100 |
2024/9/5 |
425 |
441 |
424 |
441 |
+3.52% |
768,200 |
2024/9/4 |
435 |
443 |
426 |
426 |
-4.91% |
1,299,800 |
2024/9/3 |
440 |
451 |
440 |
448 |
+1.82% |
675,100 |
2024/9/2 |
455 |
455 |
437 |
440 |
-3.30% |
1,871,300 |
2024/8/30 |
444 |
455 |
443 |
455 |
+3.17% |
1,015,900 |
2024/8/29 |
439 |
446 |
436 |
441 |
-0.45% |
628,800 |
2024/8/28 |
440 |
444 |
434 |
443 |
+1.37% |
564,300 |
2024/8/27 |
425 |
439 |
422 |
437 |
+2.10% |
798,700 |
2024/8/26 |
434 |
434 |
424 |
428 |
-1.61% |
847,300 |
2024/8/23 |
434 |
440 |
425 |
435 |
-0.46% |
955,300 |
2024/8/22 |
424 |
437 |
421 |
437 |
+2.82% |
763,400 |
2024/8/21 |
426 |
436 |
424 |
425 |
-0.93% |
1,211,400 |
2024/8/20 |
415 |
429 |
412 |
429 |
+4.63% |
1,058,900 |
2024/8/19 |
416 |
424 |
410 |
410 |
-1.91% |
978,100 |
2024/8/16 |
416 |
421 |
408 |
418 |
+1.70% |
1,106,100 |
2024/8/15 |
413 |
416 |
408 |
411 |
-1.44% |
1,069,200 |
2024/8/14 |
407 |
419 |
405 |
417 |
+2.21% |
1,050,600 |
2024/8/13 |
400 |
410 |
396 |
408 |
+3.55% |
1,203,800 |
2024/8/9 |
397 |
400 |
389 |
394 |
+1.03% |
1,530,700 |
2024/8/8 |
395 |
400 |
388 |
390 |
-0.26% |
1,621,300 |
2024/8/7 |
424 |
424 |
389 |
391 |
+13.66% |
5,413,800 |
2024/8/6 |
336 |
352 |
330 |
344 |
+4.88% |
482,200 |
2024/8/5 |
349 |
355 |
325 |
328 |
-10.14% |
1,138,100 |
2024/8/2 |
362 |
370 |
361 |
365 |
-2.41% |
486,300 |
2024/8/1 |
378 |
379 |
370 |
374 |
-1.32% |
296,700 |
2024/7/31 |
375 |
380 |
375 |
379 |
-0.52% |
205,400 |
2024/7/30 |
381 |
383 |
374 |
381 |
-0.78% |
254,000 |
2024/7/29 |
385 |
385 |
376 |
384 |
+0.79% |
416,800 |
2024/7/26 |
385 |
388 |
381 |
381 |
-0.26% |
461,800 |
2024/7/25 |
368 |
384 |
366 |
382 |
+1.87% |
782,200 |
2024/7/24 |
377 |
385 |
373 |
375 |
+0.00% |
476,200 |
2024/7/23 |
370 |
378 |
370 |
375 |
+1.63% |
299,400 |
2024/7/22 |
379 |
381 |
367 |
369 |
-1.86% |
434,200 |
2024/7/19 |
371 |
382 |
371 |
376 |
+0.00% |
556,500 |
2024/7/18 |
375 |
382 |
362 |
376 |
+4.74% |
1,696,400 |
2024/7/17 |
354 |
360 |
352 |
359 |
+1.41% |
296,400 |
2024/7/16 |
352 |
362 |
352 |
354 |
+0.00% |
352,500 |
2024/7/12 |
347 |
354 |
346 |
354 |
+2.02% |
489,100 |
2024/7/11 |
348 |
349 |
337 |
347 |
+0.29% |
899,000 |
2024/7/10 |
348 |
351 |
342 |
346 |
-1.70% |
407,500 |
2024/7/9 |
350 |
353 |
348 |
352 |
+0.00% |
339,400 |
2024/7/8 |
360 |
360 |
347 |
352 |
-3.03% |
604,300 |
2024/7/5 |
367 |
368 |
357 |
363 |
-1.63% |
1,254,900 |
2024/7/4 |
373 |
373 |
369 |
369 |
-1.34% |
241,100 |
2024/7/3 |
377 |
377 |
373 |
374 |
-0.80% |
159,300 |
2024/7/2 |
374 |
377 |
371 |
377 |
+1.07% |
320,900 |
2024/7/1 |
370 |
375 |
367 |
373 |
+0.81% |
449,100 |
2024/6/28 |
368 |
373 |
366 |
370 |
+0.54% |
191,500 |
2024/6/27 |
358 |
370 |
354 |
368 |
+2.22% |
446,300 |
2024/6/26 |
355 |
362 |
353 |
360 |
+1.69% |
497,300 |
2024/6/25 |
353 |
356 |
346 |
354 |
+1.43% |
362,200 |
2024/6/24 |
352 |
354 |
346 |
349 |
+0.00% |
203,100 |
2024/6/21 |
350 |
354 |
349 |
349 |
-0.29% |
258,200 |
2024/6/20 |
346 |
355 |
346 |
350 |
-0.57% |
260,800 |
2024/6/19 |
355 |
360 |
352 |
352 |
+0.28% |
271,700 |
2024/6/18 |
351 |
355 |
350 |
351 |
+1.15% |
298,900 |
2024/6/17 |
347 |
350 |
341 |
347 |
+0.00% |
209,900 |
2024/6/14 |
353 |
355 |
344 |
347 |
-1.70% |
253,900 |
2024/6/13 |
351 |
357 |
349 |
353 |
-0.84% |
206,200 |
2024/6/12 |
360 |
364 |
355 |
356 |
+0.28% |
207,800 |
2024/6/11 |
360 |
360 |
354 |
355 |
-0.84% |
235,500 |
2024/6/10 |
348 |
358 |
348 |
358 |
+2.58% |
221,600 |
2024/6/7 |
352 |
352 |
343 |
349 |
-0.29% |
186,400 |
2024/6/6 |
362 |
368 |
347 |
350 |
-4.11% |
929,200 |
2024/6/5 |
370 |
376 |
365 |
365 |
-1.35% |
239,100 |
2024/6/4 |
363 |
374 |
360 |
370 |
+0.82% |
431,800 |
2024/6/3 |
372 |
378 |
366 |
367 |
-1.87% |
398,500 |
2024/5/31 |
379 |
379 |
373 |
374 |
-1.32% |
273,500 |
2024/5/30 |
368 |
381 |
368 |
379 |
+1.88% |
339,300 |
2024/5/29 |
381 |
383 |
370 |
372 |
-2.87% |
224,600 |
2024/5/28 |
372 |
385 |
370 |
383 |
+1.32% |
283,100 |
2024/5/27 |
384 |
384 |
359 |
378 |
-3.08% |
1,085,000 |
2024/5/24 |
430 |
432 |
389 |
390 |
-7.58% |
1,110,000 |
2024/5/23 |
419 |
425 |
411 |
422 |
+1.93% |
825,500 |
2024/5/22 |
417 |
421 |
405 |
414 |
-1.66% |
745,800 |
2024/5/21 |
429 |
434 |
417 |
421 |
-1.64% |
332,600 |
2024/5/20 |
416 |
437 |
413 |
428 |
+2.88% |
457,900 |
2024/5/17 |
416 |
422 |
415 |
416 |
-0.72% |
162,500 |
2024/5/16 |
427 |
434 |
416 |
419 |
-2.10% |
315,600 |
2024/5/15 |
423 |
435 |
423 |
428 |
+2.15% |
745,100 |
2024/5/14 |
406 |
419 |
405 |
419 |
+4.23% |
651,300 |
2024/5/13 |
404 |
411 |
397 |
402 |
-0.74% |
705,900 |
2024/5/10 |
414 |
430 |
404 |
405 |
-11.76% |
1,884,600 |
2024/5/9 |
462 |
462 |
454 |
459 |
-1.08% |
425,300 |
2024/5/8 |
467 |
473 |
464 |
464 |
-0.22% |
217,700 |
2024/5/7 |
467 |
468 |
461 |
465 |
+0.00% |
156,300 |
2024/5/2 |
465 |
471 |
463 |
465 |
+0.43% |
224,200 |
2024/5/1 |
456 |
464 |
455 |
463 |
+0.65% |
255,700 |
2024/4/30 |
453 |
460 |
447 |
460 |
+3.37% |
260,800 |
2024/4/26 |
437 |
450 |
432 |
445 |
+1.83% |
223,100 |
2024/4/25 |
438 |
439 |
430 |
437 |
+0.46% |
236,600 |
2024/4/24 |
435 |
437 |
432 |
435 |
+0.00% |
132,800 |
2024/4/23 |
434 |
437 |
426 |
435 |
+0.69% |
195,400 |
2024/4/22 |
435 |
435 |
429 |
432 |
+1.17% |
189,300 |
2024/4/19 |
437 |
440 |
420 |
427 |
-2.95% |
371,500 |
2024/4/18 |
434 |
444 |
433 |
440 |
+0.69% |
188,900 |
2024/4/17 |
450 |
452 |
437 |
437 |
-3.32% |
297,900 |
2024/4/16 |
465 |
468 |
450 |
452 |
-3.42% |
339,100 |
2024/4/15 |
472 |
477 |
466 |
468 |
-1.89% |
168,300 |
2024/4/12 |
479 |
482 |
476 |
477 |
+0.00% |
107,500 |
2024/4/11 |
476 |
482 |
471 |
477 |
-0.42% |
208,400 |
2024/4/10 |
472 |
480 |
472 |
479 |
+0.42% |
217,600 |
2024/4/9 |
478 |
478 |
472 |
477 |
+0.00% |
128,800 |
2024/4/8 |
473 |
479 |
473 |
477 |
+1.06% |
227,800 |
2024/4/5 |
464 |
473 |
461 |
472 |
+0.21% |
246,700 |
2024/4/4 |
466 |
472 |
463 |
471 |
+2.61% |
211,000 |
2024/4/3 |
455 |
461 |
452 |
459 |
+0.44% |
288,900 |
|