日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
557 |
557 |
548 |
550 |
-1.43% |
158,300 |
2024/9/30 |
556 |
563 |
553 |
558 |
-1.41% |
200,900 |
2024/9/27 |
575 |
575 |
562 |
566 |
-2.41% |
172,600 |
2024/9/26 |
577 |
580 |
571 |
580 |
+1.05% |
213,000 |
2024/9/25 |
576 |
582 |
573 |
574 |
-0.69% |
150,000 |
2024/9/24 |
572 |
582 |
571 |
578 |
+2.12% |
346,600 |
2024/9/20 |
570 |
571 |
560 |
566 |
+1.43% |
299,500 |
2024/9/19 |
558 |
566 |
551 |
558 |
+0.90% |
199,300 |
2024/9/18 |
563 |
568 |
548 |
553 |
-1.25% |
181,200 |
2024/9/17 |
550 |
562 |
542 |
560 |
+3.90% |
352,100 |
2024/9/13 |
545 |
547 |
534 |
539 |
-1.46% |
265,100 |
2024/9/12 |
560 |
560 |
545 |
547 |
-1.44% |
229,100 |
2024/9/11 |
563 |
563 |
549 |
555 |
-1.60% |
216,500 |
2024/9/10 |
560 |
570 |
554 |
564 |
+1.26% |
254,000 |
2024/9/9 |
548 |
560 |
548 |
557 |
-0.89% |
372,500 |
2024/9/6 |
571 |
571 |
559 |
562 |
-1.58% |
276,300 |
2024/9/5 |
570 |
582 |
567 |
571 |
+0.88% |
369,600 |
2024/9/4 |
567 |
576 |
563 |
566 |
-2.41% |
260,300 |
2024/9/3 |
575 |
580 |
567 |
580 |
-0.17% |
263,800 |
2024/9/2 |
583 |
583 |
573 |
581 |
-0.34% |
224,500 |
2024/8/30 |
584 |
588 |
576 |
583 |
-0.17% |
246,900 |
2024/8/29 |
587 |
595 |
580 |
584 |
-1.02% |
191,100 |
2024/8/28 |
592 |
593 |
581 |
590 |
-1.01% |
296,800 |
2024/8/27 |
588 |
600 |
579 |
596 |
+3.11% |
552,300 |
2024/8/26 |
558 |
581 |
558 |
578 |
+4.52% |
790,700 |
2024/8/23 |
548 |
559 |
544 |
553 |
+1.28% |
388,800 |
2024/8/22 |
539 |
546 |
534 |
546 |
+0.55% |
207,100 |
2024/8/21 |
527 |
547 |
523 |
543 |
+3.04% |
390,300 |
2024/8/20 |
521 |
527 |
517 |
527 |
+1.15% |
206,500 |
2024/8/19 |
526 |
533 |
520 |
521 |
-1.88% |
164,500 |
2024/8/16 |
524 |
533 |
519 |
531 |
+2.31% |
315,600 |
2024/8/15 |
527 |
527 |
517 |
519 |
-1.70% |
159,200 |
2024/8/14 |
522 |
529 |
517 |
528 |
+1.15% |
205,000 |
2024/8/13 |
500 |
523 |
494 |
522 |
+2.76% |
367,100 |
2024/8/9 |
513 |
522 |
503 |
508 |
+11.65% |
568,600 |
2024/8/8 |
447 |
464 |
446 |
455 |
-1.30% |
315,000 |
2024/8/7 |
465 |
472 |
454 |
461 |
-1.71% |
347,700 |
2024/8/6 |
450 |
470 |
450 |
469 |
+7.08% |
484,400 |
2024/8/5 |
452 |
460 |
418 |
438 |
-6.41% |
633,700 |
2024/8/2 |
489 |
492 |
468 |
468 |
-5.84% |
360,800 |
2024/8/1 |
508 |
508 |
493 |
497 |
-2.36% |
282,700 |
2024/7/31 |
500 |
509 |
497 |
509 |
+1.80% |
155,400 |
2024/7/30 |
507 |
507 |
498 |
500 |
-1.57% |
201,200 |
2024/7/29 |
498 |
508 |
496 |
508 |
+4.10% |
237,300 |
2024/7/26 |
487 |
491 |
481 |
488 |
+1.04% |
231,600 |
2024/7/25 |
492 |
493 |
482 |
483 |
-2.23% |
333,100 |
2024/7/24 |
495 |
499 |
493 |
494 |
-0.20% |
146,900 |
2024/7/23 |
492 |
495 |
490 |
495 |
+0.61% |
172,800 |
2024/7/22 |
500 |
500 |
490 |
492 |
-0.20% |
187,500 |
2024/7/19 |
499 |
500 |
492 |
493 |
-1.79% |
117,000 |
2024/7/18 |
492 |
504 |
492 |
502 |
+1.01% |
243,200 |
2024/7/17 |
489 |
497 |
487 |
497 |
+2.47% |
257,200 |
2024/7/16 |
488 |
488 |
480 |
485 |
-0.61% |
192,500 |
2024/7/12 |
477 |
488 |
477 |
488 |
+2.52% |
247,300 |
2024/7/11 |
471 |
478 |
468 |
476 |
+2.37% |
204,600 |
2024/7/10 |
470 |
470 |
463 |
465 |
-0.85% |
308,600 |
2024/7/9 |
465 |
472 |
465 |
469 |
-0.21% |
178,300 |
2024/7/8 |
469 |
472 |
466 |
470 |
+0.00% |
144,000 |
2024/7/5 |
473 |
475 |
467 |
470 |
-0.63% |
108,300 |
2024/7/4 |
476 |
478 |
472 |
473 |
-0.21% |
141,000 |
2024/7/3 |
468 |
474 |
468 |
474 |
+0.64% |
123,000 |
2024/7/2 |
467 |
473 |
465 |
471 |
+0.64% |
174,400 |
2024/7/1 |
471 |
477 |
465 |
468 |
+0.43% |
209,100 |
2024/6/28 |
465 |
470 |
459 |
466 |
+0.65% |
333,800 |
2024/6/27 |
472 |
473 |
462 |
463 |
-1.91% |
268,900 |
2024/6/26 |
470 |
473 |
467 |
472 |
+1.29% |
152,300 |
2024/6/25 |
463 |
472 |
459 |
466 |
+1.75% |
234,800 |
2024/6/24 |
456 |
462 |
456 |
458 |
+0.66% |
323,900 |
2024/6/21 |
450 |
460 |
450 |
455 |
+1.11% |
494,100 |
2024/6/20 |
452 |
456 |
448 |
450 |
-1.10% |
385,200 |
2024/6/19 |
460 |
462 |
454 |
455 |
-0.66% |
256,500 |
2024/6/18 |
452 |
459 |
450 |
458 |
+1.33% |
272,800 |
2024/6/17 |
453 |
453 |
443 |
452 |
-0.44% |
354,300 |
2024/6/14 |
450 |
460 |
450 |
454 |
-0.22% |
367,100 |
2024/6/13 |
461 |
462 |
455 |
455 |
-1.52% |
270,400 |
2024/6/12 |
467 |
472 |
461 |
462 |
-1.07% |
174,500 |
2024/6/11 |
468 |
472 |
459 |
467 |
+1.30% |
292,300 |
2024/6/10 |
459 |
472 |
454 |
461 |
-2.95% |
615,500 |
2024/6/7 |
480 |
480 |
473 |
475 |
-1.45% |
156,500 |
2024/6/6 |
484 |
484 |
475 |
482 |
+0.63% |
186,600 |
2024/6/5 |
476 |
487 |
471 |
479 |
+0.42% |
275,000 |
2024/6/4 |
472 |
479 |
470 |
477 |
+1.49% |
241,700 |
2024/6/3 |
472 |
475 |
469 |
470 |
+1.29% |
214,600 |
2024/5/31 |
462 |
468 |
456 |
464 |
+0.43% |
2,093,200 |
2024/5/30 |
452 |
465 |
445 |
462 |
+1.09% |
471,200 |
2024/5/29 |
457 |
464 |
455 |
457 |
-0.65% |
317,300 |
2024/5/28 |
462 |
467 |
460 |
460 |
-0.43% |
273,400 |
2024/5/27 |
467 |
467 |
456 |
462 |
-1.49% |
490,000 |
2024/5/24 |
461 |
472 |
460 |
469 |
+0.00% |
272,900 |
2024/5/23 |
463 |
473 |
460 |
469 |
+1.74% |
363,400 |
2024/5/22 |
465 |
469 |
461 |
461 |
-0.86% |
201,500 |
2024/5/21 |
467 |
471 |
464 |
465 |
-0.64% |
218,400 |
2024/5/20 |
474 |
475 |
467 |
468 |
-1.47% |
418,600 |
2024/5/17 |
469 |
478 |
468 |
475 |
+0.64% |
218,400 |
2024/5/16 |
473 |
475 |
464 |
472 |
+0.43% |
278,700 |
2024/5/15 |
498 |
500 |
470 |
470 |
-6.19% |
721,600 |
2024/5/14 |
492 |
505 |
492 |
501 |
+2.87% |
272,900 |
2024/5/13 |
496 |
498 |
486 |
487 |
-1.81% |
335,500 |
2024/5/10 |
500 |
501 |
496 |
496 |
-0.40% |
214,700 |
2024/5/9 |
497 |
501 |
497 |
498 |
+0.00% |
117,700 |
2024/5/8 |
499 |
502 |
497 |
498 |
+0.00% |
134,000 |
2024/5/7 |
498 |
498 |
494 |
498 |
+0.61% |
150,700 |
2024/5/2 |
498 |
498 |
493 |
495 |
+0.00% |
135,900 |
2024/5/1 |
498 |
498 |
493 |
495 |
-0.60% |
137,600 |
2024/4/30 |
495 |
498 |
494 |
498 |
+0.20% |
162,600 |
2024/4/26 |
494 |
497 |
490 |
497 |
+0.61% |
128,700 |
2024/4/25 |
495 |
499 |
494 |
494 |
-0.20% |
121,400 |
2024/4/24 |
494 |
498 |
492 |
495 |
+0.20% |
187,000 |
2024/4/23 |
495 |
500 |
493 |
494 |
+0.61% |
155,900 |
2024/4/22 |
491 |
495 |
489 |
491 |
+1.24% |
223,300 |
2024/4/19 |
500 |
500 |
484 |
485 |
-3.19% |
417,000 |
2024/4/18 |
502 |
505 |
500 |
501 |
+0.40% |
135,900 |
2024/4/17 |
505 |
507 |
499 |
499 |
-1.19% |
235,500 |
2024/4/16 |
508 |
509 |
504 |
505 |
-1.17% |
186,700 |
2024/4/15 |
512 |
516 |
509 |
511 |
-0.97% |
187,700 |
2024/4/12 |
515 |
523 |
515 |
516 |
+0.19% |
172,500 |
2024/4/11 |
511 |
516 |
509 |
515 |
+0.39% |
114,100 |
2024/4/10 |
513 |
521 |
511 |
513 |
+0.20% |
266,500 |
2024/4/9 |
509 |
514 |
506 |
512 |
+0.99% |
160,100 |
2024/4/8 |
509 |
512 |
504 |
507 |
-0.20% |
164,300 |
2024/4/5 |
510 |
515 |
507 |
508 |
-0.39% |
158,600 |
2024/4/4 |
517 |
517 |
510 |
510 |
-1.16% |
217,400 |
2024/4/3 |
518 |
524 |
516 |
516 |
-0.77% |
188,000 |
|