日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
279 |
283 |
279 |
281 |
-1.75% |
52,200 |
2024/10/31 |
282 |
287 |
280 |
286 |
+2.14% |
54,000 |
2024/10/30 |
285 |
287 |
280 |
280 |
-2.44% |
183,900 |
2024/10/29 |
285 |
287 |
285 |
287 |
+0.70% |
45,400 |
2024/10/28 |
286 |
287 |
283 |
285 |
+0.00% |
32,700 |
2024/10/25 |
288 |
288 |
283 |
285 |
-0.35% |
35,500 |
2024/10/24 |
286 |
287 |
284 |
286 |
+0.00% |
53,900 |
2024/10/23 |
288 |
289 |
286 |
286 |
-1.04% |
48,900 |
2024/10/22 |
289 |
290 |
288 |
289 |
+0.00% |
31,700 |
2024/10/21 |
291 |
291 |
287 |
289 |
+0.00% |
29,200 |
2024/10/18 |
291 |
292 |
288 |
289 |
-0.69% |
26,500 |
2024/10/17 |
291 |
291 |
289 |
291 |
+0.34% |
13,200 |
2024/10/16 |
290 |
292 |
290 |
290 |
-0.34% |
10,800 |
2024/10/15 |
295 |
295 |
288 |
291 |
-1.02% |
68,200 |
2024/10/11 |
295 |
296 |
293 |
294 |
-0.68% |
15,000 |
2024/10/10 |
298 |
298 |
295 |
296 |
-0.67% |
21,000 |
2024/10/9 |
298 |
298 |
295 |
298 |
+0.68% |
29,900 |
2024/10/8 |
296 |
298 |
296 |
296 |
-0.67% |
17,200 |
2024/10/7 |
295 |
298 |
294 |
298 |
+1.71% |
12,400 |
2024/10/4 |
293 |
295 |
293 |
293 |
-0.34% |
9,700 |
2024/10/3 |
293 |
294 |
291 |
294 |
+0.34% |
18,000 |
2024/10/2 |
291 |
294 |
290 |
293 |
+0.00% |
20,500 |
2024/10/1 |
292 |
294 |
290 |
293 |
+1.03% |
13,500 |
2024/9/30 |
288 |
295 |
288 |
290 |
-1.69% |
66,700 |
2024/9/27 |
298 |
298 |
293 |
295 |
+0.34% |
13,900 |
2024/9/26 |
294 |
296 |
293 |
294 |
+0.68% |
21,300 |
2024/9/25 |
296 |
296 |
291 |
292 |
+0.00% |
29,800 |
2024/9/24 |
299 |
301 |
291 |
292 |
-2.34% |
99,500 |
2024/9/20 |
300 |
302 |
297 |
299 |
+0.34% |
36,000 |
2024/9/19 |
298 |
300 |
297 |
298 |
+0.68% |
8,500 |
2024/9/18 |
296 |
299 |
293 |
296 |
+0.00% |
20,300 |
2024/9/17 |
296 |
296 |
293 |
296 |
+0.00% |
6,900 |
2024/9/13 |
293 |
296 |
292 |
296 |
+0.34% |
9,300 |
2024/9/12 |
293 |
297 |
292 |
295 |
+1.72% |
20,900 |
2024/9/11 |
291 |
292 |
287 |
290 |
-0.34% |
25,300 |
2024/9/10 |
292 |
294 |
291 |
291 |
-0.34% |
15,400 |
2024/9/9 |
291 |
296 |
287 |
292 |
-0.68% |
51,100 |
2024/9/6 |
298 |
299 |
292 |
294 |
-0.34% |
27,800 |
2024/9/5 |
296 |
300 |
295 |
295 |
-0.34% |
36,300 |
2024/9/4 |
305 |
309 |
296 |
296 |
-4.21% |
57,000 |
2024/9/3 |
303 |
313 |
303 |
309 |
+1.64% |
37,700 |
2024/9/2 |
307 |
307 |
301 |
304 |
-0.65% |
18,700 |
2024/8/30 |
305 |
306 |
303 |
306 |
+0.33% |
16,700 |
2024/8/29 |
307 |
307 |
303 |
305 |
-0.65% |
15,000 |
2024/8/28 |
305 |
307 |
303 |
307 |
+0.99% |
16,500 |
2024/8/27 |
301 |
305 |
301 |
304 |
+0.66% |
29,700 |
2024/8/26 |
301 |
302 |
299 |
302 |
+0.00% |
16,700 |
2024/8/23 |
304 |
305 |
300 |
302 |
-0.66% |
23,700 |
2024/8/22 |
293 |
304 |
293 |
304 |
+3.75% |
54,300 |
2024/8/21 |
288 |
293 |
285 |
293 |
+1.74% |
116,500 |
2024/8/20 |
287 |
290 |
287 |
288 |
+0.35% |
50,200 |
2024/8/19 |
290 |
291 |
285 |
287 |
-1.03% |
105,600 |
2024/8/16 |
291 |
291 |
288 |
290 |
+0.35% |
92,300 |
2024/8/15 |
290 |
291 |
286 |
289 |
+0.00% |
51,300 |
2024/8/14 |
292 |
292 |
286 |
289 |
+0.35% |
35,300 |
2024/8/13 |
285 |
290 |
283 |
288 |
-1.37% |
62,500 |
2024/8/9 |
290 |
293 |
288 |
292 |
+2.46% |
33,600 |
2024/8/8 |
284 |
289 |
284 |
285 |
-0.35% |
34,400 |
2024/8/7 |
274 |
292 |
274 |
286 |
+1.42% |
42,300 |
2024/8/6 |
280 |
289 |
279 |
282 |
+6.42% |
60,300 |
2024/8/5 |
300 |
300 |
261 |
265 |
-13.68% |
186,100 |
2024/8/2 |
316 |
316 |
307 |
307 |
-2.85% |
126,500 |
2024/8/1 |
320 |
320 |
315 |
316 |
-0.63% |
54,600 |
2024/7/31 |
317 |
320 |
316 |
318 |
+0.95% |
34,900 |
2024/7/30 |
325 |
326 |
315 |
315 |
-3.08% |
135,600 |
2024/7/29 |
324 |
325 |
320 |
325 |
+1.88% |
25,500 |
2024/7/26 |
322 |
323 |
318 |
319 |
+0.31% |
18,900 |
2024/7/25 |
319 |
320 |
318 |
318 |
-0.62% |
63,600 |
2024/7/24 |
321 |
323 |
319 |
320 |
-0.31% |
18,600 |
2024/7/23 |
321 |
324 |
320 |
321 |
-0.31% |
21,000 |
2024/7/22 |
324 |
325 |
319 |
322 |
-0.92% |
42,000 |
2024/7/19 |
328 |
328 |
324 |
325 |
-0.91% |
14,900 |
2024/7/18 |
329 |
330 |
327 |
328 |
+0.31% |
14,400 |
2024/7/17 |
324 |
330 |
324 |
327 |
+1.24% |
40,800 |
2024/7/16 |
322 |
325 |
322 |
323 |
+0.94% |
32,800 |
2024/7/12 |
316 |
323 |
316 |
320 |
+0.95% |
29,100 |
2024/7/11 |
316 |
319 |
316 |
317 |
+0.32% |
35,500 |
2024/7/10 |
320 |
321 |
315 |
316 |
-0.94% |
58,600 |
2024/7/9 |
319 |
320 |
317 |
319 |
+0.00% |
76,600 |
2024/7/8 |
321 |
321 |
319 |
319 |
-0.31% |
35,200 |
2024/7/5 |
321 |
322 |
320 |
320 |
-0.62% |
19,400 |
2024/7/4 |
323 |
324 |
320 |
322 |
+0.94% |
39,000 |
2024/7/3 |
323 |
323 |
319 |
319 |
-1.24% |
31,800 |
2024/7/2 |
321 |
323 |
320 |
323 |
+0.31% |
17,300 |
2024/7/1 |
323 |
323 |
319 |
322 |
+0.31% |
25,100 |
2024/6/28 |
320 |
322 |
319 |
321 |
+0.00% |
24,600 |
2024/6/27 |
322 |
324 |
321 |
321 |
-0.93% |
18,500 |
2024/6/26 |
320 |
324 |
319 |
324 |
+0.62% |
19,900 |
2024/6/25 |
318 |
322 |
318 |
322 |
+1.26% |
20,600 |
2024/6/24 |
320 |
320 |
316 |
318 |
+0.32% |
26,100 |
2024/6/21 |
318 |
320 |
317 |
317 |
+0.00% |
29,000 |
2024/6/20 |
323 |
323 |
317 |
317 |
-0.31% |
30,000 |
2024/6/19 |
321 |
324 |
318 |
318 |
+0.00% |
15,100 |
2024/6/18 |
319 |
322 |
317 |
318 |
-1.24% |
20,100 |
2024/6/17 |
320 |
322 |
316 |
322 |
+0.00% |
37,700 |
2024/6/14 |
322 |
328 |
321 |
322 |
+0.00% |
23,000 |
2024/6/13 |
328 |
330 |
322 |
322 |
-2.42% |
25,200 |
2024/6/12 |
321 |
331 |
321 |
330 |
+2.17% |
54,600 |
2024/6/11 |
316 |
326 |
314 |
323 |
+2.22% |
80,700 |
2024/6/10 |
314 |
316 |
314 |
316 |
+0.64% |
16,000 |
2024/6/7 |
315 |
316 |
314 |
314 |
-0.95% |
14,900 |
2024/6/6 |
313 |
318 |
312 |
317 |
+1.60% |
74,700 |
2024/6/5 |
313 |
315 |
312 |
312 |
-0.64% |
25,200 |
2024/6/4 |
313 |
316 |
313 |
314 |
+0.00% |
20,200 |
2024/6/3 |
314 |
316 |
313 |
314 |
+0.00% |
17,100 |
2024/5/31 |
312 |
314 |
312 |
314 |
+0.64% |
13,100 |
2024/5/30 |
312 |
313 |
307 |
312 |
+0.32% |
55,200 |
2024/5/29 |
315 |
316 |
311 |
311 |
-1.27% |
70,900 |
2024/5/28 |
318 |
319 |
315 |
315 |
-0.63% |
26,600 |
2024/5/27 |
318 |
318 |
315 |
317 |
-0.31% |
30,500 |
2024/5/24 |
316 |
318 |
315 |
318 |
+0.32% |
20,300 |
2024/5/23 |
318 |
319 |
315 |
317 |
-0.63% |
45,100 |
2024/5/22 |
320 |
320 |
317 |
319 |
+0.00% |
21,400 |
2024/5/21 |
320 |
320 |
317 |
319 |
-0.31% |
47,200 |
2024/5/20 |
319 |
321 |
318 |
320 |
+0.95% |
18,000 |
2024/5/17 |
322 |
322 |
317 |
317 |
-0.94% |
33,700 |
2024/5/16 |
320 |
320 |
317 |
320 |
+0.31% |
45,200 |
2024/5/15 |
319 |
325 |
319 |
319 |
+0.31% |
66,500 |
2024/5/14 |
319 |
321 |
317 |
318 |
-0.31% |
45,100 |
2024/5/13 |
321 |
323 |
318 |
319 |
-4.78% |
97,500 |
2024/5/10 |
333 |
339 |
330 |
335 |
+1.52% |
86,100 |
2024/5/9 |
331 |
335 |
330 |
330 |
+0.61% |
33,800 |
2024/5/8 |
331 |
332 |
328 |
328 |
+0.00% |
48,400 |
|