日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
256 |
258 |
254 |
258 |
+2.38% |
83,100 |
2024/9/30 |
252 |
260 |
249 |
252 |
-3.08% |
180,200 |
2024/9/27 |
256 |
264 |
256 |
260 |
-0.76% |
150,900 |
2024/9/26 |
260 |
263 |
257 |
262 |
+0.77% |
165,100 |
2024/9/25 |
249 |
265 |
248 |
260 |
+4.42% |
455,600 |
2024/9/24 |
262 |
262 |
243 |
249 |
-4.60% |
479,500 |
2024/9/20 |
252 |
262 |
252 |
261 |
+5.67% |
971,400 |
2024/9/19 |
246 |
250 |
244 |
247 |
+1.65% |
153,800 |
2024/9/18 |
248 |
248 |
240 |
243 |
+0.00% |
162,500 |
2024/9/17 |
247 |
251 |
240 |
243 |
-1.62% |
220,200 |
2024/9/13 |
256 |
257 |
247 |
247 |
-5.00% |
336,600 |
2024/9/12 |
256 |
261 |
252 |
260 |
+4.84% |
237,000 |
2024/9/11 |
256 |
260 |
246 |
248 |
-3.50% |
367,400 |
2024/9/10 |
250 |
260 |
249 |
257 |
+1.98% |
265,700 |
2024/9/9 |
238 |
252 |
238 |
252 |
+1.20% |
294,900 |
2024/9/6 |
249 |
253 |
246 |
249 |
+0.00% |
170,900 |
2024/9/5 |
245 |
254 |
243 |
249 |
+1.22% |
230,800 |
2024/9/4 |
252 |
255 |
243 |
246 |
-5.38% |
659,700 |
2024/9/3 |
247 |
262 |
246 |
260 |
+7.00% |
484,700 |
2024/9/2 |
248 |
248 |
238 |
243 |
+1.25% |
317,800 |
2024/8/30 |
248 |
250 |
239 |
240 |
+0.00% |
295,000 |
2024/8/29 |
229 |
241 |
229 |
240 |
+4.35% |
438,600 |
2024/8/28 |
230 |
236 |
228 |
230 |
+2.22% |
320,900 |
2024/8/27 |
227 |
227 |
221 |
225 |
-2.17% |
294,900 |
2024/8/26 |
218 |
231 |
215 |
230 |
+3.60% |
363,600 |
2024/8/23 |
212 |
223 |
211 |
222 |
+4.72% |
307,900 |
2024/8/22 |
211 |
218 |
209 |
212 |
+0.95% |
255,300 |
2024/8/21 |
208 |
212 |
208 |
210 |
-1.41% |
175,400 |
2024/8/20 |
209 |
215 |
206 |
213 |
+2.40% |
354,100 |
2024/8/19 |
207 |
213 |
203 |
208 |
-0.48% |
408,600 |
2024/8/16 |
203 |
211 |
202 |
209 |
+1.46% |
465,100 |
2024/8/15 |
194 |
218 |
191 |
206 |
+6.19% |
1,131,200 |
2024/8/14 |
187 |
197 |
184 |
194 |
+3.19% |
812,000 |
2024/8/13 |
171 |
188 |
169 |
188 |
+8.67% |
746,400 |
2024/8/9 |
173 |
174 |
168 |
173 |
+2.98% |
377,800 |
2024/8/8 |
168 |
175 |
165 |
168 |
+0.00% |
353,700 |
2024/8/7 |
165 |
179 |
165 |
168 |
-6.67% |
1,069,500 |
2024/8/6 |
185 |
185 |
171 |
180 |
+15.38% |
656,100 |
2024/8/5 |
172 |
180 |
154 |
156 |
-18.32% |
1,241,500 |
2024/8/2 |
206 |
209 |
190 |
191 |
-12.39% |
941,500 |
2024/8/1 |
231 |
231 |
218 |
218 |
-5.63% |
665,800 |
2024/7/31 |
233 |
235 |
226 |
231 |
-2.53% |
333,800 |
2024/7/30 |
233 |
240 |
226 |
237 |
+1.72% |
696,100 |
2024/7/29 |
232 |
239 |
230 |
233 |
+1.75% |
234,900 |
2024/7/26 |
237 |
238 |
229 |
229 |
-2.55% |
262,300 |
2024/7/25 |
236 |
238 |
233 |
235 |
-1.67% |
166,600 |
2024/7/24 |
248 |
248 |
239 |
239 |
-2.85% |
89,100 |
2024/7/23 |
247 |
248 |
241 |
246 |
-0.81% |
170,700 |
2024/7/22 |
249 |
255 |
245 |
248 |
+0.00% |
158,900 |
2024/7/19 |
251 |
252 |
248 |
248 |
-0.80% |
100,200 |
2024/7/18 |
251 |
256 |
250 |
250 |
-0.40% |
122,500 |
2024/7/17 |
248 |
251 |
246 |
251 |
+2.45% |
117,200 |
2024/7/16 |
253 |
253 |
244 |
245 |
-3.16% |
182,900 |
2024/7/12 |
243 |
258 |
243 |
253 |
+2.02% |
307,000 |
2024/7/11 |
249 |
249 |
244 |
248 |
+0.00% |
61,800 |
2024/7/10 |
249 |
250 |
245 |
248 |
+0.00% |
74,400 |
2024/7/9 |
247 |
250 |
244 |
248 |
+0.40% |
95,600 |
2024/7/8 |
246 |
249 |
245 |
247 |
+1.65% |
95,800 |
2024/7/5 |
247 |
249 |
243 |
243 |
-1.22% |
82,300 |
2024/7/4 |
247 |
249 |
244 |
246 |
+0.41% |
90,100 |
2024/7/3 |
246 |
247 |
242 |
245 |
+0.41% |
120,200 |
2024/7/2 |
243 |
245 |
239 |
244 |
+1.24% |
112,200 |
2024/7/1 |
250 |
250 |
241 |
241 |
-2.43% |
141,800 |
2024/6/28 |
250 |
252 |
246 |
247 |
-1.59% |
84,700 |
2024/6/27 |
253 |
259 |
250 |
251 |
-0.40% |
112,800 |
2024/6/26 |
250 |
254 |
247 |
252 |
+0.80% |
219,800 |
2024/6/25 |
241 |
250 |
240 |
250 |
+3.31% |
239,400 |
2024/6/24 |
235 |
242 |
235 |
242 |
+3.42% |
156,300 |
2024/6/21 |
230 |
238 |
230 |
234 |
+1.74% |
196,600 |
2024/6/20 |
230 |
230 |
227 |
230 |
+0.00% |
152,600 |
2024/6/19 |
235 |
237 |
229 |
230 |
-2.54% |
250,600 |
2024/6/18 |
233 |
241 |
233 |
236 |
+2.16% |
264,300 |
2024/6/17 |
231 |
234 |
227 |
231 |
-1.28% |
233,400 |
2024/6/14 |
224 |
237 |
224 |
234 |
+2.63% |
276,000 |
2024/6/13 |
233 |
237 |
227 |
228 |
-2.15% |
253,900 |
2024/6/12 |
237 |
239 |
233 |
233 |
-0.85% |
137,000 |
2024/6/11 |
235 |
236 |
232 |
235 |
-0.42% |
95,200 |
2024/6/10 |
234 |
238 |
233 |
236 |
+0.43% |
65,800 |
2024/6/7 |
233 |
237 |
233 |
235 |
+0.86% |
96,800 |
2024/6/6 |
240 |
240 |
231 |
233 |
-3.32% |
355,400 |
2024/6/5 |
246 |
246 |
238 |
241 |
-2.03% |
161,400 |
2024/6/4 |
240 |
247 |
240 |
246 |
+2.07% |
140,300 |
2024/6/3 |
242 |
244 |
239 |
241 |
-0.41% |
123,800 |
2024/5/31 |
232 |
244 |
231 |
242 |
+4.31% |
232,100 |
2024/5/30 |
230 |
232 |
224 |
232 |
+0.00% |
250,400 |
2024/5/29 |
237 |
239 |
232 |
232 |
-1.69% |
175,700 |
2024/5/28 |
235 |
241 |
235 |
236 |
+0.00% |
117,000 |
2024/5/27 |
235 |
239 |
232 |
236 |
+0.43% |
186,800 |
2024/5/24 |
233 |
240 |
232 |
235 |
-0.84% |
282,000 |
2024/5/23 |
243 |
244 |
237 |
237 |
-1.25% |
259,600 |
2024/5/22 |
253 |
255 |
239 |
240 |
-5.88% |
516,700 |
2024/5/21 |
260 |
263 |
255 |
255 |
-3.04% |
314,000 |
2024/5/20 |
242 |
263 |
237 |
263 |
+8.68% |
722,500 |
2024/5/17 |
250 |
261 |
240 |
242 |
-3.20% |
590,200 |
2024/5/16 |
255 |
265 |
239 |
250 |
+3.31% |
885,100 |
2024/5/15 |
245 |
251 |
240 |
242 |
-3.59% |
346,300 |
2024/5/14 |
246 |
256 |
243 |
251 |
+5.46% |
629,600 |
2024/5/13 |
240 |
241 |
235 |
238 |
-0.83% |
370,800 |
2024/5/10 |
244 |
244 |
237 |
240 |
+1.27% |
490,700 |
2024/5/9 |
241 |
242 |
232 |
237 |
+0.42% |
511,700 |
2024/5/8 |
245 |
247 |
236 |
236 |
-3.67% |
382,700 |
2024/5/7 |
241 |
249 |
238 |
245 |
+2.51% |
358,100 |
2024/5/2 |
251 |
263 |
237 |
239 |
-1.65% |
579,200 |
2024/5/1 |
261 |
267 |
234 |
243 |
-6.54% |
1,727,900 |
2024/4/30 |
258 |
265 |
254 |
260 |
+2.77% |
294,600 |
2024/4/26 |
251 |
255 |
244 |
253 |
+4.12% |
358,200 |
2024/4/25 |
250 |
254 |
243 |
243 |
-2.02% |
340,700 |
2024/4/24 |
250 |
253 |
244 |
248 |
-0.80% |
255,700 |
2024/4/23 |
254 |
254 |
245 |
250 |
+0.00% |
334,000 |
2024/4/22 |
257 |
261 |
246 |
250 |
+0.40% |
328,800 |
2024/4/19 |
262 |
262 |
247 |
249 |
-6.74% |
497,200 |
2024/4/18 |
257 |
273 |
257 |
267 |
+4.30% |
379,500 |
2024/4/17 |
259 |
262 |
253 |
256 |
+0.39% |
255,300 |
2024/4/16 |
255 |
260 |
252 |
255 |
-1.16% |
349,600 |
2024/4/15 |
258 |
263 |
255 |
258 |
-1.15% |
298,200 |
2024/4/12 |
265 |
270 |
259 |
261 |
-1.88% |
368,600 |
2024/4/11 |
263 |
271 |
256 |
266 |
+0.00% |
581,900 |
2024/4/10 |
270 |
274 |
266 |
266 |
-2.56% |
410,400 |
2024/4/9 |
278 |
278 |
269 |
273 |
-0.36% |
315,300 |
2024/4/8 |
287 |
287 |
273 |
274 |
-4.20% |
403,900 |
2024/4/5 |
290 |
290 |
283 |
286 |
-2.72% |
269,400 |
2024/4/4 |
301 |
303 |
291 |
294 |
-2.65% |
279,000 |
2024/4/3 |
304 |
305 |
297 |
302 |
-1.95% |
337,000 |
|