日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
569 |
572 |
560 |
564 |
-0.88% |
1,600 |
2024/10/31 |
564 |
569 |
561 |
569 |
+0.89% |
1,400 |
2024/10/30 |
561 |
572 |
558 |
564 |
+0.53% |
4,600 |
2024/10/29 |
560 |
575 |
560 |
561 |
+0.00% |
5,000 |
2024/10/28 |
563 |
572 |
561 |
561 |
-1.58% |
4,600 |
2024/10/25 |
572 |
573 |
565 |
570 |
-0.35% |
2,500 |
2024/10/24 |
563 |
572 |
562 |
572 |
-0.17% |
900 |
2024/10/23 |
562 |
573 |
550 |
573 |
+0.70% |
2,700 |
2024/10/22 |
572 |
578 |
557 |
569 |
-0.35% |
2,900 |
2024/10/21 |
568 |
571 |
562 |
571 |
+1.24% |
2,400 |
2024/10/18 |
568 |
568 |
554 |
564 |
+0.18% |
6,100 |
2024/10/17 |
557 |
570 |
557 |
563 |
-0.53% |
4,000 |
2024/10/16 |
555 |
568 |
555 |
566 |
+0.18% |
1,400 |
2024/10/15 |
559 |
567 |
553 |
565 |
+1.44% |
4,300 |
2024/10/11 |
567 |
567 |
553 |
557 |
-0.54% |
8,200 |
2024/10/10 |
569 |
569 |
560 |
560 |
-0.18% |
2,100 |
2024/10/9 |
563 |
563 |
561 |
561 |
-1.23% |
700 |
2024/10/8 |
560 |
568 |
560 |
568 |
+0.89% |
1,800 |
2024/10/7 |
574 |
574 |
562 |
563 |
-1.23% |
3,400 |
2024/10/4 |
579 |
579 |
570 |
570 |
-1.04% |
2,000 |
2024/10/3 |
577 |
586 |
574 |
576 |
+0.88% |
1,800 |
2024/10/2 |
576 |
585 |
570 |
571 |
-2.56% |
4,600 |
2024/10/1 |
575 |
588 |
575 |
586 |
+0.17% |
3,100 |
2024/9/30 |
570 |
586 |
563 |
585 |
-0.85% |
4,900 |
2024/9/27 |
576 |
595 |
576 |
590 |
+0.85% |
7,200 |
2024/9/26 |
575 |
590 |
570 |
585 |
+1.74% |
16,400 |
2024/9/25 |
570 |
576 |
570 |
575 |
+0.00% |
3,100 |
2024/9/24 |
569 |
576 |
567 |
575 |
+1.41% |
4,000 |
2024/9/20 |
570 |
573 |
565 |
567 |
-0.53% |
7,600 |
2024/9/19 |
572 |
575 |
565 |
570 |
+1.79% |
6,600 |
2024/9/18 |
572 |
575 |
560 |
560 |
-1.75% |
5,300 |
2024/9/17 |
561 |
572 |
560 |
570 |
+0.18% |
4,200 |
2024/9/13 |
572 |
575 |
562 |
569 |
-1.04% |
10,000 |
2024/9/12 |
562 |
577 |
562 |
575 |
+2.31% |
5,500 |
2024/9/11 |
574 |
580 |
545 |
562 |
-1.75% |
14,300 |
2024/9/10 |
579 |
580 |
567 |
572 |
+0.35% |
3,400 |
2024/9/9 |
544 |
577 |
544 |
570 |
-1.55% |
5,500 |
2024/9/6 |
588 |
588 |
571 |
579 |
-1.03% |
3,700 |
2024/9/5 |
575 |
588 |
570 |
585 |
+0.34% |
4,200 |
2024/9/4 |
560 |
593 |
560 |
583 |
+0.00% |
17,800 |
2024/9/3 |
573 |
583 |
570 |
583 |
+1.57% |
17,100 |
2024/9/2 |
585 |
589 |
569 |
574 |
-1.37% |
17,700 |
2024/8/30 |
580 |
595 |
580 |
582 |
+0.34% |
21,100 |
2024/8/29 |
562 |
587 |
561 |
580 |
+3.20% |
31,100 |
2024/8/28 |
567 |
578 |
562 |
562 |
-0.18% |
22,700 |
2024/8/27 |
578 |
580 |
557 |
563 |
-1.40% |
24,800 |
2024/8/26 |
584 |
618 |
560 |
571 |
-0.52% |
92,300 |
2024/8/23 |
620 |
620 |
574 |
574 |
-7.72% |
149,200 |
2024/8/22 |
635 |
664 |
599 |
622 |
-5.04% |
648,200 |
2024/8/21 |
625 |
655 |
616 |
655 |
+18.02% |
938,600 |
2024/8/20 |
491 |
555 |
485 |
555 |
+16.84% |
47,700 |
2024/8/19 |
464 |
500 |
464 |
475 |
+3.04% |
25,700 |
2024/8/16 |
461 |
495 |
455 |
461 |
+1.32% |
38,100 |
2024/8/15 |
451 |
461 |
440 |
455 |
-0.87% |
20,400 |
2024/8/14 |
450 |
464 |
446 |
459 |
+1.77% |
12,400 |
2024/8/13 |
453 |
455 |
443 |
451 |
+2.50% |
8,200 |
2024/8/9 |
448 |
450 |
432 |
440 |
+3.04% |
3,800 |
2024/8/8 |
427 |
453 |
414 |
427 |
+0.00% |
5,400 |
2024/8/7 |
401 |
447 |
401 |
427 |
+4.91% |
20,900 |
2024/8/6 |
386 |
423 |
386 |
407 |
+1.24% |
31,900 |
2024/8/5 |
460 |
470 |
402 |
402 |
-16.60% |
65,200 |
2024/8/2 |
522 |
522 |
482 |
482 |
-8.88% |
18,300 |
2024/8/1 |
540 |
540 |
528 |
529 |
-2.40% |
5,800 |
2024/7/31 |
533 |
543 |
529 |
542 |
+0.37% |
4,300 |
2024/7/30 |
544 |
546 |
537 |
540 |
+1.89% |
2,200 |
2024/7/29 |
537 |
538 |
526 |
530 |
+2.51% |
2,400 |
2024/7/26 |
530 |
533 |
512 |
517 |
-1.90% |
8,000 |
2024/7/25 |
525 |
554 |
521 |
527 |
-1.50% |
8,200 |
2024/7/24 |
563 |
570 |
535 |
535 |
-6.47% |
5,800 |
2024/7/22 |
572 |
572 |
551 |
572 |
+0.00% |
4,800 |
2024/7/19 |
580 |
585 |
569 |
572 |
-1.38% |
1,300 |
2024/7/18 |
595 |
595 |
579 |
580 |
-3.17% |
2,800 |
2024/7/17 |
590 |
599 |
580 |
599 |
+1.87% |
6,600 |
2024/7/16 |
586 |
596 |
574 |
588 |
+0.34% |
11,000 |
2024/7/12 |
587 |
596 |
561 |
586 |
-1.35% |
24,800 |
2024/7/11 |
600 |
601 |
588 |
594 |
-0.50% |
14,600 |
2024/7/10 |
594 |
604 |
569 |
597 |
+1.36% |
13,600 |
2024/7/9 |
566 |
589 |
566 |
589 |
+3.88% |
8,900 |
2024/7/8 |
572 |
573 |
556 |
567 |
-1.22% |
3,600 |
2024/7/5 |
572 |
574 |
545 |
574 |
+2.50% |
41,700 |
2024/7/4 |
570 |
572 |
560 |
560 |
-0.88% |
8,100 |
2024/7/3 |
548 |
570 |
548 |
565 |
+3.29% |
17,300 |
2024/7/2 |
542 |
570 |
539 |
547 |
+1.30% |
19,700 |
2024/7/1 |
533 |
540 |
526 |
540 |
+0.19% |
3,700 |
2024/6/28 |
556 |
558 |
519 |
539 |
+1.70% |
34,000 |
2024/6/27 |
536 |
536 |
530 |
530 |
+0.00% |
1,900 |
2024/6/26 |
521 |
540 |
521 |
530 |
+1.73% |
7,400 |
2024/6/25 |
520 |
525 |
519 |
521 |
-0.38% |
3,000 |
2024/6/24 |
521 |
525 |
521 |
523 |
+0.19% |
1,800 |
2024/6/21 |
524 |
529 |
517 |
522 |
-0.57% |
4,700 |
2024/6/20 |
524 |
525 |
520 |
525 |
+0.96% |
400 |
2024/6/19 |
524 |
524 |
520 |
520 |
-0.19% |
3,100 |
2024/6/18 |
518 |
527 |
518 |
521 |
+0.58% |
800 |
2024/6/17 |
519 |
519 |
513 |
518 |
+0.58% |
2,000 |
2024/6/14 |
513 |
518 |
512 |
515 |
-0.19% |
4,100 |
2024/6/13 |
517 |
517 |
516 |
516 |
-0.96% |
1,000 |
2024/6/12 |
518 |
523 |
516 |
521 |
+0.58% |
2,700 |
2024/6/11 |
526 |
527 |
518 |
518 |
-0.58% |
1,700 |
2024/6/10 |
515 |
527 |
515 |
521 |
+0.97% |
3,000 |
2024/6/7 |
513 |
524 |
513 |
516 |
+0.58% |
1,900 |
2024/6/6 |
513 |
514 |
512 |
513 |
+0.39% |
2,900 |
2024/6/5 |
510 |
519 |
510 |
511 |
-0.78% |
5,500 |
2024/6/4 |
513 |
533 |
513 |
515 |
+0.19% |
5,300 |
2024/6/3 |
526 |
526 |
513 |
514 |
-2.47% |
3,400 |
2024/5/31 |
518 |
532 |
514 |
527 |
+1.54% |
2,700 |
2024/5/30 |
514 |
520 |
501 |
519 |
-0.95% |
7,000 |
2024/5/29 |
541 |
541 |
519 |
524 |
-1.69% |
13,100 |
2024/5/28 |
532 |
541 |
532 |
533 |
-1.11% |
4,200 |
2024/5/27 |
540 |
545 |
536 |
539 |
-0.74% |
2,700 |
2024/5/24 |
554 |
563 |
541 |
543 |
-1.45% |
3,300 |
2024/5/23 |
538 |
551 |
538 |
551 |
+0.92% |
3,400 |
2024/5/22 |
559 |
559 |
543 |
546 |
-3.02% |
4,700 |
2024/5/21 |
563 |
564 |
558 |
563 |
-1.40% |
2,400 |
2024/5/20 |
573 |
575 |
571 |
571 |
-0.35% |
1,200 |
2024/5/17 |
548 |
574 |
542 |
573 |
+4.56% |
5,200 |
2024/5/16 |
587 |
587 |
540 |
548 |
-6.32% |
22,400 |
2024/5/15 |
611 |
613 |
585 |
585 |
-3.94% |
15,100 |
2024/5/14 |
596 |
609 |
596 |
609 |
+2.18% |
7,200 |
2024/5/13 |
579 |
599 |
575 |
596 |
+3.47% |
9,800 |
2024/5/10 |
572 |
589 |
572 |
576 |
+0.70% |
2,000 |
2024/5/9 |
575 |
575 |
568 |
572 |
+0.70% |
2,400 |
2024/5/8 |
575 |
578 |
568 |
568 |
-1.22% |
2,100 |
2024/5/7 |
580 |
587 |
565 |
575 |
+0.00% |
5,000 |
|