日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
259 |
261 |
256 |
256 |
-1.92% |
14,000 |
2024/10/31 |
267 |
267 |
258 |
261 |
-0.76% |
32,900 |
2024/10/30 |
269 |
273 |
263 |
263 |
-2.23% |
64,000 |
2024/10/29 |
265 |
274 |
263 |
269 |
+2.28% |
52,300 |
2024/10/28 |
259 |
264 |
247 |
263 |
+2.33% |
31,500 |
2024/10/25 |
258 |
260 |
257 |
257 |
+0.39% |
20,400 |
2024/10/24 |
258 |
259 |
254 |
256 |
-0.78% |
14,100 |
2024/10/23 |
255 |
259 |
254 |
258 |
+0.39% |
18,800 |
2024/10/22 |
265 |
271 |
257 |
257 |
-4.10% |
41,400 |
2024/10/21 |
255 |
275 |
255 |
268 |
+5.10% |
129,600 |
2024/10/18 |
250 |
255 |
248 |
255 |
+2.41% |
35,300 |
2024/10/17 |
251 |
252 |
248 |
249 |
-0.40% |
20,800 |
2024/10/16 |
252 |
255 |
245 |
250 |
-2.72% |
43,600 |
2024/10/15 |
249 |
260 |
245 |
257 |
+4.47% |
86,100 |
2024/10/11 |
258 |
263 |
246 |
246 |
-5.38% |
147,300 |
2024/10/10 |
264 |
280 |
253 |
260 |
+0.78% |
220,500 |
2024/10/9 |
264 |
268 |
258 |
258 |
-2.27% |
83,500 |
2024/10/8 |
254 |
266 |
254 |
264 |
+2.72% |
173,300 |
2024/10/7 |
263 |
293 |
256 |
257 |
+0.78% |
586,700 |
2024/10/4 |
254 |
266 |
251 |
255 |
+1.19% |
78,600 |
2024/10/3 |
250 |
254 |
250 |
252 |
+1.61% |
30,300 |
2024/10/2 |
245 |
251 |
243 |
248 |
-1.20% |
45,600 |
2024/10/1 |
259 |
273 |
244 |
251 |
+0.00% |
195,800 |
2024/9/30 |
250 |
280 |
250 |
251 |
-3.83% |
161,500 |
2024/9/27 |
251 |
262 |
251 |
261 |
+3.57% |
47,500 |
2024/9/26 |
251 |
254 |
249 |
252 |
+0.00% |
25,600 |
2024/9/25 |
257 |
257 |
246 |
252 |
-1.95% |
68,600 |
2024/9/24 |
265 |
267 |
255 |
257 |
-3.02% |
48,600 |
2024/9/20 |
261 |
268 |
259 |
265 |
+1.92% |
49,700 |
2024/9/19 |
262 |
266 |
260 |
260 |
+0.39% |
26,400 |
2024/9/18 |
257 |
264 |
255 |
259 |
+0.78% |
26,400 |
2024/9/17 |
262 |
269 |
252 |
257 |
-1.15% |
82,600 |
2024/9/13 |
270 |
270 |
260 |
260 |
-2.26% |
53,500 |
2024/9/12 |
267 |
271 |
261 |
266 |
+2.70% |
68,100 |
2024/9/11 |
272 |
275 |
257 |
259 |
-5.13% |
134,400 |
2024/9/10 |
278 |
286 |
273 |
273 |
-1.09% |
78,500 |
2024/9/9 |
273 |
282 |
265 |
276 |
-4.50% |
135,500 |
2024/9/6 |
289 |
299 |
286 |
289 |
+0.35% |
153,500 |
2024/9/5 |
277 |
298 |
276 |
288 |
+2.86% |
269,900 |
2024/9/4 |
300 |
341 |
279 |
280 |
-9.09% |
1,382,500 |
2024/9/3 |
316 |
332 |
308 |
308 |
+0.00% |
280,000 |
2024/9/2 |
330 |
330 |
307 |
308 |
-4.94% |
245,600 |
2024/8/30 |
331 |
343 |
318 |
324 |
-4.42% |
317,000 |
2024/8/29 |
338 |
346 |
331 |
339 |
-1.45% |
212,500 |
2024/8/28 |
374 |
374 |
340 |
344 |
-9.95% |
771,100 |
2024/8/27 |
425 |
428 |
375 |
382 |
-9.05% |
3,489,600 |
2024/8/26 |
370 |
420 |
365 |
420 |
+23.53% |
1,352,300 |
2024/8/23 |
363 |
364 |
330 |
340 |
-10.05% |
1,259,100 |
2024/8/22 |
308 |
392 |
300 |
378 |
+21.15% |
6,113,300 |
2024/8/21 |
288 |
335 |
288 |
312 |
+11.03% |
3,251,900 |
2024/8/20 |
311 |
325 |
266 |
281 |
+2.55% |
3,404,500 |
2024/8/19 |
262 |
313 |
257 |
274 |
+17.60% |
2,382,500 |
2024/8/16 |
238 |
238 |
225 |
233 |
+0.43% |
14,900 |
2024/8/15 |
230 |
237 |
225 |
232 |
-3.73% |
31,600 |
2024/8/14 |
235 |
244 |
233 |
241 |
+0.84% |
28,700 |
2024/8/13 |
235 |
277 |
230 |
239 |
+5.29% |
168,200 |
2024/8/9 |
230 |
238 |
225 |
227 |
-2.99% |
15,300 |
2024/8/8 |
219 |
235 |
218 |
234 |
+4.00% |
45,000 |
2024/8/7 |
197 |
231 |
197 |
225 |
+5.14% |
92,400 |
2024/8/6 |
210 |
231 |
210 |
214 |
+3.38% |
19,900 |
2024/8/5 |
232 |
232 |
198 |
207 |
-13.75% |
108,000 |
2024/8/2 |
255 |
255 |
240 |
240 |
-6.61% |
43,800 |
2024/8/1 |
263 |
266 |
257 |
257 |
-1.15% |
30,800 |
2024/7/31 |
265 |
267 |
260 |
260 |
-0.76% |
22,000 |
2024/7/30 |
268 |
271 |
262 |
262 |
-2.96% |
37,800 |
2024/7/29 |
270 |
272 |
268 |
270 |
-0.37% |
10,000 |
2024/7/26 |
271 |
272 |
269 |
271 |
+0.00% |
9,100 |
2024/7/25 |
272 |
274 |
270 |
271 |
-0.73% |
10,100 |
2024/7/24 |
269 |
273 |
269 |
273 |
+0.74% |
7,000 |
2024/7/23 |
271 |
273 |
266 |
271 |
+0.37% |
10,400 |
2024/7/22 |
272 |
273 |
270 |
270 |
-1.10% |
6,000 |
2024/7/19 |
274 |
274 |
272 |
273 |
-0.36% |
2,000 |
2024/7/18 |
273 |
276 |
272 |
274 |
-0.36% |
5,900 |
2024/7/17 |
271 |
275 |
271 |
275 |
+1.48% |
4,300 |
2024/7/16 |
269 |
273 |
268 |
271 |
+0.74% |
9,500 |
2024/7/12 |
268 |
271 |
268 |
269 |
+0.37% |
3,900 |
2024/7/11 |
271 |
271 |
268 |
268 |
-0.74% |
11,300 |
2024/7/10 |
273 |
275 |
270 |
270 |
-1.46% |
9,700 |
2024/7/9 |
275 |
276 |
272 |
274 |
+0.00% |
6,300 |
2024/7/8 |
275 |
275 |
273 |
274 |
+0.37% |
4,900 |
2024/7/5 |
275 |
276 |
272 |
273 |
+0.37% |
3,300 |
2024/7/4 |
272 |
275 |
272 |
272 |
+0.00% |
2,800 |
2024/7/3 |
275 |
275 |
272 |
272 |
-1.45% |
6,400 |
2024/7/2 |
275 |
277 |
273 |
276 |
+0.00% |
4,500 |
2024/7/1 |
280 |
280 |
275 |
276 |
-0.72% |
5,900 |
2024/6/28 |
278 |
279 |
275 |
278 |
+0.00% |
7,900 |
2024/6/27 |
277 |
278 |
274 |
278 |
+0.72% |
8,200 |
2024/6/26 |
275 |
278 |
275 |
276 |
-0.36% |
10,900 |
2024/6/25 |
276 |
277 |
273 |
277 |
+1.09% |
8,200 |
2024/6/24 |
273 |
275 |
273 |
274 |
-0.36% |
2,700 |
2024/6/21 |
272 |
275 |
269 |
275 |
+2.23% |
5,000 |
2024/6/20 |
269 |
272 |
268 |
269 |
+0.00% |
1,400 |
2024/6/19 |
272 |
272 |
268 |
269 |
-0.74% |
3,800 |
2024/6/18 |
273 |
273 |
269 |
271 |
+0.37% |
9,100 |
2024/6/17 |
269 |
270 |
266 |
270 |
+0.00% |
11,600 |
2024/6/14 |
269 |
271 |
267 |
270 |
+0.37% |
4,800 |
2024/6/13 |
270 |
273 |
269 |
269 |
-0.37% |
3,000 |
2024/6/12 |
269 |
271 |
269 |
270 |
+0.37% |
1,800 |
2024/6/11 |
268 |
271 |
268 |
269 |
+0.00% |
6,900 |
2024/6/10 |
268 |
272 |
267 |
269 |
+0.37% |
15,300 |
2024/6/7 |
272 |
272 |
268 |
268 |
-0.74% |
5,300 |
2024/6/6 |
272 |
272 |
269 |
270 |
+0.00% |
2,800 |
2024/6/5 |
272 |
272 |
269 |
270 |
+0.00% |
1,600 |
2024/6/4 |
271 |
272 |
268 |
270 |
-0.37% |
10,000 |
2024/6/3 |
271 |
274 |
267 |
271 |
+0.37% |
13,000 |
2024/5/31 |
275 |
277 |
270 |
270 |
-1.46% |
13,200 |
2024/5/30 |
278 |
278 |
270 |
274 |
-2.49% |
36,500 |
2024/5/29 |
285 |
285 |
281 |
281 |
-1.40% |
15,700 |
2024/5/28 |
284 |
286 |
283 |
285 |
+0.35% |
6,100 |
2024/5/27 |
286 |
286 |
280 |
284 |
+0.71% |
3,700 |
2024/5/24 |
282 |
284 |
282 |
282 |
-1.40% |
900 |
2024/5/23 |
287 |
287 |
282 |
286 |
-0.35% |
12,100 |
2024/5/22 |
286 |
287 |
285 |
287 |
+0.35% |
2,800 |
2024/5/21 |
294 |
294 |
286 |
286 |
-0.69% |
15,300 |
2024/5/20 |
286 |
290 |
286 |
288 |
-0.35% |
5,800 |
2024/5/17 |
289 |
290 |
286 |
289 |
+0.00% |
27,000 |
2024/5/16 |
291 |
293 |
289 |
289 |
-1.37% |
11,300 |
2024/5/15 |
295 |
295 |
291 |
293 |
+0.00% |
5,900 |
2024/5/14 |
291 |
295 |
291 |
293 |
+0.00% |
6,800 |
2024/5/13 |
292 |
293 |
290 |
293 |
+0.34% |
3,600 |
2024/5/10 |
292 |
292 |
290 |
292 |
+0.00% |
3,300 |
2024/5/9 |
290 |
292 |
289 |
292 |
+0.69% |
11,900 |
2024/5/8 |
291 |
293 |
290 |
290 |
-0.34% |
3,000 |
|