日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
630 |
637 |
626 |
636 |
+0.63% |
167,300 |
2024/9/30 |
612 |
637 |
610 |
632 |
+0.00% |
394,600 |
2024/9/27 |
642 |
643 |
629 |
632 |
-0.94% |
242,600 |
2024/9/26 |
640 |
642 |
624 |
638 |
+1.75% |
317,800 |
2024/9/25 |
640 |
644 |
623 |
627 |
-1.88% |
317,300 |
2024/9/24 |
647 |
647 |
631 |
639 |
-1.24% |
437,800 |
2024/9/20 |
638 |
647 |
637 |
647 |
+1.57% |
534,000 |
2024/9/19 |
630 |
645 |
624 |
637 |
+2.25% |
394,400 |
2024/9/18 |
625 |
632 |
617 |
623 |
+0.48% |
554,400 |
2024/9/17 |
618 |
623 |
610 |
620 |
+0.49% |
321,600 |
2024/9/13 |
631 |
635 |
610 |
617 |
-0.64% |
564,600 |
2024/9/12 |
610 |
626 |
603 |
621 |
+2.48% |
528,100 |
2024/9/11 |
599 |
620 |
596 |
606 |
+0.83% |
894,100 |
2024/9/10 |
576 |
604 |
575 |
601 |
+4.34% |
441,800 |
2024/9/9 |
556 |
576 |
553 |
576 |
+0.00% |
351,600 |
2024/9/6 |
572 |
581 |
569 |
576 |
+0.52% |
206,700 |
2024/9/5 |
566 |
583 |
562 |
573 |
+0.70% |
235,300 |
2024/9/4 |
563 |
580 |
563 |
569 |
-3.23% |
291,900 |
2024/9/3 |
600 |
605 |
586 |
588 |
+1.38% |
213,500 |
2024/9/2 |
610 |
610 |
580 |
580 |
-4.92% |
262,600 |
2024/8/30 |
601 |
610 |
597 |
610 |
+1.33% |
316,900 |
2024/8/29 |
596 |
608 |
591 |
602 |
+1.18% |
321,100 |
2024/8/28 |
604 |
604 |
577 |
595 |
-2.30% |
460,700 |
2024/8/27 |
610 |
618 |
604 |
609 |
+3.05% |
529,700 |
2024/8/26 |
570 |
591 |
567 |
591 |
+4.60% |
464,700 |
2024/8/23 |
584 |
584 |
565 |
565 |
-4.88% |
396,300 |
2024/8/22 |
588 |
594 |
580 |
594 |
+1.02% |
189,800 |
2024/8/21 |
592 |
599 |
580 |
588 |
-0.68% |
338,700 |
2024/8/20 |
570 |
592 |
569 |
592 |
+5.34% |
549,500 |
2024/8/19 |
578 |
583 |
561 |
562 |
-2.09% |
413,800 |
2024/8/16 |
560 |
574 |
550 |
574 |
+4.17% |
703,600 |
2024/8/15 |
565 |
569 |
548 |
551 |
-1.25% |
717,400 |
2024/8/14 |
529 |
560 |
525 |
558 |
+4.30% |
1,588,400 |
2024/8/13 |
510 |
535 |
504 |
535 |
+17.58% |
1,019,200 |
2024/8/9 |
476 |
476 |
445 |
455 |
+4.36% |
609,600 |
2024/8/8 |
413 |
439 |
411 |
436 |
+4.06% |
398,200 |
2024/8/7 |
408 |
429 |
401 |
419 |
+0.72% |
369,100 |
2024/8/6 |
408 |
421 |
402 |
416 |
+12.74% |
413,500 |
2024/8/5 |
391 |
402 |
364 |
369 |
-12.77% |
603,300 |
2024/8/2 |
441 |
443 |
423 |
423 |
-8.84% |
565,500 |
2024/8/1 |
483 |
484 |
464 |
464 |
-4.72% |
276,300 |
2024/7/31 |
482 |
489 |
481 |
487 |
+0.62% |
205,600 |
2024/7/30 |
502 |
505 |
481 |
484 |
-3.20% |
1,023,100 |
2024/7/29 |
490 |
500 |
487 |
500 |
+3.52% |
245,900 |
2024/7/26 |
483 |
489 |
479 |
483 |
+0.42% |
335,700 |
2024/7/25 |
486 |
494 |
479 |
481 |
-3.99% |
490,500 |
2024/7/24 |
507 |
508 |
496 |
501 |
-1.96% |
279,900 |
2024/7/23 |
506 |
516 |
505 |
511 |
+1.39% |
204,900 |
2024/7/22 |
513 |
516 |
501 |
504 |
-1.56% |
244,500 |
2024/7/19 |
518 |
522 |
508 |
512 |
-1.54% |
265,500 |
2024/7/18 |
523 |
529 |
516 |
520 |
-0.57% |
431,700 |
2024/7/17 |
510 |
523 |
503 |
523 |
+3.98% |
430,300 |
2024/7/16 |
507 |
507 |
499 |
503 |
+0.20% |
208,000 |
2024/7/12 |
503 |
512 |
496 |
502 |
-0.20% |
339,400 |
2024/7/11 |
502 |
507 |
499 |
503 |
+1.00% |
288,600 |
2024/7/10 |
493 |
502 |
490 |
498 |
+1.43% |
386,400 |
2024/7/9 |
474 |
494 |
474 |
491 |
+4.47% |
428,900 |
2024/7/8 |
478 |
479 |
467 |
470 |
-1.05% |
239,700 |
2024/7/5 |
478 |
481 |
472 |
475 |
-0.63% |
142,500 |
2024/7/4 |
481 |
482 |
473 |
478 |
-0.21% |
180,900 |
2024/7/3 |
471 |
482 |
470 |
479 |
+2.35% |
216,900 |
2024/7/2 |
464 |
469 |
463 |
468 |
+0.86% |
171,500 |
2024/7/1 |
469 |
471 |
461 |
464 |
-0.64% |
157,700 |
2024/6/28 |
465 |
467 |
463 |
467 |
+0.21% |
98,100 |
2024/6/27 |
462 |
469 |
461 |
466 |
+0.65% |
207,600 |
2024/6/26 |
458 |
466 |
457 |
463 |
+1.98% |
326,200 |
2024/6/25 |
453 |
460 |
451 |
454 |
+0.44% |
268,700 |
2024/6/24 |
455 |
458 |
448 |
452 |
-0.88% |
357,600 |
2024/6/21 |
465 |
468 |
455 |
456 |
-1.94% |
551,600 |
2024/6/20 |
471 |
475 |
457 |
465 |
-1.27% |
182,800 |
2024/6/19 |
469 |
474 |
467 |
471 |
+0.43% |
221,900 |
2024/6/18 |
463 |
472 |
463 |
469 |
+1.96% |
259,300 |
2024/6/17 |
465 |
465 |
450 |
460 |
-1.08% |
240,200 |
2024/6/14 |
453 |
466 |
453 |
465 |
+2.65% |
402,300 |
2024/6/13 |
461 |
467 |
453 |
453 |
-1.52% |
203,800 |
2024/6/12 |
459 |
470 |
457 |
460 |
+0.66% |
210,500 |
2024/6/11 |
454 |
460 |
452 |
457 |
+0.44% |
170,300 |
2024/6/10 |
453 |
456 |
447 |
455 |
+0.44% |
247,900 |
2024/6/7 |
451 |
457 |
450 |
453 |
+0.44% |
170,000 |
2024/6/6 |
452 |
458 |
447 |
451 |
-0.22% |
197,900 |
2024/6/5 |
450 |
458 |
449 |
452 |
+0.22% |
263,500 |
2024/6/4 |
436 |
453 |
436 |
451 |
+3.68% |
274,400 |
2024/6/3 |
440 |
443 |
431 |
435 |
+0.23% |
226,000 |
2024/5/31 |
430 |
441 |
426 |
434 |
+0.93% |
1,981,800 |
2024/5/30 |
420 |
430 |
418 |
430 |
+2.38% |
229,000 |
2024/5/29 |
426 |
426 |
420 |
420 |
-2.55% |
347,400 |
2024/5/28 |
431 |
440 |
430 |
431 |
+0.00% |
314,300 |
2024/5/27 |
446 |
448 |
428 |
431 |
-4.43% |
597,800 |
2024/5/24 |
448 |
452 |
445 |
451 |
-1.10% |
316,500 |
2024/5/23 |
448 |
456 |
448 |
456 |
+1.56% |
287,500 |
2024/5/22 |
450 |
453 |
445 |
449 |
-0.88% |
302,700 |
2024/5/21 |
452 |
461 |
451 |
453 |
+0.67% |
325,300 |
2024/5/20 |
449 |
458 |
445 |
450 |
-0.22% |
272,000 |
2024/5/17 |
446 |
455 |
437 |
451 |
+0.22% |
282,200 |
2024/5/16 |
453 |
456 |
441 |
450 |
+0.45% |
469,000 |
2024/5/15 |
457 |
467 |
446 |
448 |
-8.76% |
1,027,200 |
2024/5/14 |
497 |
499 |
480 |
491 |
+1.24% |
421,600 |
2024/5/13 |
485 |
488 |
473 |
485 |
+0.41% |
271,600 |
2024/5/10 |
496 |
500 |
483 |
483 |
-2.23% |
303,600 |
2024/5/9 |
494 |
499 |
484 |
494 |
+0.00% |
309,300 |
2024/5/8 |
492 |
506 |
491 |
494 |
-0.40% |
328,900 |
2024/5/7 |
493 |
498 |
491 |
496 |
+2.27% |
215,600 |
2024/5/2 |
491 |
492 |
485 |
485 |
-1.22% |
197,600 |
2024/5/1 |
500 |
500 |
491 |
491 |
-2.19% |
192,100 |
2024/4/30 |
508 |
509 |
501 |
502 |
-0.79% |
154,000 |
2024/4/26 |
500 |
507 |
497 |
506 |
+1.20% |
174,500 |
2024/4/25 |
504 |
506 |
499 |
500 |
-1.19% |
215,400 |
2024/4/24 |
502 |
513 |
500 |
506 |
+1.40% |
270,900 |
2024/4/23 |
499 |
502 |
496 |
499 |
+1.01% |
117,900 |
2024/4/22 |
495 |
497 |
489 |
494 |
+1.02% |
221,200 |
2024/4/19 |
503 |
503 |
489 |
489 |
-2.78% |
295,800 |
2024/4/18 |
497 |
507 |
495 |
503 |
+1.21% |
156,500 |
2024/4/17 |
500 |
506 |
497 |
497 |
-0.60% |
170,100 |
2024/4/16 |
501 |
504 |
496 |
500 |
-1.57% |
180,900 |
2024/4/15 |
505 |
515 |
505 |
508 |
-1.17% |
187,000 |
2024/4/12 |
506 |
518 |
505 |
514 |
+1.58% |
298,100 |
2024/4/11 |
500 |
510 |
496 |
506 |
+0.20% |
172,400 |
2024/4/10 |
508 |
514 |
504 |
505 |
+0.40% |
178,600 |
2024/4/9 |
505 |
507 |
498 |
503 |
+0.60% |
157,800 |
2024/4/8 |
501 |
505 |
493 |
500 |
-0.40% |
256,400 |
2024/4/5 |
497 |
506 |
495 |
502 |
+0.40% |
194,800 |
2024/4/4 |
503 |
514 |
499 |
500 |
+0.40% |
266,100 |
2024/4/3 |
495 |
508 |
488 |
498 |
-1.58% |
488,500 |
|