日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
387 |
387 |
376 |
380 |
-2.56% |
2,800 |
2024/9/30 |
380 |
390 |
379 |
390 |
+0.52% |
7,200 |
2024/9/27 |
398 |
398 |
384 |
388 |
-0.51% |
700 |
2024/9/26 |
389 |
390 |
385 |
390 |
+0.26% |
800 |
2024/9/25 |
392 |
392 |
385 |
389 |
-0.26% |
1,600 |
2024/9/24 |
390 |
390 |
380 |
390 |
+0.00% |
3,900 |
2024/9/20 |
400 |
401 |
387 |
390 |
-2.26% |
3,000 |
2024/9/19 |
384 |
400 |
384 |
399 |
+6.12% |
3,400 |
2024/9/18 |
376 |
377 |
375 |
376 |
+0.00% |
400 |
2024/9/17 |
392 |
392 |
376 |
376 |
-3.59% |
500 |
2024/9/13 |
389 |
390 |
376 |
390 |
+0.52% |
1,500 |
2024/9/12 |
380 |
388 |
380 |
388 |
+2.92% |
1,100 |
2024/9/11 |
386 |
386 |
372 |
377 |
-0.26% |
1,900 |
2024/9/10 |
379 |
390 |
378 |
378 |
+0.53% |
1,800 |
2024/9/9 |
381 |
381 |
370 |
376 |
-2.34% |
3,400 |
2024/9/6 |
387 |
387 |
385 |
385 |
-1.28% |
3,600 |
2024/9/5 |
390 |
390 |
390 |
390 |
+0.00% |
1,300 |
2024/9/4 |
403 |
404 |
390 |
390 |
-4.41% |
2,300 |
2024/9/3 |
402 |
408 |
402 |
408 |
+2.00% |
1,200 |
2024/9/2 |
413 |
413 |
400 |
400 |
-3.15% |
2,100 |
2024/8/30 |
400 |
413 |
400 |
413 |
+3.25% |
7,900 |
2024/8/29 |
399 |
402 |
399 |
400 |
-0.25% |
400 |
2024/8/28 |
407 |
418 |
397 |
401 |
-2.20% |
4,200 |
2024/8/27 |
408 |
410 |
408 |
410 |
+0.24% |
1,800 |
2024/8/26 |
404 |
409 |
401 |
409 |
+0.49% |
1,700 |
2024/8/23 |
410 |
411 |
400 |
407 |
+1.50% |
2,400 |
2024/8/22 |
406 |
407 |
400 |
401 |
+0.50% |
4,500 |
2024/8/21 |
402 |
402 |
386 |
399 |
+0.76% |
4,300 |
2024/8/20 |
379 |
400 |
379 |
396 |
+4.49% |
10,900 |
2024/8/19 |
379 |
384 |
373 |
379 |
-1.30% |
7,800 |
2024/8/16 |
380 |
385 |
379 |
384 |
+1.86% |
2,800 |
2024/8/15 |
385 |
385 |
370 |
377 |
-2.58% |
11,900 |
2024/8/14 |
389 |
396 |
373 |
387 |
-0.51% |
10,400 |
2024/8/13 |
388 |
394 |
378 |
389 |
+0.78% |
5,100 |
2024/8/9 |
386 |
391 |
378 |
386 |
+0.00% |
7,700 |
2024/8/8 |
373 |
391 |
373 |
386 |
+3.21% |
6,300 |
2024/8/7 |
355 |
388 |
355 |
374 |
-3.36% |
32,100 |
2024/8/6 |
343 |
398 |
341 |
387 |
+13.49% |
13,900 |
2024/8/5 |
374 |
401 |
341 |
341 |
-19.00% |
70,800 |
2024/8/2 |
439 |
448 |
411 |
421 |
-7.06% |
16,200 |
2024/8/1 |
451 |
462 |
440 |
453 |
+0.44% |
9,900 |
2024/7/31 |
445 |
451 |
443 |
451 |
+1.58% |
4,700 |
2024/7/30 |
448 |
453 |
443 |
444 |
-0.45% |
1,900 |
2024/7/29 |
445 |
451 |
443 |
446 |
+0.22% |
4,100 |
2024/7/26 |
445 |
448 |
445 |
445 |
-0.22% |
3,300 |
2024/7/25 |
456 |
456 |
445 |
446 |
-1.98% |
9,500 |
2024/7/24 |
452 |
459 |
450 |
455 |
-0.22% |
6,100 |
2024/7/23 |
451 |
470 |
451 |
456 |
+0.66% |
9,000 |
2024/7/22 |
461 |
462 |
452 |
453 |
-1.74% |
11,300 |
2024/7/19 |
470 |
470 |
461 |
461 |
-1.07% |
7,700 |
2024/7/18 |
458 |
470 |
458 |
466 |
+1.08% |
5,200 |
2024/7/17 |
461 |
470 |
460 |
461 |
-0.43% |
13,700 |
2024/7/16 |
470 |
476 |
460 |
463 |
-1.49% |
5,100 |
2024/7/12 |
464 |
471 |
464 |
470 |
+1.29% |
1,800 |
2024/7/11 |
467 |
469 |
462 |
464 |
-1.28% |
3,300 |
2024/7/10 |
467 |
470 |
464 |
470 |
+0.43% |
1,800 |
2024/7/9 |
472 |
472 |
465 |
468 |
+0.21% |
4,800 |
2024/7/8 |
479 |
479 |
467 |
467 |
-0.85% |
5,900 |
2024/7/5 |
475 |
478 |
471 |
471 |
-0.84% |
5,400 |
2024/7/4 |
483 |
486 |
475 |
475 |
-2.26% |
15,400 |
2024/7/3 |
482 |
490 |
482 |
486 |
+0.83% |
1,200 |
2024/7/2 |
489 |
489 |
480 |
482 |
-1.63% |
7,700 |
2024/7/1 |
488 |
491 |
483 |
490 |
+0.41% |
4,000 |
2024/6/28 |
486 |
495 |
486 |
488 |
+0.41% |
2,400 |
2024/6/27 |
490 |
497 |
485 |
486 |
-2.41% |
5,400 |
2024/6/26 |
493 |
499 |
491 |
498 |
+0.81% |
2,700 |
2024/6/25 |
495 |
495 |
493 |
494 |
+0.00% |
1,700 |
2024/6/24 |
492 |
494 |
487 |
494 |
+0.41% |
2,000 |
2024/6/21 |
492 |
497 |
492 |
492 |
-0.61% |
900 |
2024/6/20 |
490 |
502 |
481 |
495 |
+1.02% |
10,600 |
2024/6/19 |
495 |
499 |
485 |
490 |
-2.39% |
4,500 |
2024/6/18 |
500 |
502 |
488 |
502 |
+0.60% |
4,100 |
2024/6/17 |
495 |
500 |
490 |
499 |
-0.40% |
3,100 |
2024/6/14 |
501 |
505 |
490 |
501 |
-0.79% |
2,900 |
2024/6/13 |
506 |
508 |
505 |
505 |
-0.20% |
1,600 |
2024/6/12 |
497 |
506 |
495 |
506 |
+1.40% |
4,100 |
2024/6/11 |
507 |
507 |
499 |
499 |
-1.38% |
800 |
2024/6/10 |
506 |
507 |
495 |
506 |
+1.40% |
3,100 |
2024/6/7 |
506 |
506 |
493 |
499 |
-0.60% |
1,600 |
2024/6/6 |
500 |
502 |
497 |
502 |
+0.40% |
1,200 |
2024/6/5 |
499 |
510 |
495 |
500 |
-0.79% |
4,500 |
2024/6/4 |
488 |
504 |
488 |
504 |
+3.07% |
9,100 |
2024/6/3 |
478 |
489 |
471 |
489 |
+1.45% |
4,200 |
2024/5/31 |
481 |
482 |
472 |
482 |
+0.21% |
3,200 |
2024/5/30 |
487 |
487 |
475 |
481 |
-2.24% |
4,700 |
2024/5/29 |
484 |
515 |
478 |
492 |
+2.07% |
24,700 |
2024/5/28 |
484 |
486 |
477 |
482 |
-1.03% |
3,400 |
2024/5/27 |
488 |
488 |
480 |
487 |
-0.20% |
1,500 |
2024/5/24 |
484 |
488 |
480 |
488 |
+0.41% |
1,800 |
2024/5/23 |
486 |
487 |
481 |
486 |
-0.21% |
3,400 |
2024/5/22 |
492 |
492 |
485 |
487 |
-1.22% |
1,000 |
2024/5/21 |
490 |
493 |
485 |
493 |
+0.20% |
6,100 |
2024/5/20 |
489 |
497 |
486 |
492 |
+0.61% |
4,100 |
2024/5/17 |
492 |
500 |
483 |
489 |
-2.59% |
4,000 |
2024/5/16 |
479 |
502 |
475 |
502 |
+4.80% |
4,200 |
2024/5/15 |
479 |
490 |
474 |
479 |
-2.64% |
12,900 |
2024/5/14 |
480 |
492 |
475 |
492 |
-0.81% |
12,300 |
2024/5/13 |
499 |
499 |
477 |
496 |
-0.60% |
17,500 |
2024/5/10 |
501 |
501 |
497 |
499 |
+0.20% |
3,100 |
2024/5/9 |
494 |
499 |
490 |
498 |
-2.35% |
20,400 |
2024/5/8 |
510 |
511 |
505 |
510 |
+0.59% |
3,400 |
2024/5/7 |
507 |
515 |
504 |
507 |
-0.39% |
4,700 |
2024/5/2 |
504 |
511 |
504 |
509 |
-0.20% |
2,700 |
2024/5/1 |
505 |
510 |
505 |
510 |
-0.78% |
2,900 |
2024/4/30 |
509 |
514 |
506 |
514 |
+0.59% |
3,600 |
2024/4/26 |
513 |
513 |
506 |
511 |
-0.39% |
3,100 |
2024/4/25 |
516 |
516 |
507 |
513 |
+1.38% |
6,300 |
2024/4/24 |
505 |
510 |
504 |
506 |
+0.40% |
2,900 |
2024/4/23 |
508 |
508 |
504 |
504 |
-1.18% |
5,100 |
2024/4/22 |
511 |
514 |
508 |
510 |
-0.20% |
3,200 |
2024/4/19 |
511 |
523 |
504 |
511 |
-4.66% |
18,900 |
2024/4/18 |
516 |
536 |
510 |
536 |
+2.88% |
8,600 |
2024/4/17 |
525 |
526 |
513 |
521 |
-0.57% |
4,900 |
2024/4/16 |
533 |
533 |
519 |
524 |
-2.06% |
15,800 |
2024/4/15 |
540 |
545 |
535 |
535 |
-1.83% |
9,600 |
2024/4/12 |
547 |
556 |
542 |
545 |
+0.37% |
9,400 |
2024/4/11 |
543 |
547 |
540 |
543 |
-1.09% |
12,900 |
2024/4/10 |
560 |
560 |
540 |
549 |
+0.55% |
14,600 |
2024/4/9 |
538 |
616 |
538 |
546 |
+1.49% |
321,100 |
2024/4/8 |
531 |
538 |
531 |
538 |
+0.75% |
1,800 |
2024/4/5 |
537 |
541 |
530 |
534 |
-1.66% |
5,100 |
2024/4/4 |
540 |
543 |
537 |
543 |
+0.00% |
5,000 |
2024/4/3 |
547 |
547 |
537 |
543 |
-0.91% |
3,400 |
|