日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
537 |
537 |
534 |
535 |
+0.56% |
1,400 |
2024/9/30 |
521 |
541 |
521 |
532 |
-2.21% |
4,800 |
2024/9/27 |
540 |
544 |
535 |
544 |
+0.55% |
3,500 |
2024/9/26 |
529 |
541 |
529 |
541 |
+1.50% |
3,600 |
2024/9/25 |
536 |
536 |
531 |
533 |
+0.57% |
5,400 |
2024/9/24 |
530 |
531 |
526 |
530 |
+0.38% |
3,800 |
2024/9/20 |
527 |
533 |
526 |
528 |
+0.38% |
7,800 |
2024/9/19 |
522 |
528 |
522 |
526 |
+0.77% |
4,500 |
2024/9/18 |
528 |
529 |
522 |
522 |
-1.14% |
4,000 |
2024/9/17 |
527 |
531 |
527 |
528 |
-0.56% |
3,600 |
2024/9/13 |
533 |
537 |
531 |
531 |
-0.75% |
3,600 |
2024/9/12 |
532 |
537 |
532 |
535 |
+0.94% |
1,500 |
2024/9/11 |
546 |
546 |
530 |
530 |
-2.57% |
6,100 |
2024/9/10 |
542 |
544 |
542 |
544 |
+0.55% |
1,800 |
2024/9/9 |
540 |
544 |
535 |
541 |
-1.10% |
5,500 |
2024/9/6 |
548 |
548 |
546 |
547 |
+0.55% |
2,300 |
2024/9/5 |
554 |
555 |
540 |
544 |
-1.81% |
8,800 |
2024/9/4 |
550 |
554 |
550 |
554 |
-0.18% |
4,600 |
2024/9/3 |
555 |
556 |
554 |
555 |
+0.18% |
600 |
2024/9/2 |
556 |
558 |
554 |
554 |
-0.18% |
4,600 |
2024/8/30 |
554 |
555 |
554 |
555 |
+0.18% |
2,800 |
2024/8/29 |
552 |
554 |
550 |
554 |
+0.73% |
4,900 |
2024/8/28 |
554 |
554 |
550 |
550 |
-0.72% |
1,200 |
2024/8/27 |
554 |
554 |
550 |
554 |
+0.36% |
3,000 |
2024/8/26 |
555 |
558 |
552 |
552 |
-0.54% |
2,500 |
2024/8/23 |
569 |
569 |
551 |
555 |
-0.89% |
6,000 |
2024/8/22 |
550 |
560 |
549 |
560 |
+2.00% |
2,700 |
2024/8/21 |
550 |
551 |
544 |
549 |
+0.18% |
5,500 |
2024/8/20 |
548 |
552 |
548 |
548 |
+0.37% |
5,700 |
2024/8/19 |
546 |
550 |
546 |
546 |
+0.18% |
1,300 |
2024/8/16 |
544 |
546 |
543 |
545 |
+0.18% |
3,200 |
2024/8/15 |
548 |
550 |
540 |
544 |
-0.18% |
2,900 |
2024/8/14 |
547 |
552 |
545 |
545 |
-0.37% |
7,000 |
2024/8/13 |
533 |
547 |
528 |
547 |
+1.86% |
7,300 |
2024/8/9 |
541 |
541 |
526 |
537 |
+0.94% |
5,200 |
2024/8/8 |
539 |
539 |
529 |
532 |
+4.31% |
15,300 |
2024/8/7 |
503 |
537 |
503 |
510 |
+1.39% |
14,800 |
2024/8/6 |
490 |
537 |
490 |
503 |
+2.65% |
22,400 |
2024/8/5 |
540 |
542 |
479 |
490 |
-11.23% |
30,600 |
2024/8/2 |
561 |
566 |
543 |
552 |
-2.99% |
35,200 |
2024/8/1 |
576 |
576 |
566 |
569 |
-0.70% |
8,300 |
2024/7/31 |
570 |
573 |
567 |
573 |
+2.14% |
11,400 |
2024/7/30 |
583 |
583 |
561 |
561 |
-3.77% |
24,800 |
2024/7/29 |
579 |
583 |
579 |
583 |
+0.69% |
5,400 |
2024/7/26 |
579 |
582 |
579 |
579 |
+0.00% |
3,700 |
2024/7/25 |
583 |
583 |
579 |
579 |
-0.52% |
9,900 |
2024/7/24 |
581 |
582 |
580 |
582 |
+0.17% |
4,200 |
2024/7/23 |
583 |
583 |
581 |
581 |
-0.17% |
3,400 |
2024/7/22 |
584 |
585 |
582 |
582 |
+0.00% |
5,700 |
2024/7/19 |
584 |
585 |
582 |
582 |
+0.00% |
5,200 |
2024/7/18 |
582 |
584 |
582 |
582 |
+0.00% |
4,500 |
2024/7/17 |
583 |
585 |
582 |
582 |
-0.17% |
4,400 |
2024/7/16 |
580 |
587 |
580 |
583 |
+0.52% |
19,200 |
2024/7/12 |
584 |
584 |
580 |
580 |
+0.00% |
13,800 |
2024/7/11 |
576 |
581 |
576 |
580 |
+0.52% |
7,800 |
2024/7/10 |
578 |
579 |
577 |
577 |
-0.17% |
4,200 |
2024/7/9 |
579 |
580 |
575 |
578 |
+0.00% |
5,800 |
2024/7/8 |
578 |
579 |
575 |
578 |
+0.52% |
8,100 |
2024/7/5 |
580 |
581 |
575 |
575 |
-0.86% |
6,000 |
2024/7/4 |
579 |
580 |
575 |
580 |
+0.35% |
6,300 |
2024/7/3 |
580 |
582 |
577 |
578 |
-0.34% |
8,800 |
2024/7/2 |
580 |
581 |
579 |
580 |
+0.00% |
9,100 |
2024/7/1 |
580 |
581 |
576 |
580 |
+0.35% |
7,400 |
2024/6/28 |
582 |
582 |
576 |
578 |
-0.17% |
3,900 |
2024/6/27 |
582 |
583 |
578 |
579 |
-0.52% |
8,900 |
2024/6/26 |
580 |
582 |
576 |
582 |
+0.52% |
6,600 |
2024/6/25 |
578 |
581 |
577 |
579 |
+0.35% |
11,100 |
2024/6/24 |
577 |
578 |
573 |
577 |
+0.87% |
8,400 |
2024/6/21 |
578 |
578 |
572 |
572 |
-0.87% |
4,100 |
2024/6/20 |
576 |
577 |
570 |
577 |
+0.17% |
4,200 |
2024/6/19 |
576 |
576 |
573 |
576 |
+0.70% |
2,400 |
2024/6/18 |
574 |
575 |
572 |
572 |
+0.00% |
3,500 |
2024/6/17 |
571 |
573 |
571 |
572 |
-0.52% |
3,600 |
2024/6/14 |
573 |
575 |
572 |
575 |
+0.70% |
3,200 |
2024/6/13 |
570 |
574 |
570 |
571 |
-0.17% |
2,000 |
2024/6/12 |
572 |
575 |
572 |
572 |
+0.18% |
2,000 |
2024/6/11 |
580 |
580 |
571 |
571 |
-0.70% |
5,900 |
2024/6/10 |
579 |
582 |
575 |
575 |
-0.69% |
4,700 |
2024/6/7 |
576 |
579 |
572 |
579 |
+0.52% |
4,700 |
2024/6/6 |
577 |
578 |
575 |
576 |
-0.17% |
3,800 |
2024/6/5 |
572 |
578 |
572 |
577 |
+1.05% |
5,900 |
2024/6/4 |
571 |
578 |
569 |
571 |
+0.88% |
13,600 |
2024/6/3 |
566 |
570 |
566 |
566 |
+0.35% |
4,700 |
2024/5/31 |
564 |
564 |
561 |
564 |
+0.71% |
2,100 |
2024/5/30 |
567 |
567 |
560 |
560 |
-1.58% |
8,200 |
2024/5/29 |
574 |
574 |
568 |
569 |
-0.70% |
2,100 |
2024/5/28 |
573 |
577 |
567 |
573 |
+0.53% |
3,700 |
2024/5/27 |
575 |
576 |
568 |
570 |
-0.35% |
4,800 |
2024/5/24 |
575 |
575 |
570 |
572 |
-0.17% |
7,100 |
2024/5/23 |
577 |
577 |
571 |
573 |
-0.35% |
3,200 |
2024/5/22 |
577 |
578 |
571 |
575 |
+0.70% |
8,300 |
2024/5/21 |
566 |
575 |
565 |
571 |
+0.88% |
9,100 |
2024/5/20 |
566 |
569 |
566 |
566 |
+0.35% |
8,000 |
2024/5/17 |
564 |
565 |
559 |
564 |
+0.18% |
4,600 |
2024/5/16 |
569 |
569 |
559 |
563 |
+1.26% |
7,000 |
2024/5/15 |
568 |
569 |
555 |
556 |
-1.07% |
20,600 |
2024/5/14 |
574 |
574 |
558 |
562 |
-1.23% |
26,300 |
2024/5/13 |
566 |
572 |
566 |
569 |
+0.53% |
5,100 |
2024/5/10 |
565 |
569 |
564 |
566 |
-0.53% |
3,100 |
2024/5/9 |
571 |
571 |
566 |
569 |
-0.35% |
6,700 |
2024/5/8 |
575 |
575 |
571 |
571 |
+0.35% |
4,700 |
2024/5/7 |
561 |
571 |
561 |
569 |
+1.43% |
10,400 |
2024/5/2 |
561 |
561 |
561 |
561 |
+0.00% |
700 |
2024/5/1 |
560 |
567 |
560 |
561 |
+0.00% |
2,800 |
2024/4/30 |
563 |
568 |
557 |
561 |
+1.08% |
13,100 |
2024/4/26 |
566 |
571 |
555 |
555 |
-1.94% |
21,200 |
2024/4/25 |
572 |
572 |
566 |
566 |
-0.18% |
6,200 |
2024/4/24 |
566 |
567 |
562 |
567 |
+0.89% |
7,900 |
2024/4/23 |
562 |
564 |
560 |
562 |
+0.36% |
6,100 |
2024/4/22 |
557 |
565 |
557 |
560 |
+0.18% |
8,500 |
2024/4/19 |
569 |
569 |
556 |
559 |
-1.58% |
12,600 |
2024/4/18 |
568 |
573 |
568 |
568 |
+0.35% |
7,400 |
2024/4/17 |
569 |
570 |
561 |
566 |
-0.53% |
11,100 |
2024/4/16 |
570 |
572 |
566 |
569 |
-0.35% |
13,600 |
2024/4/15 |
571 |
574 |
569 |
571 |
-0.17% |
13,500 |
2024/4/12 |
575 |
576 |
571 |
572 |
+0.00% |
4,600 |
2024/4/11 |
580 |
580 |
570 |
572 |
-1.21% |
9,600 |
2024/4/10 |
575 |
581 |
573 |
579 |
+1.05% |
6,200 |
2024/4/9 |
569 |
575 |
568 |
573 |
+1.06% |
4,200 |
2024/4/8 |
568 |
568 |
564 |
567 |
+0.35% |
6,000 |
2024/4/5 |
563 |
569 |
563 |
565 |
-0.18% |
4,900 |
2024/4/4 |
564 |
569 |
561 |
566 |
+0.18% |
6,800 |
2024/4/3 |
566 |
570 |
561 |
565 |
+0.00% |
11,600 |
|