日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
401 |
406 |
399 |
405 |
+1.25% |
874,700 |
2024/9/30 |
394 |
402 |
393 |
400 |
-0.50% |
702,200 |
2024/9/27 |
400 |
403 |
396 |
402 |
+0.00% |
908,200 |
2024/9/26 |
398 |
402 |
397 |
402 |
+1.26% |
724,300 |
2024/9/25 |
395 |
399 |
392 |
397 |
+0.25% |
442,500 |
2024/9/24 |
396 |
399 |
394 |
396 |
+0.00% |
422,700 |
2024/9/20 |
397 |
400 |
395 |
396 |
+0.25% |
839,200 |
2024/9/19 |
395 |
396 |
392 |
395 |
+1.02% |
497,800 |
2024/9/18 |
398 |
401 |
391 |
391 |
-1.26% |
719,100 |
2024/9/17 |
392 |
397 |
389 |
396 |
+1.54% |
738,500 |
2024/9/13 |
384 |
392 |
384 |
390 |
+1.04% |
746,300 |
2024/9/12 |
385 |
387 |
381 |
386 |
+1.05% |
484,700 |
2024/9/11 |
381 |
384 |
380 |
382 |
-0.26% |
663,800 |
2024/9/10 |
377 |
384 |
377 |
383 |
+1.32% |
554,700 |
2024/9/9 |
372 |
379 |
371 |
378 |
+0.80% |
633,700 |
2024/9/6 |
378 |
379 |
374 |
375 |
-0.53% |
435,500 |
2024/9/5 |
373 |
380 |
371 |
377 |
+0.80% |
482,700 |
2024/9/4 |
379 |
381 |
374 |
374 |
-2.60% |
956,800 |
2024/9/3 |
380 |
385 |
380 |
384 |
+1.32% |
423,400 |
2024/9/2 |
384 |
384 |
379 |
379 |
-0.79% |
369,100 |
2024/8/30 |
382 |
384 |
381 |
382 |
+0.00% |
288,400 |
2024/8/29 |
383 |
384 |
380 |
382 |
-0.52% |
377,800 |
2024/8/28 |
384 |
384 |
380 |
384 |
-0.26% |
262,000 |
2024/8/27 |
383 |
385 |
382 |
385 |
+1.05% |
199,500 |
2024/8/26 |
383 |
384 |
381 |
381 |
-0.26% |
239,400 |
2024/8/23 |
379 |
385 |
379 |
382 |
+0.79% |
324,900 |
2024/8/22 |
381 |
382 |
378 |
379 |
+0.26% |
245,000 |
2024/8/21 |
376 |
379 |
375 |
378 |
-0.26% |
328,700 |
2024/8/20 |
381 |
382 |
378 |
379 |
+0.80% |
237,300 |
2024/8/19 |
380 |
381 |
376 |
376 |
-1.57% |
573,600 |
2024/8/16 |
383 |
383 |
379 |
382 |
+0.53% |
348,500 |
2024/8/15 |
376 |
380 |
376 |
380 |
+0.26% |
377,700 |
2024/8/14 |
381 |
382 |
376 |
379 |
+1.61% |
677,100 |
2024/8/13 |
377 |
381 |
372 |
373 |
-2.10% |
943,300 |
2024/8/9 |
385 |
387 |
377 |
381 |
+1.06% |
854,100 |
2024/8/8 |
373 |
383 |
371 |
377 |
+0.53% |
621,400 |
2024/8/7 |
366 |
383 |
365 |
375 |
+1.63% |
881,300 |
2024/8/6 |
371 |
377 |
360 |
369 |
+6.34% |
1,148,200 |
2024/8/5 |
365 |
366 |
339 |
347 |
-7.71% |
1,959,200 |
2024/8/2 |
379 |
381 |
376 |
376 |
-3.59% |
1,146,600 |
2024/8/1 |
396 |
396 |
388 |
390 |
-2.01% |
793,200 |
2024/7/31 |
396 |
400 |
394 |
398 |
+1.02% |
438,100 |
2024/7/30 |
396 |
397 |
392 |
394 |
-0.76% |
330,700 |
2024/7/29 |
399 |
401 |
395 |
397 |
+0.76% |
383,800 |
2024/7/26 |
395 |
397 |
391 |
394 |
+0.00% |
375,700 |
2024/7/25 |
395 |
395 |
389 |
394 |
-0.76% |
703,000 |
2024/7/24 |
401 |
401 |
397 |
397 |
-1.24% |
284,700 |
2024/7/23 |
398 |
403 |
398 |
402 |
+1.77% |
364,100 |
2024/7/22 |
399 |
399 |
394 |
395 |
-1.00% |
483,700 |
2024/7/19 |
400 |
400 |
396 |
399 |
-0.25% |
481,200 |
2024/7/18 |
401 |
404 |
400 |
400 |
-0.50% |
546,000 |
2024/7/17 |
400 |
403 |
399 |
402 |
+1.26% |
540,000 |
2024/7/16 |
398 |
399 |
393 |
397 |
+0.51% |
553,300 |
2024/7/12 |
392 |
398 |
390 |
395 |
+0.77% |
594,600 |
2024/7/11 |
393 |
393 |
390 |
392 |
+0.77% |
571,700 |
2024/7/10 |
393 |
393 |
389 |
389 |
-0.77% |
646,400 |
2024/7/9 |
393 |
394 |
390 |
392 |
-0.25% |
568,400 |
2024/7/8 |
402 |
403 |
393 |
393 |
-2.48% |
803,200 |
2024/7/5 |
408 |
408 |
402 |
403 |
-1.23% |
469,700 |
2024/7/4 |
407 |
408 |
405 |
408 |
+0.74% |
440,800 |
2024/7/3 |
400 |
405 |
399 |
405 |
+1.25% |
435,600 |
2024/7/2 |
400 |
402 |
398 |
400 |
+0.00% |
318,100 |
2024/7/1 |
400 |
402 |
398 |
400 |
+0.00% |
357,500 |
2024/6/28 |
399 |
400 |
397 |
400 |
+0.50% |
239,700 |
2024/6/27 |
399 |
399 |
397 |
398 |
-0.50% |
191,900 |
2024/6/26 |
399 |
400 |
397 |
400 |
+0.25% |
307,700 |
2024/6/25 |
396 |
399 |
394 |
399 |
+1.27% |
724,300 |
2024/6/24 |
396 |
396 |
392 |
394 |
+0.25% |
275,700 |
2024/6/21 |
396 |
397 |
393 |
393 |
-0.51% |
733,100 |
2024/6/20 |
399 |
400 |
394 |
395 |
-0.75% |
344,700 |
2024/6/19 |
398 |
400 |
396 |
398 |
+0.00% |
306,300 |
2024/6/18 |
396 |
398 |
394 |
398 |
+1.53% |
367,800 |
2024/6/17 |
394 |
395 |
389 |
392 |
-1.01% |
443,400 |
2024/6/14 |
389 |
396 |
389 |
396 |
+1.54% |
505,500 |
2024/6/13 |
396 |
397 |
390 |
390 |
-1.27% |
373,100 |
2024/6/12 |
397 |
397 |
393 |
395 |
+0.51% |
260,600 |
2024/6/11 |
395 |
396 |
393 |
393 |
-0.51% |
276,100 |
2024/6/10 |
393 |
396 |
393 |
395 |
+0.77% |
342,400 |
2024/6/7 |
399 |
399 |
392 |
392 |
-1.51% |
342,400 |
2024/6/6 |
400 |
400 |
396 |
398 |
-0.50% |
415,700 |
2024/6/5 |
398 |
401 |
396 |
400 |
+0.25% |
567,200 |
2024/6/4 |
400 |
400 |
397 |
399 |
+0.50% |
383,500 |
2024/6/3 |
396 |
400 |
396 |
397 |
+1.02% |
407,600 |
2024/5/31 |
389 |
393 |
388 |
393 |
+1.81% |
737,200 |
2024/5/30 |
385 |
387 |
379 |
386 |
+0.26% |
845,200 |
2024/5/29 |
387 |
389 |
385 |
385 |
-0.52% |
467,300 |
2024/5/28 |
388 |
390 |
386 |
387 |
-0.51% |
578,000 |
2024/5/27 |
390 |
391 |
388 |
389 |
+0.00% |
396,300 |
2024/5/24 |
389 |
392 |
386 |
389 |
-0.77% |
579,000 |
2024/5/23 |
395 |
395 |
389 |
392 |
-0.76% |
715,600 |
2024/5/22 |
397 |
399 |
394 |
395 |
-0.75% |
586,800 |
2024/5/21 |
399 |
400 |
397 |
398 |
+0.00% |
376,200 |
2024/5/20 |
396 |
400 |
395 |
398 |
+1.27% |
454,400 |
2024/5/17 |
392 |
394 |
390 |
393 |
+0.26% |
461,900 |
2024/5/16 |
401 |
402 |
391 |
392 |
-2.24% |
979,500 |
2024/5/15 |
405 |
405 |
399 |
401 |
-0.99% |
503,200 |
2024/5/14 |
402 |
407 |
401 |
405 |
+0.25% |
463,800 |
2024/5/13 |
401 |
410 |
400 |
404 |
+1.76% |
946,000 |
2024/5/10 |
404 |
405 |
397 |
397 |
-1.00% |
607,400 |
2024/5/9 |
401 |
403 |
397 |
401 |
+0.00% |
654,700 |
2024/5/8 |
406 |
408 |
401 |
401 |
-0.74% |
403,800 |
2024/5/7 |
404 |
406 |
402 |
404 |
+0.25% |
481,400 |
2024/5/2 |
405 |
406 |
403 |
403 |
-0.49% |
235,400 |
2024/5/1 |
405 |
407 |
403 |
405 |
-0.25% |
211,500 |
2024/4/30 |
410 |
410 |
405 |
406 |
-0.25% |
427,300 |
2024/4/26 |
406 |
408 |
404 |
407 |
+0.25% |
436,500 |
2024/4/25 |
408 |
409 |
405 |
406 |
-0.73% |
342,700 |
2024/4/24 |
408 |
413 |
407 |
409 |
+0.00% |
413,800 |
2024/4/23 |
405 |
410 |
405 |
409 |
+1.24% |
335,300 |
2024/4/22 |
405 |
407 |
402 |
404 |
+1.25% |
637,600 |
2024/4/19 |
403 |
403 |
395 |
399 |
-0.99% |
956,900 |
2024/4/18 |
400 |
406 |
400 |
403 |
+0.75% |
544,300 |
2024/4/17 |
405 |
405 |
399 |
400 |
-1.23% |
914,700 |
2024/4/16 |
409 |
410 |
404 |
405 |
-1.94% |
669,600 |
2024/4/15 |
412 |
415 |
409 |
413 |
+0.00% |
539,900 |
2024/4/12 |
417 |
420 |
413 |
413 |
-0.24% |
568,500 |
2024/4/11 |
414 |
417 |
413 |
414 |
-0.96% |
455,400 |
2024/4/10 |
417 |
420 |
416 |
418 |
+0.00% |
347,700 |
2024/4/9 |
420 |
421 |
417 |
418 |
-0.48% |
409,200 |
2024/4/8 |
418 |
422 |
417 |
420 |
+0.48% |
448,900 |
2024/4/5 |
414 |
418 |
411 |
418 |
+0.72% |
402,000 |
2024/4/4 |
418 |
418 |
414 |
415 |
+0.24% |
518,900 |
2024/4/3 |
414 |
418 |
413 |
414 |
-0.72% |
625,400 |
|