日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
646 |
655 |
628 |
628 |
-4.70% |
81,800 |
2024/10/31 |
650 |
659 |
645 |
659 |
+1.38% |
19,700 |
2024/10/30 |
666 |
676 |
650 |
650 |
-2.40% |
60,700 |
2024/10/29 |
651 |
675 |
648 |
666 |
+3.10% |
71,500 |
2024/10/28 |
616 |
652 |
616 |
646 |
+3.86% |
35,600 |
2024/10/25 |
644 |
644 |
611 |
622 |
-3.42% |
62,300 |
2024/10/24 |
630 |
648 |
622 |
644 |
+2.22% |
41,400 |
2024/10/23 |
636 |
641 |
627 |
630 |
-1.56% |
36,100 |
2024/10/22 |
639 |
644 |
634 |
640 |
-0.62% |
34,100 |
2024/10/21 |
640 |
649 |
640 |
644 |
+0.62% |
27,300 |
2024/10/18 |
662 |
662 |
626 |
640 |
-3.32% |
58,000 |
2024/10/17 |
678 |
680 |
659 |
662 |
-2.07% |
40,700 |
2024/10/16 |
655 |
678 |
655 |
676 |
+1.96% |
58,400 |
2024/10/15 |
647 |
665 |
643 |
663 |
+6.76% |
117,800 |
2024/10/11 |
645 |
650 |
621 |
621 |
-4.75% |
84,400 |
2024/10/10 |
652 |
654 |
650 |
652 |
+0.00% |
13,700 |
2024/10/9 |
656 |
660 |
650 |
652 |
+0.62% |
18,000 |
2024/10/8 |
640 |
655 |
634 |
648 |
-0.31% |
31,600 |
2024/10/7 |
660 |
660 |
649 |
650 |
+0.00% |
24,400 |
2024/10/4 |
649 |
669 |
649 |
650 |
-0.61% |
21,300 |
2024/10/3 |
650 |
662 |
644 |
654 |
+1.55% |
18,800 |
2024/10/2 |
660 |
660 |
640 |
644 |
-5.01% |
79,600 |
2024/10/1 |
652 |
685 |
649 |
678 |
+5.94% |
63,600 |
2024/9/30 |
645 |
660 |
638 |
640 |
-3.76% |
66,800 |
2024/9/27 |
670 |
675 |
653 |
665 |
-0.75% |
33,600 |
2024/9/26 |
651 |
670 |
632 |
670 |
+1.82% |
74,300 |
2024/9/25 |
670 |
672 |
658 |
658 |
-0.75% |
42,700 |
2024/9/24 |
705 |
705 |
658 |
663 |
-5.01% |
97,300 |
2024/9/20 |
701 |
718 |
685 |
698 |
+2.50% |
115,400 |
2024/9/19 |
641 |
681 |
641 |
681 |
+7.58% |
107,600 |
2024/9/18 |
632 |
641 |
624 |
633 |
+0.16% |
33,100 |
2024/9/17 |
635 |
638 |
612 |
632 |
-1.40% |
51,300 |
2024/9/13 |
620 |
654 |
620 |
641 |
+4.57% |
66,900 |
2024/9/12 |
634 |
639 |
606 |
613 |
-0.81% |
48,900 |
2024/9/11 |
645 |
654 |
612 |
618 |
-1.75% |
82,500 |
2024/9/10 |
617 |
629 |
612 |
629 |
+2.28% |
41,300 |
2024/9/9 |
583 |
615 |
578 |
615 |
+0.33% |
43,100 |
2024/9/6 |
623 |
624 |
610 |
613 |
-1.61% |
33,200 |
2024/9/5 |
602 |
640 |
602 |
623 |
+3.32% |
59,400 |
2024/9/4 |
612 |
629 |
596 |
603 |
-5.34% |
81,500 |
2024/9/3 |
613 |
644 |
595 |
637 |
+2.25% |
120,800 |
2024/9/2 |
664 |
664 |
621 |
623 |
-4.74% |
136,700 |
2024/8/30 |
686 |
686 |
640 |
654 |
-4.80% |
97,600 |
2024/8/29 |
670 |
695 |
658 |
687 |
+1.48% |
73,000 |
2024/8/28 |
675 |
695 |
658 |
677 |
+1.65% |
171,400 |
2024/8/27 |
637 |
668 |
616 |
666 |
+4.06% |
60,500 |
2024/8/26 |
645 |
660 |
634 |
640 |
+0.31% |
135,600 |
2024/8/23 |
603 |
639 |
597 |
638 |
+6.16% |
127,400 |
2024/8/22 |
592 |
604 |
583 |
601 |
+1.86% |
36,300 |
2024/8/21 |
591 |
594 |
586 |
590 |
-0.51% |
27,800 |
2024/8/20 |
585 |
598 |
581 |
593 |
+4.40% |
37,900 |
2024/8/19 |
597 |
607 |
565 |
568 |
-4.22% |
136,300 |
2024/8/16 |
577 |
597 |
570 |
593 |
+4.40% |
132,600 |
2024/8/15 |
563 |
576 |
557 |
568 |
-0.18% |
62,100 |
2024/8/14 |
560 |
584 |
560 |
569 |
+2.71% |
158,300 |
2024/8/13 |
540 |
560 |
520 |
554 |
+9.70% |
526,000 |
2024/8/9 |
505 |
505 |
505 |
505 |
+18.82% |
52,000 |
2024/8/8 |
434 |
434 |
406 |
425 |
+5.99% |
50,300 |
2024/8/7 |
357 |
415 |
357 |
401 |
+10.47% |
97,400 |
2024/8/6 |
362 |
378 |
351 |
363 |
+7.08% |
148,900 |
2024/8/5 |
382 |
390 |
330 |
339 |
-17.32% |
113,800 |
2024/8/2 |
415 |
424 |
406 |
410 |
-6.61% |
103,800 |
2024/8/1 |
457 |
457 |
431 |
439 |
-3.94% |
34,800 |
2024/7/31 |
446 |
457 |
441 |
457 |
+2.93% |
39,700 |
2024/7/30 |
449 |
449 |
436 |
444 |
-1.33% |
39,300 |
2024/7/29 |
458 |
458 |
445 |
450 |
-1.10% |
48,600 |
2024/7/26 |
469 |
470 |
448 |
455 |
-2.99% |
115,700 |
2024/7/25 |
470 |
471 |
463 |
469 |
-1.05% |
37,800 |
2024/7/24 |
485 |
486 |
472 |
474 |
-1.66% |
31,900 |
2024/7/23 |
489 |
492 |
474 |
482 |
+0.84% |
49,200 |
2024/7/22 |
498 |
499 |
472 |
478 |
-3.04% |
102,700 |
2024/7/19 |
504 |
504 |
493 |
493 |
-1.00% |
26,500 |
2024/7/18 |
509 |
510 |
497 |
498 |
-2.92% |
30,500 |
2024/7/17 |
502 |
513 |
502 |
513 |
+1.58% |
23,200 |
2024/7/16 |
496 |
507 |
493 |
505 |
+2.23% |
34,100 |
2024/7/12 |
495 |
495 |
489 |
494 |
+0.82% |
9,500 |
2024/7/11 |
494 |
494 |
488 |
490 |
-0.61% |
5,700 |
2024/7/10 |
493 |
497 |
485 |
493 |
+1.02% |
8,200 |
2024/7/9 |
496 |
496 |
487 |
488 |
-2.01% |
22,400 |
2024/7/8 |
498 |
501 |
494 |
498 |
+0.00% |
9,000 |
2024/7/5 |
501 |
502 |
495 |
498 |
-0.60% |
13,700 |
2024/7/4 |
500 |
505 |
496 |
501 |
+0.40% |
12,600 |
2024/7/3 |
502 |
502 |
496 |
499 |
-0.60% |
12,900 |
2024/7/2 |
510 |
510 |
500 |
502 |
-0.79% |
6,800 |
2024/7/1 |
506 |
508 |
502 |
506 |
-0.59% |
11,600 |
2024/6/28 |
512 |
516 |
509 |
509 |
-0.59% |
9,300 |
2024/6/27 |
510 |
514 |
502 |
512 |
+0.39% |
18,700 |
2024/6/26 |
512 |
517 |
508 |
510 |
-1.16% |
43,500 |
2024/6/25 |
522 |
522 |
511 |
516 |
+0.98% |
24,800 |
2024/6/24 |
498 |
522 |
498 |
511 |
+3.86% |
60,900 |
2024/6/21 |
493 |
496 |
489 |
492 |
+0.20% |
25,200 |
2024/6/20 |
492 |
493 |
483 |
491 |
-0.20% |
18,800 |
2024/6/19 |
494 |
495 |
489 |
492 |
-0.20% |
9,100 |
2024/6/18 |
490 |
497 |
488 |
493 |
-0.40% |
16,900 |
2024/6/17 |
495 |
500 |
490 |
495 |
+0.00% |
12,700 |
2024/6/14 |
500 |
500 |
486 |
495 |
+0.00% |
30,100 |
2024/6/13 |
499 |
500 |
488 |
495 |
-0.20% |
20,400 |
2024/6/12 |
490 |
498 |
485 |
496 |
+1.22% |
8,400 |
2024/6/11 |
490 |
492 |
482 |
490 |
+0.82% |
10,400 |
2024/6/10 |
485 |
494 |
481 |
486 |
+0.00% |
11,300 |
2024/6/7 |
480 |
492 |
480 |
486 |
+1.25% |
6,700 |
2024/6/6 |
492 |
492 |
479 |
480 |
-2.44% |
51,100 |
2024/6/5 |
500 |
500 |
487 |
492 |
-0.61% |
21,300 |
2024/6/4 |
495 |
503 |
491 |
495 |
+0.00% |
23,300 |
2024/6/3 |
497 |
499 |
487 |
495 |
-0.40% |
18,600 |
2024/5/31 |
490 |
500 |
490 |
497 |
+0.40% |
14,300 |
2024/5/30 |
482 |
495 |
473 |
495 |
+2.48% |
46,900 |
2024/5/29 |
503 |
503 |
480 |
483 |
-3.98% |
102,500 |
2024/5/28 |
503 |
508 |
498 |
503 |
+0.00% |
17,400 |
2024/5/27 |
514 |
514 |
498 |
503 |
-0.98% |
30,200 |
2024/5/24 |
520 |
520 |
505 |
508 |
-2.12% |
52,400 |
2024/5/23 |
523 |
523 |
512 |
519 |
+0.78% |
24,100 |
2024/5/22 |
508 |
523 |
505 |
515 |
+1.38% |
42,900 |
2024/5/21 |
507 |
518 |
504 |
508 |
+0.20% |
35,500 |
2024/5/20 |
521 |
524 |
506 |
507 |
-1.55% |
36,600 |
2024/5/17 |
490 |
515 |
490 |
515 |
+3.83% |
101,800 |
2024/5/16 |
536 |
561 |
486 |
496 |
-8.15% |
416,900 |
2024/5/15 |
540 |
540 |
540 |
540 |
-15.62% |
36,000 |
2024/5/14 |
649 |
659 |
633 |
640 |
-2.88% |
83,700 |
2024/5/13 |
633 |
660 |
631 |
659 |
+4.44% |
49,700 |
2024/5/10 |
635 |
643 |
627 |
631 |
-0.63% |
32,300 |
2024/5/9 |
646 |
651 |
635 |
635 |
-1.70% |
30,900 |
2024/5/8 |
658 |
659 |
640 |
646 |
-2.42% |
40,300 |
|