日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
330 |
334 |
325 |
327 |
-0.61% |
110,800 |
2024/9/30 |
343 |
348 |
329 |
329 |
-6.80% |
202,200 |
2024/9/27 |
361 |
365 |
351 |
353 |
+0.00% |
70,200 |
2024/9/26 |
357 |
363 |
353 |
353 |
-1.12% |
76,800 |
2024/9/25 |
356 |
361 |
356 |
357 |
+0.28% |
11,200 |
2024/9/24 |
369 |
370 |
356 |
356 |
-1.93% |
29,900 |
2024/9/20 |
364 |
367 |
362 |
363 |
-0.82% |
23,400 |
2024/9/19 |
364 |
367 |
360 |
366 |
+2.81% |
41,000 |
2024/9/18 |
355 |
368 |
342 |
356 |
+1.42% |
194,600 |
2024/9/17 |
377 |
377 |
344 |
351 |
-6.90% |
91,700 |
2024/9/13 |
376 |
383 |
365 |
377 |
-0.26% |
101,000 |
2024/9/12 |
370 |
378 |
370 |
378 |
+3.56% |
51,100 |
2024/9/11 |
388 |
388 |
361 |
365 |
-5.68% |
78,600 |
2024/9/10 |
389 |
404 |
378 |
387 |
+4.31% |
213,500 |
2024/9/9 |
341 |
372 |
341 |
371 |
+3.92% |
164,400 |
2024/9/6 |
365 |
365 |
347 |
357 |
-0.56% |
82,500 |
2024/9/5 |
360 |
374 |
356 |
359 |
-1.10% |
39,800 |
2024/9/4 |
386 |
393 |
363 |
363 |
-9.02% |
107,800 |
2024/9/3 |
382 |
399 |
380 |
399 |
+3.91% |
87,500 |
2024/9/2 |
392 |
392 |
377 |
384 |
+0.00% |
88,800 |
2024/8/30 |
387 |
392 |
379 |
384 |
-0.78% |
95,600 |
2024/8/29 |
391 |
395 |
381 |
387 |
-1.53% |
63,100 |
2024/8/28 |
400 |
400 |
388 |
393 |
-1.01% |
42,300 |
2024/8/27 |
404 |
405 |
396 |
397 |
-0.50% |
33,900 |
2024/8/26 |
403 |
415 |
399 |
399 |
-1.48% |
79,900 |
2024/8/23 |
400 |
409 |
396 |
405 |
+0.50% |
82,800 |
2024/8/22 |
394 |
415 |
388 |
403 |
+2.54% |
97,700 |
2024/8/21 |
398 |
398 |
387 |
393 |
-1.26% |
58,900 |
2024/8/20 |
397 |
410 |
397 |
398 |
+1.79% |
62,500 |
2024/8/19 |
402 |
403 |
390 |
391 |
-2.74% |
69,100 |
2024/8/16 |
408 |
415 |
393 |
402 |
-0.74% |
158,600 |
2024/8/15 |
410 |
416 |
403 |
405 |
-1.46% |
51,700 |
2024/8/14 |
399 |
414 |
394 |
411 |
+3.01% |
81,200 |
2024/8/13 |
389 |
402 |
376 |
399 |
-1.48% |
63,600 |
2024/8/9 |
375 |
408 |
361 |
405 |
+10.05% |
156,300 |
2024/8/8 |
350 |
391 |
334 |
368 |
+3.08% |
351,500 |
2024/8/7 |
348 |
369 |
346 |
357 |
+2.88% |
126,500 |
2024/8/6 |
330 |
362 |
330 |
347 |
+5.47% |
215,500 |
2024/8/5 |
377 |
377 |
329 |
329 |
-19.56% |
271,200 |
2024/8/2 |
444 |
444 |
408 |
409 |
-11.66% |
162,600 |
2024/8/1 |
489 |
490 |
463 |
463 |
-5.70% |
48,100 |
2024/7/31 |
490 |
496 |
488 |
491 |
-1.01% |
13,300 |
2024/7/30 |
490 |
499 |
487 |
496 |
+0.40% |
25,300 |
2024/7/29 |
489 |
495 |
484 |
494 |
+1.23% |
9,500 |
2024/7/26 |
486 |
494 |
475 |
488 |
+0.83% |
37,600 |
2024/7/25 |
481 |
491 |
476 |
484 |
-1.02% |
51,000 |
2024/7/24 |
495 |
495 |
489 |
489 |
-1.41% |
17,300 |
2024/7/23 |
490 |
504 |
488 |
496 |
+1.22% |
14,800 |
2024/7/22 |
500 |
508 |
489 |
490 |
-2.00% |
27,000 |
2024/7/19 |
513 |
513 |
496 |
500 |
-2.34% |
32,200 |
2024/7/18 |
518 |
518 |
511 |
512 |
-0.39% |
22,600 |
2024/7/17 |
510 |
526 |
510 |
514 |
+1.38% |
56,100 |
2024/7/16 |
510 |
510 |
503 |
507 |
-0.59% |
12,600 |
2024/7/12 |
499 |
516 |
499 |
510 |
+1.80% |
52,000 |
2024/7/11 |
489 |
504 |
488 |
501 |
+2.87% |
31,600 |
2024/7/10 |
497 |
503 |
482 |
487 |
-2.60% |
52,000 |
2024/7/9 |
500 |
512 |
496 |
500 |
+0.00% |
37,500 |
2024/7/8 |
500 |
508 |
496 |
500 |
-0.60% |
34,000 |
2024/7/5 |
486 |
506 |
486 |
503 |
+3.93% |
87,800 |
2024/7/4 |
480 |
491 |
475 |
484 |
+0.83% |
37,200 |
2024/7/3 |
480 |
487 |
475 |
480 |
+0.21% |
37,800 |
2024/7/2 |
475 |
480 |
471 |
479 |
+1.05% |
29,800 |
2024/7/1 |
484 |
484 |
473 |
474 |
-1.66% |
46,600 |
2024/6/28 |
492 |
492 |
479 |
482 |
-2.03% |
62,900 |
2024/6/27 |
488 |
499 |
484 |
492 |
+0.41% |
44,800 |
2024/6/26 |
489 |
496 |
489 |
490 |
+0.00% |
28,300 |
2024/6/25 |
483 |
490 |
480 |
490 |
+0.62% |
43,600 |
2024/6/24 |
492 |
497 |
483 |
487 |
+0.21% |
33,000 |
2024/6/21 |
486 |
495 |
485 |
486 |
+0.62% |
41,300 |
2024/6/20 |
483 |
486 |
479 |
483 |
+0.62% |
20,400 |
2024/6/19 |
471 |
494 |
468 |
480 |
+1.91% |
80,600 |
2024/6/18 |
474 |
480 |
467 |
471 |
-0.21% |
57,600 |
2024/6/17 |
480 |
489 |
465 |
472 |
-2.88% |
134,000 |
2024/6/14 |
472 |
490 |
470 |
486 |
+2.10% |
113,500 |
2024/6/13 |
476 |
510 |
474 |
476 |
+1.06% |
391,800 |
2024/6/12 |
479 |
484 |
470 |
471 |
-3.09% |
105,100 |
2024/6/11 |
488 |
494 |
485 |
486 |
+0.41% |
43,400 |
2024/6/10 |
479 |
490 |
474 |
484 |
+0.62% |
74,300 |
2024/6/7 |
478 |
485 |
476 |
481 |
+0.00% |
52,000 |
2024/6/6 |
500 |
502 |
477 |
481 |
-2.63% |
181,800 |
2024/6/5 |
514 |
517 |
493 |
494 |
-4.45% |
181,500 |
2024/6/4 |
523 |
526 |
502 |
517 |
-1.15% |
237,300 |
2024/6/3 |
550 |
556 |
520 |
523 |
-8.08% |
437,300 |
2024/5/31 |
578 |
620 |
562 |
569 |
-2.07% |
1,492,500 |
2024/5/30 |
494 |
598 |
482 |
581 |
+15.74% |
3,170,700 |
2024/5/29 |
570 |
599 |
502 |
502 |
-8.73% |
875,300 |
2024/5/28 |
570 |
637 |
535 |
550 |
+1.10% |
3,049,400 |
2024/5/27 |
480 |
544 |
480 |
544 |
+17.24% |
110,800 |
2024/5/24 |
470 |
474 |
463 |
464 |
-1.69% |
32,900 |
2024/5/23 |
485 |
485 |
467 |
472 |
-2.68% |
42,400 |
2024/5/22 |
513 |
513 |
476 |
485 |
-4.72% |
93,700 |
2024/5/21 |
507 |
515 |
503 |
509 |
+0.39% |
9,700 |
2024/5/20 |
499 |
514 |
498 |
507 |
+2.22% |
33,000 |
2024/5/17 |
500 |
508 |
495 |
496 |
-0.80% |
30,800 |
2024/5/16 |
513 |
513 |
492 |
500 |
-0.99% |
32,700 |
2024/5/15 |
511 |
514 |
505 |
505 |
-0.98% |
18,600 |
2024/5/14 |
505 |
520 |
505 |
510 |
-0.58% |
37,500 |
2024/5/13 |
508 |
518 |
500 |
513 |
+2.40% |
41,900 |
2024/5/10 |
530 |
534 |
495 |
501 |
-3.65% |
57,200 |
2024/5/9 |
537 |
537 |
515 |
520 |
-2.99% |
59,600 |
2024/5/8 |
565 |
565 |
536 |
536 |
-2.90% |
30,300 |
2024/5/7 |
523 |
558 |
523 |
552 |
+4.35% |
77,000 |
2024/5/2 |
539 |
540 |
527 |
529 |
-1.86% |
56,600 |
2024/5/1 |
532 |
565 |
531 |
539 |
+2.67% |
99,900 |
2024/4/30 |
536 |
536 |
523 |
525 |
+1.74% |
20,700 |
2024/4/26 |
535 |
535 |
513 |
516 |
-2.46% |
29,200 |
2024/4/25 |
519 |
532 |
514 |
529 |
+1.93% |
25,400 |
2024/4/24 |
517 |
526 |
516 |
519 |
+0.19% |
21,000 |
2024/4/23 |
524 |
525 |
512 |
518 |
+0.78% |
37,100 |
2024/4/22 |
498 |
519 |
498 |
514 |
+3.63% |
41,700 |
2024/4/19 |
519 |
521 |
488 |
496 |
-4.43% |
67,900 |
2024/4/18 |
508 |
527 |
504 |
519 |
+2.57% |
52,800 |
2024/4/17 |
513 |
518 |
506 |
506 |
-0.20% |
30,500 |
2024/4/16 |
511 |
515 |
500 |
507 |
-2.31% |
77,600 |
2024/4/15 |
521 |
528 |
512 |
519 |
-0.57% |
45,100 |
2024/4/12 |
551 |
554 |
522 |
522 |
-5.26% |
85,600 |
2024/4/11 |
552 |
564 |
548 |
551 |
-1.96% |
42,700 |
2024/4/10 |
572 |
580 |
562 |
562 |
-1.92% |
31,600 |
2024/4/9 |
549 |
576 |
549 |
573 |
+4.75% |
46,200 |
2024/4/8 |
552 |
560 |
545 |
547 |
-0.91% |
37,700 |
2024/4/5 |
553 |
561 |
542 |
552 |
-1.25% |
62,400 |
2024/4/4 |
574 |
574 |
542 |
559 |
-0.89% |
35,900 |
2024/4/3 |
558 |
570 |
558 |
564 |
+0.53% |
31,900 |
|