日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
515 |
524 |
513 |
517 |
+0.98% |
646,900 |
2024/9/19 |
510 |
514 |
499 |
512 |
+1.99% |
743,200 |
2024/9/18 |
500 |
507 |
496 |
502 |
-0.20% |
320,400 |
2024/9/17 |
494 |
504 |
493 |
503 |
+2.65% |
550,900 |
2024/9/13 |
500 |
509 |
478 |
490 |
-0.61% |
763,600 |
2024/9/12 |
470 |
496 |
462 |
493 |
+8.11% |
1,793,400 |
2024/9/11 |
455 |
458 |
448 |
456 |
-1.08% |
271,400 |
2024/9/10 |
456 |
465 |
456 |
461 |
+0.66% |
189,500 |
2024/9/9 |
450 |
459 |
441 |
458 |
-0.87% |
242,900 |
2024/9/6 |
473 |
474 |
458 |
462 |
-1.28% |
301,800 |
2024/9/5 |
469 |
483 |
464 |
468 |
-0.43% |
286,300 |
2024/9/4 |
464 |
482 |
464 |
470 |
-0.42% |
485,900 |
2024/9/3 |
462 |
474 |
462 |
472 |
+2.16% |
127,800 |
2024/9/2 |
475 |
475 |
461 |
462 |
-2.74% |
179,800 |
2024/8/30 |
471 |
479 |
468 |
475 |
+1.06% |
314,900 |
2024/8/29 |
469 |
474 |
467 |
470 |
-1.05% |
284,500 |
2024/8/28 |
466 |
477 |
466 |
475 |
+3.71% |
571,400 |
2024/8/27 |
451 |
459 |
451 |
458 |
+1.55% |
252,700 |
2024/8/26 |
437 |
452 |
437 |
451 |
+3.20% |
604,100 |
2024/8/23 |
439 |
443 |
434 |
437 |
-0.23% |
169,100 |
2024/8/22 |
445 |
445 |
438 |
438 |
-1.13% |
165,500 |
2024/8/21 |
433 |
444 |
433 |
443 |
+0.23% |
175,300 |
2024/8/20 |
429 |
443 |
428 |
442 |
+4.99% |
391,800 |
2024/8/19 |
430 |
430 |
421 |
421 |
-1.41% |
173,100 |
2024/8/16 |
424 |
427 |
421 |
427 |
+2.64% |
173,600 |
2024/8/15 |
420 |
422 |
414 |
416 |
-1.89% |
161,100 |
2024/8/14 |
420 |
428 |
413 |
424 |
+1.68% |
226,000 |
2024/8/13 |
409 |
417 |
405 |
417 |
+1.96% |
199,400 |
2024/8/9 |
411 |
418 |
403 |
409 |
+1.49% |
299,200 |
2024/8/8 |
399 |
413 |
399 |
403 |
-0.98% |
348,800 |
2024/8/7 |
388 |
414 |
385 |
407 |
+2.78% |
535,500 |
2024/8/6 |
382 |
400 |
382 |
396 |
+12.18% |
691,800 |
2024/8/5 |
390 |
391 |
350 |
353 |
-12.19% |
776,300 |
2024/8/2 |
404 |
409 |
396 |
402 |
-5.41% |
666,200 |
2024/8/1 |
443 |
444 |
422 |
425 |
-5.56% |
628,700 |
2024/7/31 |
446 |
452 |
443 |
450 |
+1.35% |
528,300 |
2024/7/30 |
453 |
463 |
443 |
444 |
-6.92% |
1,587,000 |
2024/7/29 |
477 |
483 |
473 |
477 |
-1.04% |
1,614,500 |
2024/7/26 |
485 |
489 |
479 |
482 |
+0.21% |
676,200 |
2024/7/25 |
490 |
490 |
481 |
481 |
-2.43% |
635,800 |
2024/7/24 |
497 |
499 |
493 |
493 |
-0.20% |
560,400 |
2024/7/23 |
495 |
498 |
490 |
494 |
+0.41% |
360,800 |
2024/7/22 |
500 |
500 |
489 |
492 |
-1.60% |
602,200 |
2024/7/19 |
506 |
506 |
495 |
500 |
-1.19% |
587,900 |
2024/7/18 |
511 |
513 |
506 |
506 |
-1.56% |
507,300 |
2024/7/17 |
518 |
524 |
514 |
514 |
+0.00% |
396,700 |
2024/7/16 |
518 |
522 |
514 |
514 |
+1.18% |
343,900 |
2024/7/12 |
500 |
513 |
496 |
508 |
+0.79% |
452,400 |
2024/7/11 |
515 |
515 |
501 |
504 |
-1.37% |
451,100 |
2024/7/10 |
520 |
520 |
507 |
511 |
-2.11% |
618,200 |
2024/7/9 |
533 |
542 |
522 |
522 |
-2.25% |
592,600 |
2024/7/8 |
535 |
540 |
529 |
534 |
-0.74% |
448,700 |
2024/7/5 |
538 |
545 |
532 |
538 |
-0.55% |
501,900 |
2024/7/4 |
539 |
545 |
536 |
541 |
+1.12% |
788,500 |
2024/7/3 |
508 |
537 |
508 |
535 |
+6.36% |
1,072,200 |
2024/7/2 |
504 |
507 |
496 |
503 |
+1.00% |
387,600 |
2024/7/1 |
493 |
502 |
489 |
498 |
+1.43% |
402,000 |
2024/6/28 |
492 |
495 |
484 |
491 |
+1.24% |
473,500 |
2024/6/27 |
474 |
485 |
470 |
485 |
+4.53% |
991,400 |
2024/6/26 |
471 |
472 |
445 |
464 |
-2.32% |
2,646,800 |
2024/6/25 |
523 |
525 |
469 |
475 |
-9.00% |
2,298,100 |
2024/6/24 |
524 |
527 |
513 |
522 |
+0.00% |
205,400 |
2024/6/21 |
521 |
524 |
515 |
522 |
-0.19% |
329,500 |
2024/6/20 |
512 |
523 |
512 |
523 |
+2.95% |
208,900 |
2024/6/19 |
518 |
518 |
507 |
508 |
-1.17% |
130,900 |
2024/6/18 |
511 |
521 |
511 |
514 |
+0.98% |
197,000 |
2024/6/17 |
514 |
517 |
501 |
509 |
-0.78% |
199,300 |
2024/6/14 |
500 |
513 |
500 |
513 |
+1.99% |
243,300 |
2024/6/13 |
501 |
511 |
497 |
503 |
+0.40% |
369,300 |
2024/6/12 |
490 |
507 |
490 |
501 |
+4.81% |
658,700 |
2024/6/11 |
485 |
490 |
472 |
478 |
-0.62% |
537,800 |
2024/6/10 |
482 |
487 |
480 |
481 |
-0.21% |
163,400 |
2024/6/7 |
470 |
488 |
469 |
482 |
+2.55% |
296,600 |
2024/6/6 |
474 |
475 |
465 |
470 |
-0.42% |
149,700 |
2024/6/5 |
471 |
475 |
469 |
472 |
-0.63% |
132,600 |
2024/6/4 |
468 |
475 |
468 |
475 |
+1.71% |
101,500 |
2024/6/3 |
474 |
476 |
467 |
467 |
-1.48% |
159,900 |
2024/5/31 |
470 |
480 |
468 |
474 |
+1.94% |
245,300 |
2024/5/30 |
453 |
467 |
451 |
465 |
+1.75% |
190,700 |
2024/5/29 |
462 |
467 |
454 |
457 |
-1.72% |
160,100 |
2024/5/28 |
463 |
469 |
463 |
465 |
+0.43% |
80,200 |
2024/5/27 |
463 |
466 |
460 |
463 |
+0.22% |
109,700 |
2024/5/24 |
460 |
469 |
457 |
462 |
-0.65% |
143,900 |
2024/5/23 |
459 |
465 |
454 |
465 |
+1.75% |
124,000 |
2024/5/22 |
457 |
464 |
457 |
457 |
+0.88% |
140,800 |
2024/5/21 |
459 |
462 |
448 |
453 |
-1.74% |
323,400 |
2024/5/20 |
450 |
465 |
450 |
461 |
+2.44% |
307,600 |
2024/5/17 |
439 |
453 |
437 |
450 |
+2.27% |
231,000 |
2024/5/16 |
445 |
447 |
438 |
440 |
-0.45% |
241,700 |
2024/5/15 |
450 |
451 |
442 |
442 |
-1.34% |
239,300 |
2024/5/14 |
451 |
454 |
444 |
448 |
+0.45% |
241,200 |
2024/5/13 |
448 |
460 |
444 |
446 |
+0.22% |
452,400 |
2024/5/10 |
438 |
447 |
438 |
445 |
+1.14% |
734,200 |
2024/5/9 |
394 |
461 |
393 |
440 |
+11.68% |
2,544,000 |
2024/5/8 |
393 |
401 |
393 |
394 |
+0.00% |
141,500 |
2024/5/7 |
391 |
397 |
391 |
394 |
+1.29% |
113,000 |
2024/5/2 |
388 |
392 |
388 |
389 |
-0.26% |
46,500 |
2024/5/1 |
394 |
394 |
389 |
390 |
-1.27% |
114,100 |
2024/4/30 |
390 |
396 |
388 |
395 |
+2.07% |
107,600 |
2024/4/26 |
385 |
388 |
381 |
387 |
+0.52% |
220,200 |
2024/4/25 |
389 |
389 |
385 |
385 |
-1.28% |
87,700 |
2024/4/24 |
383 |
391 |
383 |
390 |
+2.36% |
181,600 |
2024/4/23 |
384 |
384 |
379 |
381 |
+0.00% |
92,200 |
2024/4/22 |
376 |
382 |
376 |
381 |
+2.14% |
111,000 |
2024/4/19 |
379 |
380 |
369 |
373 |
-1.84% |
231,600 |
2024/4/18 |
376 |
382 |
376 |
380 |
+0.80% |
82,500 |
2024/4/17 |
380 |
381 |
374 |
377 |
+0.00% |
209,900 |
2024/4/16 |
390 |
390 |
377 |
377 |
-3.58% |
458,300 |
2024/4/15 |
392 |
393 |
388 |
391 |
+0.26% |
116,200 |
2024/4/12 |
391 |
395 |
390 |
390 |
+0.26% |
79,600 |
2024/4/11 |
390 |
391 |
386 |
389 |
-0.77% |
171,800 |
2024/4/10 |
394 |
396 |
390 |
392 |
-0.25% |
99,600 |
2024/4/9 |
387 |
396 |
387 |
393 |
+1.81% |
143,900 |
2024/4/8 |
389 |
390 |
385 |
386 |
-0.52% |
209,200 |
2024/4/5 |
385 |
390 |
384 |
388 |
+0.00% |
199,600 |
2024/4/4 |
396 |
397 |
387 |
388 |
-1.77% |
382,500 |
2024/4/3 |
394 |
400 |
391 |
395 |
-1.00% |
287,100 |
2024/4/2 |
408 |
410 |
396 |
399 |
-1.97% |
267,100 |
2024/4/1 |
415 |
417 |
405 |
407 |
-1.45% |
198,300 |
2024/3/29 |
406 |
415 |
404 |
413 |
+2.74% |
184,200 |
2024/3/28 |
416 |
419 |
401 |
402 |
-4.06% |
242,700 |
2024/3/27 |
405 |
420 |
405 |
419 |
+3.71% |
205,200 |
2024/3/26 |
411 |
412 |
403 |
404 |
-1.70% |
248,100 |
|