日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
259 |
260 |
252 |
256 |
+0.79% |
1,816,900 |
2024/9/19 |
253 |
257 |
252 |
254 |
+0.79% |
1,165,100 |
2024/9/18 |
253 |
254 |
249 |
252 |
+0.80% |
790,800 |
2024/9/17 |
250 |
253 |
246 |
250 |
+0.00% |
836,100 |
2024/9/13 |
249 |
253 |
248 |
250 |
+0.40% |
767,100 |
2024/9/12 |
250 |
252 |
247 |
249 |
+1.63% |
460,800 |
2024/9/11 |
246 |
249 |
244 |
245 |
-1.61% |
743,300 |
2024/9/10 |
249 |
252 |
248 |
249 |
-0.40% |
592,900 |
2024/9/9 |
250 |
252 |
245 |
250 |
-2.72% |
707,000 |
2024/9/6 |
260 |
260 |
254 |
257 |
-0.39% |
446,200 |
2024/9/5 |
259 |
264 |
256 |
258 |
-1.53% |
1,046,500 |
2024/9/4 |
271 |
273 |
262 |
262 |
-4.73% |
1,023,000 |
2024/9/3 |
273 |
278 |
273 |
275 |
+0.73% |
579,800 |
2024/9/2 |
276 |
277 |
272 |
273 |
-0.36% |
483,200 |
2024/8/30 |
277 |
277 |
272 |
274 |
-0.72% |
759,600 |
2024/8/29 |
278 |
279 |
275 |
276 |
-0.72% |
374,800 |
2024/8/28 |
276 |
278 |
274 |
278 |
+0.00% |
550,100 |
2024/8/27 |
277 |
278 |
275 |
278 |
+1.09% |
717,300 |
2024/8/26 |
277 |
279 |
273 |
275 |
-0.36% |
553,300 |
2024/8/23 |
275 |
278 |
275 |
276 |
-0.36% |
362,400 |
2024/8/22 |
281 |
281 |
275 |
277 |
-0.72% |
433,900 |
2024/8/21 |
279 |
281 |
276 |
279 |
-0.71% |
356,100 |
2024/8/20 |
286 |
287 |
278 |
281 |
+0.36% |
564,400 |
2024/8/19 |
282 |
285 |
279 |
280 |
-1.41% |
693,700 |
2024/8/16 |
281 |
285 |
279 |
284 |
+4.03% |
1,176,400 |
2024/8/15 |
272 |
275 |
269 |
273 |
+1.11% |
937,500 |
2024/8/14 |
271 |
273 |
267 |
270 |
+0.75% |
1,116,700 |
2024/8/13 |
262 |
268 |
261 |
268 |
+2.29% |
574,700 |
2024/8/9 |
256 |
265 |
253 |
262 |
+5.65% |
1,390,400 |
2024/8/8 |
256 |
258 |
245 |
248 |
-5.70% |
1,874,700 |
2024/8/7 |
246 |
266 |
245 |
263 |
+3.54% |
1,555,000 |
2024/8/6 |
256 |
267 |
247 |
254 |
+9.48% |
2,229,300 |
2024/8/5 |
247 |
257 |
232 |
232 |
-19.16% |
2,126,700 |
2024/8/2 |
301 |
302 |
287 |
287 |
-8.89% |
1,196,600 |
2024/8/1 |
315 |
318 |
312 |
315 |
-0.63% |
744,900 |
2024/7/31 |
308 |
317 |
306 |
317 |
+4.62% |
974,600 |
2024/7/30 |
308 |
309 |
302 |
303 |
-2.26% |
732,800 |
2024/7/29 |
307 |
310 |
305 |
310 |
+2.31% |
531,800 |
2024/7/26 |
302 |
307 |
300 |
303 |
+0.00% |
707,700 |
2024/7/25 |
310 |
310 |
303 |
303 |
-3.19% |
848,400 |
2024/7/24 |
317 |
319 |
312 |
313 |
-1.57% |
638,700 |
2024/7/23 |
317 |
318 |
315 |
318 |
+0.63% |
463,700 |
2024/7/22 |
322 |
322 |
314 |
316 |
-1.86% |
562,200 |
2024/7/19 |
325 |
327 |
318 |
322 |
-0.92% |
471,000 |
2024/7/18 |
323 |
327 |
321 |
325 |
+0.62% |
579,200 |
2024/7/17 |
324 |
326 |
321 |
323 |
+0.62% |
502,900 |
2024/7/16 |
319 |
323 |
318 |
321 |
+0.31% |
484,400 |
2024/7/12 |
317 |
331 |
316 |
320 |
+1.59% |
1,042,200 |
2024/7/11 |
321 |
321 |
315 |
315 |
-0.94% |
444,100 |
2024/7/10 |
317 |
319 |
315 |
318 |
+0.32% |
435,600 |
2024/7/9 |
320 |
321 |
315 |
317 |
-1.55% |
591,200 |
2024/7/8 |
329 |
329 |
320 |
322 |
-1.83% |
451,900 |
2024/7/5 |
334 |
334 |
327 |
328 |
-1.80% |
530,100 |
2024/7/4 |
333 |
334 |
329 |
334 |
+0.60% |
652,800 |
2024/7/3 |
332 |
334 |
327 |
332 |
+0.30% |
870,800 |
2024/7/2 |
331 |
333 |
328 |
331 |
-0.30% |
679,100 |
2024/7/1 |
333 |
333 |
329 |
332 |
+0.61% |
676,600 |
2024/6/28 |
330 |
332 |
328 |
330 |
+0.00% |
545,900 |
2024/6/27 |
327 |
331 |
326 |
330 |
+0.92% |
467,100 |
2024/6/26 |
323 |
328 |
322 |
327 |
+1.55% |
629,000 |
2024/6/25 |
317 |
324 |
315 |
322 |
+2.55% |
851,100 |
2024/6/24 |
317 |
318 |
313 |
314 |
-0.63% |
605,500 |
2024/6/21 |
319 |
321 |
315 |
316 |
-0.63% |
837,700 |
2024/6/20 |
320 |
322 |
316 |
318 |
-0.93% |
482,500 |
2024/6/19 |
318 |
324 |
318 |
321 |
+1.58% |
571,800 |
2024/6/18 |
317 |
319 |
314 |
316 |
+0.00% |
795,100 |
2024/6/17 |
315 |
318 |
314 |
316 |
+0.64% |
734,600 |
2024/6/14 |
312 |
316 |
311 |
314 |
-0.63% |
990,500 |
2024/6/13 |
315 |
317 |
312 |
316 |
+0.64% |
766,500 |
2024/6/12 |
314 |
317 |
313 |
314 |
+0.32% |
451,700 |
2024/6/11 |
317 |
318 |
313 |
313 |
-1.26% |
433,300 |
2024/6/10 |
315 |
318 |
314 |
317 |
+0.96% |
480,500 |
2024/6/7 |
319 |
321 |
313 |
314 |
-1.88% |
847,900 |
2024/6/6 |
320 |
323 |
318 |
320 |
+0.00% |
662,300 |
2024/6/5 |
328 |
329 |
320 |
320 |
-3.32% |
1,127,900 |
2024/6/4 |
333 |
340 |
329 |
331 |
-0.60% |
1,282,800 |
2024/6/3 |
338 |
340 |
332 |
333 |
-0.60% |
1,108,000 |
2024/5/31 |
331 |
338 |
331 |
335 |
+1.52% |
1,066,200 |
2024/5/30 |
334 |
338 |
325 |
330 |
-2.08% |
888,400 |
2024/5/29 |
366 |
367 |
337 |
337 |
-7.67% |
1,554,400 |
2024/5/28 |
361 |
367 |
361 |
365 |
+1.39% |
777,600 |
2024/5/27 |
362 |
363 |
357 |
360 |
-0.55% |
1,086,700 |
2024/5/24 |
361 |
364 |
359 |
362 |
-0.28% |
707,800 |
2024/5/23 |
367 |
368 |
360 |
363 |
-1.09% |
1,208,100 |
2024/5/22 |
376 |
376 |
363 |
367 |
-2.39% |
1,932,100 |
2024/5/21 |
376 |
381 |
375 |
376 |
+0.27% |
1,237,000 |
2024/5/20 |
371 |
377 |
371 |
375 |
+1.08% |
979,000 |
2024/5/17 |
361 |
373 |
361 |
371 |
+2.77% |
1,491,900 |
2024/5/16 |
358 |
361 |
353 |
361 |
+0.56% |
1,440,000 |
2024/5/15 |
338 |
370 |
338 |
359 |
+6.53% |
2,466,500 |
2024/5/14 |
331 |
337 |
327 |
337 |
+1.81% |
1,000,500 |
2024/5/13 |
327 |
332 |
327 |
331 |
+1.53% |
560,800 |
2024/5/10 |
326 |
329 |
325 |
326 |
-0.61% |
494,200 |
2024/5/9 |
325 |
331 |
324 |
328 |
+1.55% |
521,500 |
2024/5/8 |
329 |
330 |
323 |
323 |
-1.82% |
724,100 |
2024/5/7 |
337 |
338 |
329 |
329 |
-2.66% |
739,200 |
2024/5/2 |
340 |
340 |
336 |
338 |
-0.29% |
454,200 |
2024/5/1 |
337 |
341 |
333 |
339 |
+0.00% |
1,034,000 |
2024/4/30 |
340 |
340 |
337 |
339 |
-0.29% |
698,100 |
2024/4/26 |
339 |
342 |
338 |
340 |
+0.29% |
742,300 |
2024/4/25 |
340 |
342 |
338 |
339 |
-0.88% |
542,800 |
2024/4/24 |
341 |
343 |
339 |
342 |
+0.59% |
679,100 |
2024/4/23 |
339 |
342 |
336 |
340 |
+1.19% |
653,400 |
2024/4/22 |
339 |
341 |
332 |
336 |
+0.90% |
832,100 |
2024/4/19 |
340 |
340 |
331 |
333 |
-1.48% |
739,100 |
2024/4/18 |
332 |
339 |
331 |
338 |
+1.81% |
645,100 |
2024/4/17 |
343 |
343 |
332 |
332 |
-2.35% |
851,900 |
2024/4/16 |
340 |
342 |
336 |
340 |
-0.29% |
1,448,100 |
2024/4/15 |
337 |
341 |
335 |
341 |
+0.29% |
606,700 |
2024/4/12 |
342 |
344 |
339 |
340 |
+0.00% |
418,500 |
2024/4/11 |
336 |
341 |
335 |
340 |
+0.29% |
707,500 |
2024/4/10 |
339 |
340 |
337 |
339 |
+0.00% |
382,100 |
2024/4/9 |
340 |
341 |
338 |
339 |
+0.00% |
528,300 |
2024/4/8 |
341 |
341 |
337 |
339 |
+0.30% |
559,800 |
2024/4/5 |
335 |
340 |
335 |
338 |
-1.46% |
412,800 |
2024/4/4 |
341 |
345 |
340 |
343 |
+1.78% |
543,600 |
2024/4/3 |
334 |
341 |
334 |
337 |
-0.30% |
693,500 |
2024/4/2 |
351 |
351 |
338 |
338 |
-3.70% |
1,102,000 |
2024/4/1 |
362 |
362 |
351 |
351 |
-2.50% |
1,257,900 |
2024/3/29 |
360 |
363 |
357 |
360 |
+0.56% |
767,800 |
2024/3/28 |
362 |
363 |
356 |
358 |
-1.92% |
981,900 |
2024/3/27 |
364 |
368 |
363 |
365 |
+0.55% |
897,900 |
2024/3/26 |
365 |
366 |
362 |
363 |
-1.09% |
585,000 |
|