日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/18 |
424 |
426 |
420 |
423 |
+0.48% |
28,900 |
2024/9/17 |
419 |
429 |
414 |
421 |
+0.48% |
80,500 |
2024/9/13 |
420 |
423 |
416 |
419 |
-0.95% |
37,400 |
2024/9/12 |
416 |
425 |
415 |
423 |
+3.42% |
55,700 |
2024/9/11 |
423 |
425 |
406 |
409 |
-4.44% |
68,200 |
2024/9/10 |
423 |
428 |
419 |
428 |
+1.66% |
35,100 |
2024/9/9 |
412 |
424 |
410 |
421 |
-1.64% |
115,200 |
2024/9/6 |
437 |
437 |
423 |
428 |
-2.06% |
88,000 |
2024/9/5 |
427 |
441 |
425 |
437 |
+0.46% |
41,500 |
2024/9/4 |
433 |
440 |
430 |
435 |
-3.12% |
205,500 |
2024/9/3 |
447 |
454 |
447 |
449 |
+0.00% |
138,700 |
2024/9/2 |
450 |
453 |
439 |
449 |
+2.98% |
150,900 |
2024/8/30 |
427 |
440 |
427 |
436 |
+2.11% |
99,600 |
2024/8/29 |
420 |
427 |
420 |
427 |
+1.67% |
52,300 |
2024/8/28 |
425 |
425 |
419 |
420 |
-1.41% |
46,700 |
2024/8/27 |
416 |
426 |
416 |
426 |
+2.16% |
63,000 |
2024/8/26 |
423 |
423 |
415 |
417 |
-1.88% |
62,800 |
2024/8/23 |
425 |
427 |
422 |
425 |
+0.71% |
40,900 |
2024/8/22 |
424 |
425 |
418 |
422 |
+0.00% |
69,400 |
2024/8/21 |
417 |
427 |
415 |
422 |
+0.00% |
112,300 |
2024/8/20 |
408 |
423 |
408 |
422 |
+4.20% |
126,700 |
2024/8/19 |
409 |
418 |
404 |
405 |
-0.98% |
85,200 |
2024/8/16 |
390 |
412 |
389 |
409 |
+5.68% |
145,400 |
2024/8/15 |
388 |
392 |
386 |
387 |
+0.52% |
37,800 |
2024/8/14 |
392 |
392 |
383 |
385 |
-0.77% |
65,400 |
2024/8/13 |
386 |
398 |
386 |
388 |
+0.78% |
145,400 |
2024/8/9 |
386 |
399 |
375 |
385 |
+3.77% |
234,500 |
2024/8/8 |
368 |
381 |
367 |
371 |
-0.27% |
93,100 |
2024/8/7 |
355 |
385 |
355 |
372 |
+1.09% |
215,300 |
2024/8/6 |
363 |
369 |
348 |
368 |
+11.18% |
263,200 |
2024/8/5 |
363 |
378 |
315 |
331 |
-16.20% |
505,200 |
2024/8/2 |
406 |
413 |
395 |
395 |
-7.28% |
356,000 |
2024/8/1 |
446 |
447 |
402 |
426 |
-5.96% |
622,700 |
2024/7/31 |
453 |
460 |
445 |
453 |
+0.00% |
203,800 |
2024/7/30 |
457 |
470 |
436 |
453 |
-2.58% |
1,203,700 |
2024/7/29 |
386 |
465 |
386 |
465 |
+20.78% |
92,900 |
2024/7/26 |
386 |
390 |
383 |
385 |
+0.00% |
53,700 |
2024/7/25 |
390 |
390 |
383 |
385 |
-2.53% |
95,300 |
2024/7/24 |
404 |
407 |
395 |
395 |
-2.71% |
90,500 |
2024/7/23 |
405 |
410 |
404 |
406 |
+0.50% |
34,000 |
2024/7/22 |
409 |
410 |
403 |
404 |
-1.22% |
52,600 |
2024/7/19 |
411 |
413 |
405 |
409 |
-0.97% |
64,600 |
2024/7/18 |
410 |
416 |
406 |
413 |
+0.24% |
58,300 |
2024/7/17 |
417 |
419 |
410 |
412 |
-0.96% |
79,300 |
2024/7/16 |
422 |
422 |
414 |
416 |
-1.19% |
71,300 |
2024/7/12 |
412 |
421 |
412 |
421 |
+0.48% |
61,900 |
2024/7/11 |
410 |
419 |
410 |
419 |
+1.95% |
61,600 |
2024/7/10 |
412 |
412 |
406 |
411 |
+0.00% |
26,200 |
2024/7/9 |
411 |
411 |
404 |
411 |
-0.48% |
79,400 |
2024/7/8 |
415 |
415 |
408 |
413 |
+0.24% |
65,000 |
2024/7/5 |
420 |
422 |
410 |
412 |
-1.20% |
93,200 |
2024/7/4 |
422 |
427 |
417 |
417 |
-0.71% |
217,300 |
2024/7/3 |
420 |
422 |
416 |
420 |
+0.48% |
89,000 |
2024/7/2 |
426 |
426 |
414 |
418 |
-0.71% |
89,000 |
2024/7/1 |
417 |
427 |
417 |
421 |
+1.69% |
165,000 |
2024/6/28 |
425 |
430 |
414 |
414 |
-1.19% |
129,300 |
2024/6/27 |
422 |
425 |
419 |
419 |
+0.00% |
135,600 |
2024/6/26 |
403 |
421 |
403 |
419 |
+3.46% |
186,100 |
2024/6/25 |
408 |
412 |
403 |
405 |
-0.98% |
88,700 |
2024/6/24 |
398 |
414 |
395 |
409 |
+7.07% |
442,300 |
2024/6/21 |
376 |
385 |
376 |
382 |
+1.87% |
55,500 |
2024/6/20 |
378 |
379 |
375 |
375 |
-1.06% |
13,000 |
2024/6/19 |
373 |
379 |
373 |
379 |
+2.16% |
45,700 |
2024/6/18 |
371 |
376 |
370 |
371 |
+0.00% |
56,400 |
2024/6/17 |
370 |
372 |
362 |
371 |
+1.09% |
62,000 |
2024/6/14 |
368 |
372 |
367 |
367 |
-0.81% |
60,600 |
2024/6/13 |
374 |
376 |
370 |
370 |
-1.07% |
54,800 |
2024/6/12 |
375 |
377 |
373 |
374 |
+0.00% |
37,700 |
2024/6/11 |
387 |
387 |
374 |
374 |
-2.35% |
60,800 |
2024/6/10 |
384 |
388 |
382 |
383 |
-0.26% |
44,800 |
2024/6/7 |
386 |
389 |
380 |
384 |
-1.03% |
104,200 |
2024/6/6 |
376 |
395 |
372 |
388 |
+4.58% |
247,500 |
2024/6/5 |
375 |
375 |
370 |
371 |
-1.85% |
80,900 |
2024/6/4 |
369 |
383 |
369 |
378 |
+0.80% |
171,300 |
2024/6/3 |
364 |
376 |
363 |
375 |
+5.04% |
200,400 |
2024/5/31 |
352 |
359 |
352 |
357 |
+2.00% |
55,800 |
2024/5/30 |
348 |
353 |
342 |
350 |
+0.00% |
125,700 |
2024/5/29 |
356 |
356 |
349 |
350 |
-1.41% |
84,100 |
2024/5/28 |
359 |
363 |
353 |
355 |
-1.11% |
105,700 |
2024/5/27 |
361 |
363 |
355 |
359 |
-1.10% |
124,700 |
2024/5/24 |
363 |
367 |
361 |
363 |
-0.82% |
84,400 |
2024/5/23 |
377 |
380 |
366 |
366 |
-3.17% |
137,000 |
2024/5/22 |
385 |
386 |
378 |
378 |
-1.56% |
110,000 |
2024/5/21 |
396 |
396 |
384 |
384 |
-2.78% |
154,100 |
2024/5/20 |
403 |
403 |
393 |
395 |
-2.23% |
203,400 |
2024/5/17 |
398 |
407 |
393 |
404 |
+1.51% |
169,600 |
2024/5/16 |
402 |
403 |
394 |
398 |
+2.84% |
229,200 |
2024/5/15 |
412 |
433 |
380 |
387 |
-5.61% |
1,165,100 |
2024/5/14 |
411 |
414 |
406 |
410 |
+0.74% |
68,000 |
2024/5/13 |
403 |
410 |
403 |
407 |
+0.99% |
33,900 |
2024/5/10 |
403 |
407 |
402 |
403 |
+0.50% |
59,300 |
2024/5/9 |
415 |
415 |
401 |
401 |
-3.37% |
78,100 |
2024/5/8 |
410 |
415 |
410 |
415 |
+1.22% |
52,200 |
2024/5/7 |
406 |
410 |
405 |
410 |
+0.99% |
41,800 |
2024/5/2 |
411 |
411 |
401 |
406 |
-1.46% |
63,200 |
2024/5/1 |
405 |
412 |
402 |
412 |
+0.98% |
57,600 |
2024/4/30 |
413 |
413 |
405 |
408 |
+0.49% |
36,800 |
2024/4/26 |
405 |
408 |
401 |
406 |
+0.00% |
24,600 |
2024/4/25 |
406 |
409 |
403 |
406 |
-0.98% |
25,200 |
2024/4/24 |
403 |
411 |
401 |
410 |
+1.99% |
59,100 |
2024/4/23 |
408 |
410 |
400 |
402 |
-0.50% |
51,400 |
2024/4/22 |
396 |
407 |
396 |
404 |
+1.76% |
63,100 |
2024/4/19 |
402 |
404 |
390 |
397 |
-1.24% |
124,900 |
2024/4/18 |
404 |
409 |
399 |
402 |
-0.74% |
123,400 |
2024/4/17 |
412 |
420 |
402 |
405 |
-1.46% |
124,600 |
2024/4/16 |
413 |
417 |
410 |
411 |
-1.67% |
71,000 |
2024/4/15 |
413 |
420 |
408 |
418 |
+0.97% |
98,000 |
2024/4/12 |
410 |
415 |
406 |
414 |
+2.99% |
80,300 |
2024/4/11 |
410 |
413 |
401 |
402 |
-2.19% |
101,900 |
2024/4/10 |
414 |
420 |
411 |
411 |
-0.72% |
79,800 |
2024/4/9 |
405 |
414 |
405 |
414 |
+2.99% |
104,900 |
2024/4/8 |
410 |
413 |
399 |
402 |
-1.95% |
127,300 |
2024/4/5 |
405 |
411 |
402 |
410 |
+0.00% |
155,500 |
2024/4/4 |
412 |
421 |
405 |
410 |
+0.74% |
277,900 |
2024/4/3 |
401 |
415 |
399 |
407 |
-0.49% |
284,700 |
2024/4/2 |
404 |
413 |
398 |
409 |
+4.60% |
327,200 |
2024/4/1 |
390 |
399 |
384 |
391 |
+1.56% |
364,800 |
2024/3/29 |
378 |
389 |
374 |
385 |
+1.85% |
158,500 |
2024/3/28 |
366 |
378 |
364 |
378 |
+3.28% |
117,400 |
2024/3/27 |
361 |
367 |
361 |
366 |
+1.95% |
51,000 |
2024/3/26 |
362 |
362 |
357 |
359 |
-1.10% |
74,700 |
2024/3/25 |
367 |
373 |
362 |
363 |
-1.36% |
130,200 |
2024/3/22 |
367 |
368 |
362 |
368 |
+0.27% |
53,800 |
|