日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
520 |
521 |
518 |
520 |
+0.00% |
8,400 |
2024/10/2 |
517 |
520 |
516 |
520 |
+0.19% |
1,200 |
2024/10/1 |
516 |
524 |
516 |
519 |
+1.17% |
4,700 |
2024/9/30 |
510 |
513 |
510 |
513 |
-0.97% |
3,800 |
2024/9/27 |
520 |
521 |
518 |
518 |
-0.19% |
1,400 |
2024/9/26 |
516 |
520 |
516 |
519 |
-0.19% |
3,000 |
2024/9/25 |
510 |
520 |
510 |
520 |
+1.96% |
5,200 |
2024/9/24 |
512 |
512 |
508 |
510 |
-0.20% |
4,700 |
2024/9/20 |
509 |
511 |
507 |
511 |
+0.99% |
2,400 |
2024/9/19 |
508 |
508 |
506 |
506 |
+0.80% |
1,100 |
2024/9/18 |
510 |
510 |
501 |
502 |
-1.57% |
1,800 |
2024/9/17 |
504 |
510 |
504 |
510 |
+1.59% |
4,400 |
2024/9/13 |
505 |
507 |
502 |
502 |
+0.20% |
3,700 |
2024/9/12 |
498 |
504 |
498 |
501 |
+1.01% |
1,600 |
2024/9/11 |
501 |
505 |
496 |
496 |
-0.80% |
4,600 |
2024/9/10 |
503 |
503 |
500 |
500 |
-0.40% |
2,000 |
2024/9/9 |
502 |
503 |
491 |
502 |
-0.20% |
9,300 |
2024/9/6 |
515 |
515 |
502 |
503 |
-1.18% |
4,600 |
2024/9/5 |
509 |
509 |
507 |
509 |
+0.00% |
1,300 |
2024/9/4 |
510 |
510 |
491 |
509 |
-0.39% |
6,800 |
2024/9/3 |
511 |
513 |
511 |
511 |
+0.00% |
700 |
2024/9/2 |
514 |
514 |
511 |
511 |
+0.39% |
1,700 |
2024/8/30 |
509 |
510 |
509 |
509 |
+0.00% |
700 |
2024/8/29 |
506 |
510 |
506 |
509 |
-0.20% |
1,500 |
2024/8/28 |
510 |
511 |
507 |
510 |
+0.00% |
1,900 |
2024/8/27 |
513 |
513 |
509 |
510 |
+0.00% |
2,400 |
2024/8/26 |
510 |
510 |
507 |
510 |
+0.00% |
1,700 |
2024/8/23 |
507 |
510 |
507 |
510 |
+0.59% |
1,700 |
2024/8/22 |
508 |
508 |
507 |
507 |
-0.20% |
200 |
2024/8/21 |
508 |
508 |
507 |
508 |
+0.00% |
1,500 |
2024/8/20 |
508 |
510 |
508 |
508 |
+0.20% |
1,500 |
2024/8/19 |
506 |
507 |
505 |
507 |
+0.60% |
2,000 |
2024/8/16 |
507 |
507 |
501 |
504 |
+0.60% |
3,000 |
2024/8/15 |
506 |
507 |
500 |
501 |
-0.99% |
2,100 |
2024/8/14 |
502 |
506 |
501 |
506 |
+0.80% |
5,700 |
2024/8/13 |
498 |
502 |
492 |
502 |
+0.80% |
5,100 |
2024/8/9 |
500 |
500 |
493 |
498 |
+0.61% |
2,800 |
2024/8/8 |
494 |
495 |
491 |
495 |
+0.41% |
3,000 |
2024/8/7 |
482 |
493 |
478 |
493 |
+2.28% |
5,300 |
2024/8/6 |
470 |
487 |
470 |
482 |
+3.66% |
7,600 |
2024/8/5 |
496 |
496 |
430 |
465 |
-7.92% |
26,500 |
2024/8/2 |
515 |
515 |
505 |
505 |
-2.51% |
8,600 |
2024/8/1 |
520 |
520 |
516 |
518 |
-0.19% |
3,600 |
2024/7/31 |
519 |
521 |
517 |
519 |
+0.00% |
1,900 |
2024/7/30 |
518 |
519 |
518 |
519 |
+0.19% |
1,000 |
2024/7/29 |
518 |
520 |
518 |
518 |
+0.39% |
3,100 |
2024/7/26 |
517 |
520 |
515 |
516 |
+0.00% |
2,800 |
2024/7/25 |
519 |
520 |
516 |
516 |
-0.58% |
6,300 |
2024/7/24 |
520 |
522 |
518 |
519 |
+0.00% |
1,200 |
2024/7/23 |
520 |
525 |
519 |
519 |
-0.19% |
2,700 |
2024/7/22 |
526 |
526 |
520 |
520 |
-1.70% |
6,300 |
2024/7/19 |
530 |
530 |
524 |
529 |
+0.19% |
3,300 |
2024/7/18 |
529 |
529 |
525 |
528 |
-0.38% |
1,700 |
2024/7/17 |
525 |
530 |
524 |
530 |
+1.15% |
5,000 |
2024/7/16 |
525 |
525 |
523 |
524 |
+0.19% |
1,800 |
2024/7/12 |
518 |
523 |
518 |
523 |
+0.97% |
3,400 |
2024/7/11 |
523 |
524 |
518 |
518 |
-0.77% |
5,500 |
2024/7/10 |
517 |
524 |
516 |
522 |
+0.97% |
9,600 |
2024/7/9 |
524 |
524 |
517 |
517 |
-1.34% |
6,700 |
2024/7/8 |
516 |
525 |
515 |
524 |
+1.75% |
31,500 |
2024/7/5 |
545 |
590 |
515 |
515 |
-4.98% |
184,400 |
2024/7/4 |
542 |
542 |
537 |
542 |
+1.12% |
3,900 |
2024/7/3 |
544 |
544 |
533 |
536 |
-0.74% |
14,100 |
2024/7/2 |
544 |
544 |
534 |
540 |
-0.92% |
9,500 |
2024/7/1 |
535 |
545 |
534 |
545 |
+1.87% |
10,800 |
2024/6/28 |
539 |
539 |
531 |
535 |
+0.00% |
7,300 |
2024/6/27 |
527 |
538 |
527 |
535 |
+1.52% |
9,800 |
2024/6/26 |
526 |
529 |
525 |
527 |
+0.76% |
3,800 |
2024/6/25 |
521 |
526 |
521 |
523 |
+0.38% |
4,900 |
2024/6/24 |
517 |
524 |
517 |
521 |
+1.17% |
4,700 |
2024/6/21 |
516 |
517 |
513 |
515 |
+0.39% |
1,500 |
2024/6/20 |
517 |
520 |
513 |
513 |
-0.77% |
3,400 |
2024/6/19 |
520 |
520 |
517 |
517 |
-0.58% |
600 |
2024/6/18 |
522 |
523 |
518 |
520 |
-0.19% |
4,400 |
2024/6/17 |
517 |
523 |
517 |
521 |
+1.17% |
3,700 |
2024/6/14 |
510 |
521 |
509 |
515 |
+1.18% |
5,500 |
2024/6/13 |
511 |
511 |
509 |
509 |
+0.00% |
1,700 |
2024/6/12 |
508 |
510 |
508 |
509 |
+0.20% |
2,200 |
2024/6/11 |
508 |
511 |
508 |
508 |
+0.00% |
3,400 |
2024/6/10 |
510 |
510 |
508 |
508 |
-0.39% |
1,600 |
2024/6/7 |
509 |
510 |
508 |
510 |
+0.20% |
900 |
2024/6/6 |
506 |
510 |
506 |
509 |
+0.59% |
4,100 |
2024/6/5 |
506 |
506 |
506 |
506 |
-0.20% |
1,100 |
2024/6/4 |
508 |
508 |
507 |
507 |
-0.20% |
1,400 |
2024/6/3 |
511 |
511 |
507 |
508 |
-0.20% |
3,500 |
2024/5/31 |
508 |
510 |
505 |
509 |
+0.79% |
2,400 |
2024/5/30 |
505 |
505 |
504 |
505 |
-0.59% |
1,400 |
2024/5/29 |
505 |
509 |
504 |
508 |
+0.59% |
3,100 |
2024/5/28 |
506 |
507 |
505 |
505 |
-0.59% |
2,100 |
2024/5/27 |
507 |
509 |
507 |
508 |
+0.20% |
1,500 |
2024/5/24 |
509 |
509 |
507 |
507 |
-0.39% |
2,100 |
2024/5/23 |
511 |
511 |
509 |
509 |
+0.00% |
700 |
2024/5/22 |
509 |
510 |
509 |
509 |
-0.20% |
1,300 |
2024/5/21 |
510 |
511 |
509 |
510 |
-0.78% |
3,200 |
2024/5/20 |
515 |
516 |
514 |
514 |
+0.00% |
800 |
2024/5/17 |
515 |
518 |
514 |
514 |
-0.19% |
1,400 |
2024/5/16 |
521 |
524 |
515 |
515 |
-0.77% |
6,100 |
2024/5/15 |
517 |
521 |
517 |
519 |
+0.58% |
3,800 |
2024/5/14 |
516 |
516 |
515 |
516 |
+0.39% |
500 |
2024/5/13 |
512 |
514 |
510 |
514 |
+0.19% |
2,300 |
2024/5/10 |
510 |
515 |
508 |
513 |
+0.79% |
3,800 |
2024/5/9 |
508 |
509 |
506 |
509 |
+0.59% |
1,600 |
2024/5/8 |
507 |
508 |
506 |
506 |
-0.20% |
1,300 |
2024/5/7 |
510 |
510 |
507 |
507 |
+0.20% |
3,000 |
2024/5/2 |
509 |
509 |
506 |
506 |
-0.39% |
4,100 |
2024/5/1 |
505 |
509 |
505 |
508 |
+0.59% |
1,600 |
2024/4/30 |
508 |
508 |
504 |
505 |
+0.00% |
3,900 |
2024/4/26 |
509 |
509 |
505 |
505 |
-0.79% |
3,100 |
2024/4/25 |
510 |
511 |
508 |
509 |
-0.39% |
2,100 |
2024/4/24 |
510 |
512 |
507 |
511 |
+0.79% |
1,800 |
2024/4/23 |
504 |
511 |
504 |
507 |
+0.60% |
1,800 |
2024/4/22 |
507 |
508 |
502 |
504 |
+0.60% |
4,500 |
2024/4/19 |
511 |
511 |
495 |
501 |
-1.76% |
16,900 |
2024/4/18 |
509 |
519 |
509 |
510 |
-0.58% |
7,200 |
2024/4/17 |
523 |
524 |
507 |
513 |
-3.21% |
20,500 |
2024/4/16 |
571 |
571 |
518 |
530 |
+3.72% |
144,400 |
2024/4/15 |
510 |
511 |
510 |
511 |
+0.20% |
1,100 |
2024/4/12 |
510 |
512 |
509 |
510 |
+0.39% |
1,600 |
2024/4/11 |
508 |
511 |
508 |
508 |
-0.20% |
3,200 |
2024/4/10 |
508 |
509 |
507 |
509 |
+0.59% |
900 |
2024/4/9 |
509 |
509 |
506 |
506 |
+0.00% |
1,800 |
2024/4/8 |
506 |
509 |
506 |
506 |
+0.00% |
5,500 |
2024/4/5 |
507 |
508 |
506 |
506 |
-0.59% |
1,700 |
|