日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
517 |
520 |
516 |
516 |
+0.00% |
5,100 |
2024/11/6 |
516 |
525 |
516 |
516 |
+0.00% |
4,600 |
2024/11/5 |
525 |
529 |
516 |
516 |
-1.53% |
7,000 |
2024/11/1 |
520 |
528 |
520 |
524 |
+0.96% |
8,700 |
2024/10/31 |
502 |
519 |
498 |
519 |
+4.22% |
24,500 |
2024/10/30 |
516 |
519 |
498 |
498 |
-4.23% |
132,000 |
2024/10/29 |
526 |
527 |
520 |
520 |
-1.33% |
12,700 |
2024/10/28 |
529 |
530 |
524 |
527 |
-0.19% |
9,900 |
2024/10/25 |
522 |
528 |
515 |
528 |
+1.54% |
14,900 |
2024/10/24 |
540 |
540 |
520 |
520 |
-3.70% |
19,600 |
2024/10/23 |
544 |
546 |
540 |
540 |
+0.00% |
5,400 |
2024/10/22 |
551 |
554 |
540 |
540 |
-1.82% |
11,600 |
2024/10/21 |
559 |
560 |
550 |
550 |
-0.90% |
10,300 |
2024/10/18 |
565 |
565 |
555 |
555 |
-1.77% |
10,200 |
2024/10/17 |
566 |
568 |
565 |
565 |
-0.53% |
4,600 |
2024/10/16 |
566 |
569 |
565 |
568 |
+0.18% |
3,700 |
2024/10/15 |
575 |
575 |
567 |
567 |
-0.18% |
5,600 |
2024/10/11 |
570 |
573 |
568 |
568 |
-0.87% |
6,100 |
2024/10/10 |
575 |
575 |
570 |
573 |
+0.35% |
2,900 |
2024/10/9 |
575 |
576 |
570 |
571 |
+0.18% |
4,000 |
2024/10/8 |
571 |
573 |
570 |
570 |
+0.00% |
4,200 |
2024/10/7 |
572 |
575 |
570 |
570 |
-0.35% |
5,300 |
2024/10/4 |
575 |
576 |
572 |
572 |
-0.52% |
3,100 |
2024/10/3 |
576 |
577 |
575 |
575 |
+0.00% |
2,100 |
2024/10/2 |
579 |
580 |
575 |
575 |
-0.69% |
3,200 |
2024/10/1 |
575 |
580 |
575 |
579 |
+0.17% |
1,700 |
2024/9/30 |
576 |
579 |
575 |
578 |
+0.00% |
4,500 |
2024/9/27 |
586 |
586 |
578 |
578 |
-2.03% |
22,800 |
2024/9/26 |
590 |
590 |
577 |
590 |
+2.25% |
61,600 |
2024/9/25 |
580 |
580 |
575 |
577 |
-0.35% |
9,500 |
2024/9/24 |
585 |
585 |
575 |
579 |
+0.17% |
14,300 |
2024/9/20 |
576 |
578 |
576 |
578 |
+0.35% |
5,000 |
2024/9/19 |
580 |
580 |
575 |
576 |
-0.52% |
2,200 |
2024/9/18 |
578 |
579 |
572 |
579 |
+0.52% |
2,500 |
2024/9/17 |
577 |
578 |
573 |
576 |
+0.00% |
4,000 |
2024/9/13 |
571 |
576 |
570 |
576 |
-0.35% |
4,700 |
2024/9/12 |
573 |
578 |
572 |
578 |
+1.05% |
2,600 |
2024/9/11 |
574 |
576 |
571 |
572 |
-1.21% |
3,500 |
2024/9/10 |
576 |
579 |
575 |
579 |
+0.87% |
3,200 |
2024/9/9 |
572 |
575 |
571 |
574 |
+0.35% |
1,900 |
2024/9/6 |
573 |
575 |
572 |
572 |
+0.18% |
2,200 |
2024/9/5 |
577 |
577 |
570 |
571 |
-1.04% |
5,900 |
2024/9/4 |
575 |
577 |
570 |
577 |
+0.35% |
7,000 |
2024/9/3 |
579 |
579 |
575 |
575 |
+0.00% |
2,600 |
2024/9/2 |
583 |
583 |
575 |
575 |
-0.69% |
3,500 |
2024/8/30 |
583 |
583 |
579 |
579 |
-0.34% |
4,300 |
2024/8/29 |
586 |
586 |
581 |
581 |
-0.68% |
7,600 |
2024/8/28 |
585 |
585 |
581 |
585 |
+0.17% |
3,400 |
2024/8/27 |
579 |
584 |
579 |
584 |
+1.04% |
4,700 |
2024/8/26 |
579 |
580 |
576 |
578 |
+0.70% |
3,700 |
2024/8/23 |
573 |
578 |
573 |
574 |
+0.17% |
3,700 |
2024/8/22 |
572 |
575 |
572 |
573 |
+0.17% |
3,300 |
2024/8/21 |
576 |
578 |
572 |
572 |
-0.69% |
3,200 |
2024/8/20 |
575 |
576 |
572 |
576 |
+0.17% |
4,600 |
2024/8/19 |
579 |
579 |
573 |
575 |
+0.35% |
3,200 |
2024/8/16 |
583 |
583 |
572 |
573 |
+0.17% |
3,800 |
2024/8/15 |
573 |
579 |
570 |
572 |
+0.18% |
3,800 |
2024/8/14 |
570 |
579 |
570 |
571 |
+0.35% |
3,100 |
2024/8/13 |
562 |
576 |
562 |
569 |
+1.25% |
4,600 |
2024/8/9 |
572 |
583 |
562 |
562 |
-1.06% |
8,900 |
2024/8/8 |
565 |
571 |
565 |
568 |
+0.71% |
3,700 |
2024/8/7 |
550 |
573 |
550 |
564 |
+3.11% |
9,200 |
2024/8/6 |
515 |
559 |
515 |
547 |
+8.75% |
17,300 |
2024/8/5 |
560 |
566 |
503 |
503 |
-11.91% |
33,700 |
2024/8/2 |
588 |
588 |
571 |
571 |
-3.06% |
25,400 |
2024/8/1 |
590 |
594 |
586 |
589 |
-0.51% |
5,000 |
2024/7/31 |
575 |
594 |
573 |
592 |
+4.23% |
38,400 |
2024/7/30 |
612 |
615 |
568 |
568 |
-7.64% |
99,400 |
2024/7/29 |
619 |
619 |
610 |
615 |
+0.65% |
6,600 |
2024/7/26 |
609 |
615 |
606 |
611 |
+1.16% |
22,600 |
2024/7/25 |
600 |
608 |
600 |
604 |
+0.00% |
11,900 |
2024/7/24 |
608 |
608 |
601 |
604 |
-0.49% |
5,100 |
2024/7/23 |
603 |
608 |
600 |
607 |
+0.66% |
10,700 |
2024/7/22 |
598 |
603 |
598 |
603 |
+0.17% |
4,600 |
2024/7/19 |
597 |
602 |
596 |
602 |
+0.00% |
3,200 |
2024/7/18 |
601 |
602 |
597 |
602 |
+0.50% |
3,600 |
2024/7/17 |
601 |
601 |
595 |
599 |
+0.00% |
5,700 |
2024/7/16 |
600 |
602 |
594 |
599 |
-0.17% |
7,800 |
2024/7/12 |
596 |
601 |
592 |
600 |
+1.35% |
5,300 |
2024/7/11 |
595 |
598 |
591 |
592 |
-0.50% |
9,100 |
2024/7/10 |
596 |
600 |
595 |
595 |
-0.17% |
6,100 |
2024/7/9 |
600 |
603 |
596 |
596 |
-0.67% |
9,100 |
2024/7/8 |
603 |
605 |
600 |
600 |
-0.50% |
5,700 |
2024/7/5 |
603 |
604 |
600 |
603 |
-0.33% |
5,600 |
2024/7/4 |
603 |
606 |
602 |
605 |
+0.50% |
4,600 |
2024/7/3 |
606 |
608 |
602 |
602 |
-0.66% |
5,300 |
2024/7/2 |
605 |
607 |
605 |
606 |
+0.00% |
6,900 |
2024/7/1 |
609 |
609 |
606 |
606 |
-0.16% |
12,500 |
2024/6/28 |
602 |
607 |
602 |
607 |
+1.17% |
15,700 |
2024/6/27 |
599 |
600 |
597 |
600 |
+0.33% |
4,600 |
2024/6/26 |
598 |
598 |
595 |
598 |
+0.67% |
4,100 |
2024/6/25 |
592 |
597 |
592 |
594 |
+0.34% |
2,600 |
2024/6/24 |
597 |
597 |
592 |
592 |
-0.17% |
3,400 |
2024/6/21 |
595 |
597 |
590 |
593 |
+0.17% |
5,300 |
2024/6/20 |
593 |
595 |
591 |
592 |
-0.17% |
4,500 |
2024/6/19 |
593 |
594 |
591 |
593 |
+0.51% |
3,100 |
2024/6/18 |
593 |
593 |
589 |
590 |
-0.34% |
3,300 |
2024/6/17 |
594 |
594 |
585 |
592 |
+0.17% |
5,100 |
2024/6/14 |
585 |
592 |
585 |
591 |
+1.03% |
6,300 |
2024/6/13 |
594 |
594 |
585 |
585 |
-1.18% |
6,000 |
2024/6/12 |
594 |
594 |
589 |
592 |
+0.00% |
4,100 |
2024/6/11 |
590 |
594 |
589 |
592 |
+0.34% |
6,100 |
2024/6/10 |
587 |
590 |
587 |
590 |
+0.51% |
2,100 |
2024/6/7 |
590 |
592 |
587 |
587 |
-0.51% |
3,300 |
2024/6/6 |
590 |
592 |
589 |
590 |
-0.17% |
3,800 |
2024/6/5 |
595 |
595 |
591 |
591 |
-0.67% |
2,600 |
2024/6/4 |
599 |
599 |
592 |
595 |
-0.50% |
5,600 |
2024/6/3 |
599 |
599 |
593 |
598 |
+0.50% |
4,900 |
2024/5/31 |
592 |
595 |
590 |
595 |
+0.68% |
4,800 |
2024/5/30 |
584 |
591 |
583 |
591 |
+1.72% |
7,600 |
2024/5/29 |
590 |
591 |
581 |
581 |
-1.53% |
9,500 |
2024/5/28 |
597 |
597 |
590 |
590 |
-0.51% |
4,600 |
2024/5/27 |
590 |
594 |
588 |
593 |
+1.02% |
5,400 |
2024/5/24 |
590 |
591 |
587 |
587 |
-0.34% |
5,200 |
2024/5/23 |
586 |
590 |
586 |
589 |
+0.68% |
3,400 |
2024/5/22 |
590 |
593 |
585 |
585 |
-0.85% |
7,100 |
2024/5/21 |
595 |
598 |
590 |
590 |
-1.17% |
7,900 |
2024/5/20 |
593 |
598 |
593 |
597 |
+0.84% |
3,500 |
2024/5/17 |
587 |
592 |
585 |
592 |
+0.85% |
6,200 |
2024/5/16 |
595 |
595 |
581 |
587 |
-2.00% |
12,400 |
2024/5/15 |
613 |
613 |
595 |
599 |
-0.83% |
16,700 |
2024/5/14 |
600 |
604 |
597 |
604 |
+0.67% |
3,300 |
2024/5/13 |
600 |
604 |
597 |
600 |
-0.50% |
8,900 |
|