日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
390 |
394 |
382 |
385 |
-1.28% |
476,100 |
2024/11/13 |
389 |
396 |
385 |
390 |
+0.26% |
231,400 |
2024/11/12 |
389 |
395 |
386 |
389 |
+0.52% |
167,400 |
2024/11/11 |
390 |
390 |
385 |
387 |
-0.26% |
101,400 |
2024/11/8 |
387 |
392 |
385 |
388 |
+0.78% |
87,700 |
2024/11/7 |
381 |
389 |
381 |
385 |
+1.58% |
140,300 |
2024/11/6 |
382 |
385 |
379 |
379 |
-1.56% |
92,200 |
2024/11/5 |
383 |
387 |
379 |
385 |
+0.26% |
95,500 |
2024/11/1 |
380 |
388 |
378 |
384 |
-0.26% |
120,400 |
2024/10/31 |
385 |
390 |
381 |
385 |
-1.03% |
110,900 |
2024/10/30 |
394 |
394 |
385 |
389 |
-0.77% |
94,700 |
2024/10/29 |
385 |
395 |
381 |
392 |
+3.16% |
145,700 |
2024/10/28 |
363 |
384 |
363 |
380 |
+3.83% |
187,700 |
2024/10/25 |
370 |
375 |
363 |
366 |
-0.81% |
181,700 |
2024/10/24 |
368 |
374 |
361 |
369 |
+0.27% |
135,300 |
2024/10/23 |
365 |
374 |
364 |
368 |
+0.55% |
187,700 |
2024/10/22 |
379 |
379 |
365 |
366 |
-3.43% |
271,200 |
2024/10/21 |
383 |
383 |
376 |
379 |
-0.26% |
173,100 |
2024/10/18 |
380 |
387 |
377 |
380 |
+0.00% |
96,200 |
2024/10/17 |
380 |
383 |
378 |
380 |
+0.00% |
84,700 |
2024/10/16 |
375 |
381 |
371 |
380 |
+0.53% |
92,200 |
2024/10/15 |
372 |
382 |
371 |
378 |
+2.16% |
121,700 |
2024/10/11 |
377 |
379 |
370 |
370 |
-2.37% |
239,300 |
2024/10/10 |
387 |
387 |
377 |
379 |
-2.07% |
169,500 |
2024/10/9 |
383 |
390 |
382 |
387 |
+1.04% |
95,100 |
2024/10/8 |
386 |
388 |
381 |
383 |
-1.79% |
104,100 |
2024/10/7 |
389 |
396 |
388 |
390 |
+0.52% |
132,700 |
2024/10/4 |
395 |
399 |
386 |
388 |
-0.51% |
234,400 |
2024/10/3 |
392 |
395 |
377 |
390 |
+3.72% |
526,500 |
2024/10/2 |
400 |
401 |
376 |
376 |
-6.23% |
808,800 |
2024/10/1 |
408 |
410 |
394 |
401 |
-2.91% |
604,700 |
2024/9/30 |
416 |
429 |
411 |
413 |
-4.40% |
299,100 |
2024/9/27 |
424 |
436 |
423 |
432 |
+2.13% |
422,300 |
2024/9/26 |
421 |
423 |
414 |
423 |
+1.93% |
752,100 |
2024/9/25 |
428 |
428 |
415 |
415 |
-1.43% |
219,100 |
2024/9/24 |
431 |
431 |
420 |
421 |
-0.94% |
241,700 |
2024/9/20 |
430 |
432 |
425 |
425 |
-0.47% |
99,100 |
2024/9/19 |
426 |
433 |
425 |
427 |
+1.91% |
242,300 |
2024/9/18 |
424 |
427 |
417 |
419 |
+0.72% |
121,400 |
2024/9/17 |
420 |
421 |
410 |
416 |
-0.48% |
138,400 |
2024/9/13 |
413 |
429 |
412 |
418 |
+1.70% |
288,000 |
2024/9/12 |
416 |
418 |
408 |
411 |
+0.74% |
161,300 |
2024/9/11 |
417 |
418 |
405 |
408 |
-2.16% |
151,700 |
2024/9/10 |
417 |
422 |
413 |
417 |
+0.48% |
89,000 |
2024/9/9 |
410 |
422 |
407 |
415 |
-1.19% |
228,100 |
2024/9/6 |
430 |
436 |
417 |
420 |
-1.18% |
147,800 |
2024/9/5 |
418 |
432 |
416 |
425 |
+1.43% |
170,700 |
2024/9/4 |
431 |
432 |
418 |
419 |
-4.99% |
272,100 |
2024/9/3 |
436 |
441 |
429 |
441 |
+1.85% |
295,000 |
2024/9/2 |
430 |
436 |
425 |
433 |
+0.23% |
217,400 |
2024/8/30 |
428 |
434 |
420 |
432 |
+1.41% |
236,200 |
2024/8/29 |
435 |
435 |
420 |
426 |
-2.96% |
314,600 |
2024/8/28 |
424 |
445 |
422 |
439 |
+5.53% |
942,000 |
2024/8/27 |
401 |
417 |
398 |
416 |
+3.74% |
387,600 |
2024/8/26 |
414 |
418 |
400 |
401 |
-3.37% |
531,100 |
2024/8/23 |
416 |
417 |
408 |
415 |
-0.24% |
312,800 |
2024/8/22 |
416 |
425 |
410 |
416 |
+0.00% |
302,600 |
2024/8/21 |
412 |
424 |
411 |
416 |
-0.24% |
256,800 |
2024/8/20 |
412 |
425 |
410 |
417 |
+3.22% |
364,700 |
2024/8/19 |
430 |
430 |
404 |
404 |
-6.70% |
807,900 |
2024/8/16 |
446 |
448 |
430 |
433 |
-2.26% |
613,900 |
2024/8/15 |
433 |
452 |
420 |
443 |
-7.90% |
1,097,500 |
2024/8/14 |
497 |
497 |
473 |
481 |
-1.64% |
578,700 |
2024/8/13 |
480 |
495 |
476 |
489 |
+5.16% |
328,400 |
2024/8/9 |
456 |
474 |
450 |
465 |
+4.73% |
260,500 |
2024/8/8 |
452 |
460 |
437 |
444 |
-1.33% |
249,400 |
2024/8/7 |
440 |
462 |
430 |
450 |
+0.90% |
471,400 |
2024/8/6 |
428 |
452 |
428 |
446 |
+10.40% |
412,200 |
2024/8/5 |
447 |
455 |
402 |
404 |
-16.18% |
1,030,700 |
2024/8/2 |
500 |
500 |
475 |
482 |
-8.37% |
716,000 |
2024/8/1 |
566 |
566 |
523 |
526 |
-9.62% |
654,500 |
2024/7/31 |
586 |
587 |
552 |
582 |
-2.02% |
412,700 |
2024/7/30 |
581 |
594 |
580 |
594 |
+1.71% |
159,500 |
2024/7/29 |
567 |
584 |
561 |
584 |
+3.55% |
117,100 |
2024/7/26 |
562 |
573 |
556 |
564 |
+0.36% |
137,600 |
2024/7/25 |
547 |
575 |
547 |
562 |
+1.44% |
257,800 |
2024/7/24 |
568 |
576 |
554 |
554 |
-2.46% |
122,900 |
2024/7/23 |
557 |
583 |
557 |
568 |
+1.07% |
190,800 |
2024/7/22 |
572 |
572 |
556 |
562 |
-1.92% |
222,200 |
2024/7/19 |
578 |
583 |
565 |
573 |
-0.35% |
210,400 |
2024/7/18 |
588 |
593 |
572 |
575 |
-2.21% |
198,500 |
2024/7/17 |
570 |
596 |
567 |
588 |
+2.08% |
410,500 |
2024/7/16 |
574 |
582 |
566 |
576 |
-1.37% |
332,900 |
2024/7/12 |
537 |
587 |
537 |
584 |
+7.75% |
564,500 |
2024/7/11 |
555 |
558 |
536 |
542 |
-2.69% |
179,600 |
2024/7/10 |
551 |
570 |
547 |
557 |
+1.27% |
402,600 |
2024/7/9 |
509 |
555 |
509 |
550 |
+7.42% |
807,700 |
2024/7/8 |
504 |
519 |
501 |
512 |
+1.39% |
218,000 |
2024/7/5 |
501 |
515 |
501 |
505 |
-0.20% |
182,300 |
2024/7/4 |
520 |
522 |
503 |
506 |
-2.50% |
266,100 |
2024/7/3 |
525 |
535 |
517 |
519 |
-1.33% |
160,700 |
2024/7/2 |
523 |
534 |
518 |
526 |
+0.57% |
222,600 |
2024/7/1 |
531 |
548 |
516 |
523 |
-1.32% |
347,200 |
2024/6/28 |
526 |
534 |
521 |
530 |
+0.95% |
181,200 |
2024/6/27 |
532 |
548 |
523 |
525 |
-0.19% |
415,900 |
2024/6/26 |
529 |
529 |
517 |
526 |
+0.38% |
216,400 |
2024/6/25 |
523 |
528 |
507 |
524 |
-0.19% |
368,700 |
2024/6/24 |
557 |
557 |
518 |
525 |
-7.41% |
738,500 |
2024/6/21 |
558 |
576 |
558 |
567 |
+1.61% |
327,900 |
2024/6/20 |
524 |
558 |
519 |
558 |
+6.69% |
440,400 |
2024/6/19 |
524 |
529 |
516 |
523 |
-0.19% |
106,400 |
2024/6/18 |
522 |
539 |
517 |
524 |
+0.38% |
124,700 |
2024/6/17 |
525 |
543 |
516 |
522 |
+0.00% |
222,200 |
2024/6/14 |
527 |
535 |
517 |
522 |
+0.38% |
236,300 |
2024/6/13 |
514 |
523 |
505 |
520 |
+2.16% |
109,800 |
2024/6/12 |
514 |
514 |
508 |
509 |
-0.39% |
55,000 |
2024/6/11 |
514 |
517 |
510 |
511 |
-0.20% |
50,900 |
2024/6/10 |
521 |
521 |
507 |
512 |
-1.92% |
110,400 |
2024/6/7 |
512 |
523 |
503 |
522 |
+2.15% |
121,000 |
2024/6/6 |
515 |
528 |
506 |
511 |
+0.99% |
179,900 |
2024/6/5 |
521 |
526 |
501 |
506 |
-2.88% |
233,600 |
2024/6/4 |
515 |
525 |
512 |
521 |
+1.36% |
107,700 |
2024/6/3 |
519 |
533 |
509 |
514 |
+0.39% |
392,800 |
2024/5/31 |
460 |
515 |
460 |
512 |
+12.04% |
558,800 |
2024/5/30 |
458 |
477 |
457 |
457 |
-1.93% |
157,400 |
2024/5/29 |
470 |
472 |
462 |
466 |
-1.48% |
126,300 |
2024/5/28 |
471 |
478 |
467 |
473 |
-0.21% |
127,300 |
2024/5/27 |
486 |
494 |
471 |
474 |
-3.27% |
183,500 |
2024/5/24 |
492 |
502 |
481 |
490 |
-2.00% |
265,200 |
2024/5/23 |
496 |
508 |
495 |
500 |
+0.81% |
201,700 |
2024/5/22 |
475 |
510 |
473 |
496 |
+4.42% |
418,600 |
2024/5/21 |
486 |
486 |
473 |
475 |
-2.06% |
121,700 |
2024/5/20 |
485 |
495 |
471 |
485 |
+0.21% |
254,500 |
|