| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
613 |
613 |
611 |
612 |
+0.16% |
10,900 |
| 2024/10/4 |
613 |
614 |
611 |
611 |
-0.16% |
8,700 |
| 2024/10/3 |
618 |
618 |
612 |
612 |
+0.66% |
12,500 |
| 2024/10/2 |
614 |
627 |
608 |
608 |
-0.98% |
31,800 |
| 2024/10/1 |
616 |
616 |
610 |
614 |
-0.97% |
13,500 |
| 2024/9/30 |
611 |
627 |
611 |
620 |
+0.32% |
20,400 |
| 2024/9/27 |
610 |
631 |
607 |
618 |
-2.14% |
72,300 |
| 2024/9/26 |
631.5 |
636 |
630.5 |
631.5 |
-0.55% |
120,000 |
| 2024/9/25 |
633.5 |
635 |
632.5 |
635 |
+0.24% |
23,000 |
| 2024/9/24 |
628.5 |
635.5 |
628.5 |
633.5 |
+0.72% |
14,700 |
| 2024/9/20 |
629 |
629 |
626 |
629 |
+0.80% |
5,700 |
| 2024/9/19 |
625 |
628 |
623.5 |
624 |
+0.24% |
5,300 |
| 2024/9/18 |
623 |
627 |
622.5 |
622.5 |
-0.08% |
4,900 |
| 2024/9/17 |
630 |
630 |
621 |
623 |
-0.80% |
4,200 |
| 2024/9/13 |
629.5 |
629.5 |
625.5 |
628 |
-0.24% |
1,600 |
| 2024/9/12 |
622.5 |
631 |
622.5 |
629.5 |
+1.12% |
5,200 |
| 2024/9/11 |
626.5 |
630.5 |
621.5 |
622.5 |
-2.20% |
6,600 |
| 2024/9/10 |
639 |
640 |
625.5 |
636.5 |
-0.24% |
2,900 |
| 2024/9/9 |
625.5 |
640 |
625 |
638 |
+0.55% |
6,000 |
| 2024/9/6 |
639 |
643.5 |
625 |
634.5 |
-1.86% |
7,900 |
| 2024/9/5 |
647.5 |
647.5 |
637.5 |
646.5 |
-0.23% |
4,500 |
| 2024/9/4 |
649 |
649 |
635.5 |
648 |
-0.46% |
9,500 |
| 2024/9/3 |
650.5 |
655 |
648.5 |
651 |
+0.23% |
4,200 |
| 2024/9/2 |
654.5 |
662 |
648 |
649.5 |
-1.52% |
11,500 |
| 2024/8/30 |
662 |
665 |
653.5 |
659.5 |
+0.23% |
6,800 |
| 2024/8/29 |
660 |
660.5 |
651 |
658 |
+0.53% |
7,400 |
| 2024/8/28 |
661 |
661 |
653.5 |
654.5 |
-0.38% |
5,000 |
| 2024/8/27 |
662 |
662.5 |
649.5 |
657 |
-1.13% |
15,900 |
| 2024/8/26 |
650 |
666.5 |
640 |
664.5 |
+8.49% |
50,200 |
| 2024/8/23 |
611.5 |
612.5 |
607.5 |
612.5 |
+0.16% |
3,700 |
| 2024/8/22 |
613 |
616 |
609 |
611.5 |
-0.24% |
2,300 |
| 2024/8/21 |
603.5 |
617 |
603.5 |
613 |
+1.32% |
4,100 |
| 2024/8/20 |
604.5 |
607 |
600.5 |
605 |
+0.41% |
3,700 |
| 2024/8/19 |
602.5 |
605 |
593.5 |
602.5 |
+0.33% |
5,800 |
| 2024/8/16 |
605.5 |
607.5 |
600 |
600.5 |
+0.33% |
15,300 |
| 2024/8/15 |
605 |
605 |
597.5 |
598.5 |
-1.40% |
5,400 |
| 2024/8/14 |
594 |
607 |
589.5 |
607 |
+3.94% |
6,100 |
| 2024/8/13 |
569 |
584.5 |
569 |
584 |
+3.82% |
6,500 |
| 2024/8/9 |
567 |
567 |
560 |
562.5 |
+0.45% |
8,100 |
| 2024/8/8 |
555.5 |
565.5 |
555.5 |
560 |
+0.72% |
12,000 |
| 2024/8/7 |
535.5 |
578.5 |
535.5 |
556 |
+3.83% |
10,300 |
| 2024/8/6 |
543.5 |
578.5 |
535.5 |
535.5 |
+2.78% |
16,800 |
| 2024/8/5 |
588 |
590 |
510 |
521 |
-15.56% |
35,900 |
| 2024/8/2 |
630 |
631 |
587.5 |
617 |
-4.64% |
16,500 |
| 2024/8/1 |
663 |
663 |
641.5 |
647 |
-4.99% |
12,100 |
| 2024/7/31 |
677 |
684.5 |
660.5 |
681 |
+1.26% |
9,700 |
| 2024/7/30 |
678.5 |
679 |
666.5 |
672.5 |
+0.00% |
2,900 |
| 2024/7/29 |
664.5 |
674.5 |
662.5 |
672.5 |
+2.99% |
3,600 |
| 2024/7/26 |
662 |
662 |
650 |
653 |
-0.31% |
6,600 |
| 2024/7/25 |
658 |
668 |
650.5 |
655 |
-2.60% |
9,900 |
| 2024/7/24 |
675 |
680 |
666.5 |
672.5 |
-0.15% |
4,800 |
| 2024/7/23 |
672.5 |
678 |
672.5 |
673.5 |
+0.00% |
2,500 |
| 2024/7/22 |
685.5 |
685.5 |
670 |
673.5 |
-1.75% |
6,800 |
| 2024/7/19 |
703.5 |
703.5 |
678.5 |
685.5 |
-2.56% |
6,800 |
| 2024/7/18 |
704.5 |
715 |
703 |
703.5 |
+0.07% |
4,300 |
| 2024/7/17 |
720 |
722.5 |
701 |
703 |
-2.36% |
6,900 |
| 2024/7/16 |
724 |
724.5 |
720 |
720 |
-0.48% |
2,000 |
| 2024/7/12 |
724.5 |
725 |
709.5 |
723.5 |
-0.21% |
5,800 |
| 2024/7/11 |
717.5 |
725 |
717.5 |
725 |
+0.69% |
3,100 |
| 2024/7/10 |
718 |
724.5 |
711 |
720 |
-0.28% |
4,000 |
| 2024/7/9 |
718.5 |
722.5 |
710 |
722 |
+0.63% |
7,400 |
| 2024/7/8 |
718.5 |
719.5 |
712.5 |
717.5 |
-0.14% |
2,600 |
| 2024/7/5 |
725 |
725 |
695.5 |
718.5 |
-0.90% |
11,400 |
| 2024/7/4 |
722.5 |
725 |
714.5 |
725 |
+1.40% |
4,000 |
| 2024/7/3 |
717.5 |
717.5 |
711 |
715 |
+0.00% |
3,100 |
| 2024/7/2 |
709.5 |
719 |
709.5 |
715 |
+0.85% |
5,800 |
| 2024/7/1 |
737.5 |
742 |
693.5 |
709 |
-2.14% |
22,000 |
| 2024/6/28 |
722 |
725.5 |
718 |
724.5 |
+2.04% |
14,000 |
| 2024/6/27 |
700 |
710 |
698.5 |
710 |
+1.87% |
12,500 |
| 2024/6/26 |
694.5 |
697 |
691.5 |
697 |
+1.53% |
10,100 |
| 2024/6/25 |
690 |
690.5 |
682.5 |
686.5 |
-0.22% |
8,600 |
| 2024/6/24 |
691 |
691 |
679 |
688 |
+0.81% |
10,600 |
| 2024/6/21 |
681 |
694.5 |
674 |
682.5 |
+1.04% |
12,200 |
| 2024/6/20 |
670.5 |
685 |
666 |
675.5 |
+1.58% |
12,600 |
| 2024/6/19 |
656.5 |
669.5 |
655.5 |
665 |
+1.29% |
8,500 |
| 2024/6/18 |
655 |
660 |
654 |
656.5 |
+1.00% |
2,400 |
| 2024/6/17 |
652.5 |
655 |
640 |
650 |
-0.76% |
11,900 |
| 2024/6/14 |
650 |
655 |
650 |
655 |
+0.15% |
1,900 |
| 2024/6/13 |
660 |
660 |
654 |
654 |
-0.46% |
5,600 |
| 2024/6/12 |
655 |
658 |
653.5 |
657 |
+0.61% |
1,100 |
| 2024/6/11 |
654 |
655 |
651 |
653 |
-0.15% |
2,300 |
| 2024/6/10 |
655 |
655 |
645 |
654 |
-0.15% |
6,800 |
| 2024/6/7 |
650.5 |
657 |
649 |
655 |
+0.08% |
2,000 |
| 2024/6/6 |
659.5 |
659.5 |
648 |
654.5 |
+1.39% |
3,900 |
| 2024/6/5 |
655 |
655 |
645 |
645.5 |
-0.62% |
7,400 |
| 2024/6/4 |
643 |
651.5 |
643 |
649.5 |
+1.09% |
4,700 |
| 2024/6/3 |
640 |
644 |
639 |
642.5 |
+0.23% |
2,600 |
| 2024/5/31 |
636.5 |
641 |
635 |
641 |
+0.47% |
1,600 |
| 2024/5/30 |
640 |
641 |
633.5 |
638 |
+0.39% |
3,800 |
| 2024/5/29 |
639.5 |
639.5 |
634.5 |
635.5 |
-0.39% |
5,200 |
| 2024/5/28 |
636.5 |
642 |
636.5 |
638 |
-0.23% |
5,300 |
| 2024/5/27 |
644 |
644 |
635 |
639.5 |
+0.31% |
4,300 |
| 2024/5/24 |
636.5 |
642.5 |
636 |
637.5 |
+0.00% |
3,700 |
| 2024/5/23 |
636.5 |
643 |
636 |
637.5 |
+0.39% |
1,700 |
| 2024/5/22 |
655.5 |
655.5 |
630 |
635 |
-3.13% |
10,700 |
| 2024/5/21 |
650.5 |
655.5 |
649.5 |
655.5 |
+0.77% |
6,900 |
| 2024/5/20 |
649 |
652.5 |
645.5 |
650.5 |
+0.85% |
2,900 |
| 2024/5/17 |
642 |
646.5 |
642 |
645 |
+0.47% |
3,700 |
| 2024/5/16 |
649.5 |
649.5 |
640 |
642 |
-0.70% |
3,700 |
| 2024/5/15 |
636.5 |
671.5 |
636.5 |
646.5 |
+1.57% |
28,900 |
| 2024/5/14 |
634.5 |
637 |
634.5 |
636.5 |
+0.32% |
1,900 |
| 2024/5/13 |
635 |
636 |
630 |
634.5 |
+0.00% |
2,500 |
| 2024/5/10 |
637 |
638.5 |
634.5 |
634.5 |
-0.39% |
1,900 |
| 2024/5/9 |
640.5 |
641.5 |
636 |
637 |
-0.08% |
800 |
| 2024/5/8 |
640 |
640.5 |
637.5 |
637.5 |
+0.00% |
1,400 |
| 2024/5/7 |
641 |
641 |
637.5 |
637.5 |
+0.00% |
1,500 |
| 2024/5/2 |
638.5 |
639 |
634 |
637.5 |
+0.00% |
2,100 |
| 2024/5/1 |
644.5 |
644.5 |
632.5 |
637.5 |
+0.08% |
9,000 |
| 2024/4/30 |
646 |
654.5 |
631 |
637 |
-1.24% |
19,900 |
| 2024/4/26 |
640 |
645 |
640 |
645 |
+0.78% |
1,700 |
| 2024/4/25 |
639 |
641.5 |
639 |
640 |
-0.31% |
1,500 |
| 2024/4/24 |
639 |
642.5 |
637 |
642 |
+1.02% |
3,800 |
| 2024/4/23 |
635 |
638.5 |
632.5 |
635.5 |
+0.16% |
2,400 |
| 2024/4/22 |
627 |
634.5 |
627 |
634.5 |
+1.20% |
1,500 |
| 2024/4/19 |
630 |
632 |
626.5 |
627 |
-0.63% |
3,300 |
| 2024/4/18 |
626.5 |
634.5 |
626.5 |
631 |
-0.16% |
1,600 |
| 2024/4/17 |
631.5 |
632 |
626.5 |
632 |
+0.64% |
800 |
| 2024/4/16 |
633 |
633 |
628 |
628 |
-0.63% |
3,000 |
| 2024/4/15 |
631.5 |
634 |
631 |
632 |
+0.08% |
4,900 |
| 2024/4/12 |
632 |
634 |
631.5 |
631.5 |
-0.08% |
6,500 |
| 2024/4/11 |
632.5 |
634.5 |
630.5 |
632 |
+0.16% |
1,300 |
| 2024/4/10 |
634 |
634.5 |
631 |
631 |
-0.47% |
900 |
| 2024/4/9 |
635 |
635 |
625 |
634 |
+0.16% |
3,700 |
|
