日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
489 |
493 |
484 |
490 |
+0.20% |
21,400 |
2024/11/13 |
496 |
499 |
489 |
489 |
-0.61% |
24,400 |
2024/11/12 |
496 |
500 |
492 |
492 |
+0.61% |
32,400 |
2024/11/11 |
495 |
495 |
486 |
489 |
-1.01% |
32,400 |
2024/11/8 |
500 |
504 |
493 |
494 |
-1.20% |
38,700 |
2024/11/7 |
500 |
506 |
493 |
500 |
+1.21% |
34,900 |
2024/11/6 |
490 |
499 |
487 |
494 |
+1.02% |
24,200 |
2024/11/5 |
501 |
503 |
485 |
489 |
-2.78% |
51,000 |
2024/11/1 |
505 |
509 |
500 |
503 |
-1.18% |
54,700 |
2024/10/31 |
501 |
509 |
501 |
509 |
+1.80% |
24,800 |
2024/10/30 |
501 |
501 |
493 |
500 |
-0.20% |
17,700 |
2024/10/29 |
489 |
507 |
489 |
501 |
+2.24% |
35,800 |
2024/10/28 |
471 |
496 |
467 |
490 |
+4.70% |
92,900 |
2024/10/25 |
477 |
480 |
465 |
468 |
-1.89% |
81,600 |
2024/10/24 |
480 |
483 |
476 |
477 |
-1.24% |
34,600 |
2024/10/23 |
497 |
497 |
482 |
483 |
-2.23% |
86,600 |
2024/10/22 |
511 |
511 |
494 |
494 |
-2.37% |
81,700 |
2024/10/21 |
508 |
510 |
505 |
506 |
-1.17% |
21,500 |
2024/10/18 |
502 |
512 |
500 |
512 |
+2.20% |
31,500 |
2024/10/17 |
522 |
526 |
500 |
501 |
-4.39% |
155,200 |
2024/10/16 |
512 |
524 |
512 |
524 |
+1.95% |
28,100 |
2024/10/15 |
508 |
518 |
505 |
514 |
+1.38% |
36,600 |
2024/10/11 |
503 |
509 |
493 |
507 |
+0.40% |
101,100 |
2024/10/10 |
514 |
514 |
500 |
505 |
-1.17% |
57,300 |
2024/10/9 |
513 |
516 |
509 |
511 |
+0.79% |
31,800 |
2024/10/8 |
524 |
524 |
507 |
507 |
-3.61% |
89,000 |
2024/10/7 |
525 |
527 |
515 |
526 |
+0.96% |
47,200 |
2024/10/4 |
515 |
523 |
507 |
521 |
+0.58% |
89,900 |
2024/10/3 |
526 |
527 |
518 |
518 |
+0.00% |
36,100 |
2024/10/2 |
531 |
531 |
515 |
518 |
-3.54% |
66,400 |
2024/10/1 |
531 |
543 |
531 |
537 |
+1.51% |
28,200 |
2024/9/30 |
532 |
543 |
528 |
529 |
-4.17% |
70,700 |
2024/9/27 |
540 |
555 |
540 |
552 |
+2.03% |
28,900 |
2024/9/26 |
550 |
550 |
534 |
541 |
-1.64% |
31,300 |
2024/9/25 |
547 |
552 |
540 |
550 |
+0.55% |
23,500 |
2024/9/24 |
553 |
560 |
546 |
547 |
-0.91% |
38,000 |
2024/9/20 |
552 |
559 |
551 |
552 |
+0.36% |
61,100 |
2024/9/19 |
538 |
551 |
536 |
550 |
+2.61% |
50,600 |
2024/9/18 |
537 |
545 |
527 |
536 |
+0.75% |
59,700 |
2024/9/17 |
534 |
535 |
527 |
532 |
+0.38% |
32,800 |
2024/9/13 |
527 |
536 |
527 |
530 |
-0.93% |
21,700 |
2024/9/12 |
523 |
535 |
520 |
535 |
+4.29% |
82,200 |
2024/9/11 |
537 |
540 |
509 |
513 |
-4.11% |
165,300 |
2024/9/10 |
520 |
538 |
512 |
535 |
-4.29% |
175,200 |
2024/9/9 |
563 |
566 |
548 |
559 |
+0.18% |
107,800 |
2024/9/6 |
559 |
570 |
555 |
558 |
+0.90% |
68,800 |
2024/9/5 |
557 |
566 |
551 |
553 |
+1.10% |
47,200 |
2024/9/4 |
556 |
567 |
540 |
547 |
-3.36% |
162,500 |
2024/9/3 |
561 |
571 |
557 |
566 |
+0.89% |
68,900 |
2024/9/2 |
574 |
574 |
560 |
561 |
-1.06% |
44,300 |
2024/8/30 |
577 |
577 |
564 |
567 |
-1.05% |
64,400 |
2024/8/29 |
573 |
582 |
570 |
573 |
-1.72% |
60,600 |
2024/8/28 |
569 |
583 |
564 |
583 |
+1.04% |
96,300 |
2024/8/27 |
555 |
577 |
555 |
577 |
+4.34% |
81,100 |
2024/8/26 |
544 |
555 |
535 |
553 |
+1.65% |
35,700 |
2024/8/23 |
540 |
546 |
540 |
544 |
-0.37% |
25,900 |
2024/8/22 |
542 |
551 |
542 |
546 |
+0.74% |
17,100 |
2024/8/21 |
542 |
550 |
541 |
542 |
-1.63% |
22,600 |
2024/8/20 |
542 |
554 |
542 |
551 |
+2.99% |
48,300 |
2024/8/19 |
548 |
549 |
535 |
535 |
-2.37% |
77,900 |
2024/8/16 |
560 |
560 |
541 |
548 |
-0.36% |
113,000 |
2024/8/15 |
556 |
560 |
546 |
550 |
-1.08% |
55,800 |
2024/8/14 |
556 |
562 |
549 |
556 |
+1.83% |
33,200 |
2024/8/13 |
545 |
555 |
545 |
546 |
+0.55% |
48,600 |
2024/8/9 |
552 |
558 |
536 |
543 |
-1.63% |
53,700 |
2024/8/8 |
548 |
555 |
535 |
552 |
+0.55% |
80,300 |
2024/8/7 |
533 |
558 |
533 |
549 |
+1.10% |
141,700 |
2024/8/6 |
513 |
545 |
513 |
543 |
+15.29% |
206,300 |
2024/8/5 |
534 |
544 |
471 |
471 |
-14.98% |
352,200 |
2024/8/2 |
588 |
588 |
554 |
554 |
-8.88% |
191,600 |
2024/8/1 |
627 |
627 |
604 |
608 |
-2.56% |
77,200 |
2024/7/31 |
621 |
624 |
614 |
624 |
+0.16% |
44,300 |
2024/7/30 |
639 |
639 |
620 |
623 |
-2.96% |
66,300 |
2024/7/29 |
646 |
650 |
638 |
642 |
+0.31% |
27,600 |
2024/7/26 |
652 |
656 |
640 |
640 |
-1.84% |
52,300 |
2024/7/25 |
632 |
654 |
630 |
652 |
+2.03% |
104,100 |
2024/7/24 |
631 |
645 |
631 |
639 |
+1.27% |
66,500 |
2024/7/23 |
631 |
645 |
630 |
631 |
+0.00% |
43,300 |
2024/7/22 |
629 |
632 |
621 |
631 |
-0.79% |
75,900 |
2024/7/19 |
651 |
652 |
636 |
636 |
-3.34% |
74,900 |
2024/7/18 |
660 |
671 |
658 |
658 |
-0.75% |
59,400 |
2024/7/17 |
658 |
667 |
653 |
663 |
+2.31% |
94,500 |
2024/7/16 |
657 |
663 |
645 |
648 |
-0.46% |
73,300 |
2024/7/12 |
631 |
654 |
629 |
651 |
+2.68% |
140,200 |
2024/7/11 |
633 |
645 |
626 |
634 |
+0.16% |
233,800 |
2024/7/10 |
685 |
717 |
632 |
633 |
-9.57% |
1,577,500 |
2024/7/9 |
668 |
700 |
655 |
700 |
+16.67% |
295,300 |
2024/7/8 |
612 |
612 |
600 |
600 |
-0.33% |
20,100 |
2024/7/5 |
604 |
615 |
602 |
602 |
-1.15% |
47,300 |
2024/7/4 |
589 |
609 |
589 |
609 |
+3.92% |
60,200 |
2024/7/3 |
593 |
594 |
585 |
586 |
-1.35% |
62,100 |
2024/7/2 |
597 |
599 |
591 |
594 |
-1.00% |
68,900 |
2024/7/1 |
613 |
613 |
600 |
600 |
-2.60% |
47,000 |
2024/6/28 |
618 |
618 |
606 |
616 |
+0.16% |
44,400 |
2024/6/27 |
605 |
615 |
605 |
615 |
+1.65% |
47,600 |
2024/6/26 |
604 |
610 |
601 |
605 |
-0.33% |
21,100 |
2024/6/25 |
602 |
612 |
602 |
607 |
-0.16% |
75,100 |
2024/6/24 |
605 |
609 |
597 |
608 |
+3.23% |
81,700 |
2024/6/21 |
592 |
599 |
583 |
589 |
-0.67% |
27,600 |
2024/6/20 |
593 |
601 |
593 |
593 |
+0.34% |
19,900 |
2024/6/19 |
593 |
605 |
591 |
591 |
-0.84% |
25,200 |
2024/6/18 |
595 |
602 |
590 |
596 |
+0.17% |
37,800 |
2024/6/17 |
605 |
606 |
592 |
595 |
-1.33% |
67,800 |
2024/6/14 |
590 |
608 |
590 |
603 |
+0.50% |
76,400 |
2024/6/13 |
598 |
606 |
593 |
600 |
+0.00% |
72,900 |
2024/6/12 |
605 |
620 |
600 |
600 |
-0.66% |
130,700 |
2024/6/11 |
604 |
618 |
597 |
604 |
+0.50% |
127,100 |
2024/6/10 |
596 |
615 |
591 |
601 |
+0.00% |
122,600 |
2024/6/7 |
586 |
603 |
586 |
601 |
+1.52% |
30,100 |
2024/6/6 |
597 |
599 |
590 |
592 |
-0.84% |
26,900 |
2024/6/5 |
596 |
603 |
591 |
597 |
+0.17% |
36,300 |
2024/6/4 |
592 |
603 |
584 |
596 |
+0.68% |
64,800 |
2024/6/3 |
585 |
592 |
585 |
592 |
+2.25% |
47,800 |
2024/5/31 |
572 |
580 |
570 |
579 |
+1.22% |
24,200 |
2024/5/30 |
558 |
575 |
556 |
572 |
+1.06% |
84,000 |
2024/5/29 |
577 |
579 |
566 |
566 |
-2.41% |
50,400 |
2024/5/28 |
581 |
590 |
579 |
580 |
+0.87% |
59,000 |
2024/5/27 |
590 |
590 |
570 |
575 |
-2.04% |
104,100 |
2024/5/24 |
586 |
592 |
584 |
587 |
-0.68% |
31,500 |
2024/5/23 |
594 |
594 |
586 |
591 |
+0.17% |
43,100 |
2024/5/22 |
595 |
598 |
587 |
590 |
-1.17% |
79,200 |
2024/5/21 |
599 |
604 |
597 |
597 |
-0.33% |
23,200 |
2024/5/20 |
591 |
609 |
590 |
599 |
+1.35% |
66,900 |
|