日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
338 |
342 |
331 |
338 |
+1.20% |
45,500 |
2024/10/4 |
331 |
336 |
331 |
334 |
+1.83% |
31,800 |
2024/10/3 |
329 |
332 |
326 |
328 |
+2.18% |
38,900 |
2024/10/2 |
332 |
332 |
321 |
321 |
-4.18% |
48,700 |
2024/10/1 |
335 |
336 |
331 |
335 |
+0.90% |
26,900 |
2024/9/30 |
344 |
345 |
329 |
332 |
-4.87% |
116,400 |
2024/9/27 |
352 |
354 |
349 |
349 |
-1.41% |
53,800 |
2024/9/26 |
346 |
356 |
346 |
354 |
+2.31% |
79,800 |
2024/9/25 |
342 |
347 |
342 |
346 |
+0.58% |
28,000 |
2024/9/24 |
348 |
348 |
343 |
344 |
-1.15% |
15,300 |
2024/9/20 |
349 |
354 |
345 |
348 |
+0.58% |
65,700 |
2024/9/19 |
343 |
347 |
341 |
346 |
+2.06% |
38,500 |
2024/9/18 |
342 |
342 |
332 |
339 |
+0.00% |
41,400 |
2024/9/17 |
346 |
348 |
334 |
339 |
-1.74% |
68,500 |
2024/9/13 |
356 |
359 |
345 |
345 |
-4.17% |
97,100 |
2024/9/12 |
355 |
363 |
355 |
360 |
+4.65% |
53,500 |
2024/9/11 |
354 |
354 |
338 |
344 |
-2.82% |
64,700 |
2024/9/10 |
357 |
357 |
350 |
354 |
+0.00% |
31,900 |
2024/9/9 |
350 |
357 |
348 |
354 |
-1.94% |
39,000 |
2024/9/6 |
365 |
366 |
358 |
361 |
-0.28% |
54,400 |
2024/9/5 |
354 |
365 |
351 |
362 |
+2.26% |
47,100 |
2024/9/4 |
365 |
368 |
354 |
354 |
-4.32% |
97,900 |
2024/9/3 |
371 |
376 |
365 |
370 |
+1.09% |
120,900 |
2024/9/2 |
376 |
384 |
366 |
366 |
-2.14% |
106,600 |
2024/8/30 |
366 |
375 |
366 |
374 |
+1.36% |
53,300 |
2024/8/29 |
368 |
370 |
364 |
369 |
-0.27% |
36,500 |
2024/8/28 |
368 |
370 |
362 |
370 |
+0.54% |
41,000 |
2024/8/27 |
367 |
371 |
365 |
368 |
+1.38% |
42,400 |
2024/8/26 |
364 |
368 |
361 |
363 |
-0.27% |
45,900 |
2024/8/23 |
367 |
367 |
359 |
364 |
-0.82% |
53,400 |
2024/8/22 |
367 |
375 |
362 |
367 |
+0.27% |
66,000 |
2024/8/21 |
361 |
368 |
361 |
366 |
-0.27% |
79,200 |
2024/8/20 |
342 |
387 |
342 |
367 |
+8.26% |
424,000 |
2024/8/19 |
345 |
352 |
339 |
339 |
-2.59% |
58,400 |
2024/8/16 |
344 |
349 |
340 |
348 |
+3.26% |
46,300 |
2024/8/15 |
329 |
342 |
329 |
337 |
+1.51% |
45,600 |
2024/8/14 |
322 |
333 |
321 |
332 |
+3.43% |
43,300 |
2024/8/13 |
308 |
321 |
308 |
321 |
+3.88% |
65,800 |
2024/8/9 |
314 |
316 |
305 |
309 |
+0.98% |
90,400 |
2024/8/8 |
310 |
315 |
305 |
306 |
-3.77% |
74,700 |
2024/8/7 |
302 |
323 |
302 |
318 |
+1.60% |
127,300 |
2024/8/6 |
298 |
315 |
293 |
313 |
+10.99% |
166,200 |
2024/8/5 |
298 |
313 |
270 |
282 |
-11.60% |
269,300 |
2024/8/2 |
338 |
338 |
319 |
319 |
-9.63% |
225,700 |
2024/8/1 |
373 |
374 |
353 |
353 |
-8.55% |
187,200 |
2024/7/31 |
391 |
392 |
381 |
386 |
-2.53% |
166,700 |
2024/7/30 |
408 |
415 |
394 |
396 |
-3.88% |
407,700 |
2024/7/29 |
409 |
416 |
408 |
412 |
+1.73% |
73,600 |
2024/7/26 |
409 |
412 |
405 |
405 |
-0.98% |
60,300 |
2024/7/25 |
409 |
415 |
406 |
409 |
-0.97% |
80,900 |
2024/7/24 |
408 |
419 |
408 |
413 |
+0.24% |
48,900 |
2024/7/23 |
410 |
415 |
409 |
412 |
+0.49% |
35,900 |
2024/7/22 |
417 |
420 |
408 |
410 |
-1.68% |
55,800 |
2024/7/19 |
415 |
420 |
414 |
417 |
+0.00% |
66,900 |
2024/7/18 |
419 |
422 |
412 |
417 |
-0.48% |
69,300 |
2024/7/17 |
412 |
419 |
411 |
419 |
+1.95% |
90,500 |
2024/7/16 |
412 |
418 |
408 |
411 |
-0.96% |
53,600 |
2024/7/12 |
403 |
420 |
403 |
415 |
+1.97% |
106,200 |
2024/7/11 |
410 |
410 |
404 |
407 |
+0.25% |
35,500 |
2024/7/10 |
408 |
410 |
403 |
406 |
-0.25% |
92,600 |
2024/7/9 |
404 |
412 |
404 |
407 |
+0.74% |
50,200 |
2024/7/8 |
405 |
409 |
401 |
404 |
-0.74% |
49,000 |
2024/7/5 |
407 |
411 |
407 |
407 |
-0.97% |
22,200 |
2024/7/4 |
410 |
412 |
408 |
411 |
+0.24% |
24,700 |
2024/7/3 |
405 |
412 |
405 |
410 |
+0.99% |
41,100 |
2024/7/2 |
411 |
412 |
405 |
406 |
-1.22% |
44,900 |
2024/7/1 |
409 |
417 |
408 |
411 |
+0.24% |
72,900 |
2024/6/28 |
418 |
419 |
407 |
410 |
-1.68% |
44,000 |
2024/6/27 |
417 |
420 |
413 |
417 |
+0.00% |
55,500 |
2024/6/26 |
410 |
417 |
407 |
417 |
+1.71% |
67,100 |
2024/6/25 |
404 |
413 |
404 |
410 |
+2.24% |
96,800 |
2024/6/24 |
399 |
401 |
397 |
401 |
+1.01% |
52,200 |
2024/6/21 |
397 |
400 |
395 |
397 |
+0.76% |
61,500 |
2024/6/20 |
394 |
402 |
391 |
394 |
-0.76% |
62,900 |
2024/6/19 |
392 |
398 |
392 |
397 |
+1.79% |
57,500 |
2024/6/18 |
390 |
395 |
380 |
390 |
+0.52% |
79,600 |
2024/6/17 |
385 |
391 |
381 |
388 |
-0.51% |
80,800 |
2024/6/14 |
384 |
393 |
382 |
390 |
+1.56% |
102,200 |
2024/6/13 |
395 |
395 |
384 |
384 |
-2.78% |
70,200 |
2024/6/12 |
395 |
397 |
392 |
395 |
-0.25% |
41,600 |
2024/6/11 |
396 |
396 |
391 |
396 |
+0.00% |
43,200 |
2024/6/10 |
394 |
399 |
392 |
396 |
+1.54% |
49,400 |
2024/6/7 |
387 |
393 |
387 |
390 |
+0.26% |
54,600 |
2024/6/6 |
398 |
400 |
388 |
389 |
-1.77% |
56,800 |
2024/6/5 |
388 |
396 |
388 |
396 |
+0.51% |
83,100 |
2024/6/4 |
383 |
394 |
383 |
394 |
+2.34% |
66,200 |
2024/6/3 |
388 |
392 |
383 |
385 |
-0.52% |
62,500 |
2024/5/31 |
380 |
387 |
380 |
387 |
+1.57% |
73,200 |
2024/5/30 |
373 |
383 |
373 |
381 |
+0.79% |
123,400 |
2024/5/29 |
390 |
396 |
377 |
378 |
-3.32% |
147,600 |
2024/5/28 |
393 |
398 |
390 |
391 |
-0.51% |
64,600 |
2024/5/27 |
402 |
402 |
393 |
393 |
-2.72% |
46,700 |
2024/5/24 |
395 |
406 |
393 |
404 |
+1.25% |
58,700 |
2024/5/23 |
400 |
403 |
397 |
399 |
-0.25% |
58,300 |
2024/5/22 |
409 |
411 |
400 |
400 |
-2.91% |
79,100 |
2024/5/21 |
412 |
416 |
407 |
412 |
-0.72% |
60,100 |
2024/5/20 |
415 |
421 |
411 |
415 |
-0.95% |
30,800 |
2024/5/17 |
408 |
419 |
407 |
419 |
+0.72% |
74,700 |
2024/5/16 |
415 |
418 |
408 |
416 |
+1.71% |
45,500 |
2024/5/15 |
420 |
420 |
409 |
409 |
-2.15% |
32,300 |
2024/5/14 |
402 |
420 |
399 |
418 |
+4.50% |
142,400 |
2024/5/13 |
397 |
400 |
394 |
400 |
+0.25% |
70,400 |
2024/5/10 |
415 |
415 |
396 |
399 |
-2.44% |
136,700 |
2024/5/9 |
401 |
416 |
394 |
409 |
+2.00% |
164,100 |
2024/5/8 |
411 |
411 |
400 |
401 |
-3.61% |
153,300 |
2024/5/7 |
406 |
422 |
405 |
416 |
+2.46% |
178,500 |
2024/5/2 |
439 |
449 |
402 |
406 |
-8.14% |
373,800 |
2024/5/1 |
444 |
447 |
433 |
442 |
-2.21% |
153,000 |
2024/4/30 |
458 |
458 |
447 |
452 |
+0.00% |
131,700 |
2024/4/26 |
453 |
453 |
442 |
452 |
-0.22% |
60,300 |
2024/4/25 |
448 |
455 |
447 |
453 |
+0.00% |
55,400 |
2024/4/24 |
449 |
458 |
449 |
453 |
+1.80% |
77,300 |
2024/4/23 |
440 |
448 |
440 |
445 |
+2.06% |
91,600 |
2024/4/22 |
432 |
439 |
432 |
436 |
+2.11% |
70,600 |
2024/4/19 |
432 |
435 |
421 |
427 |
-2.29% |
86,200 |
2024/4/18 |
424 |
439 |
424 |
437 |
+1.39% |
39,600 |
2024/4/17 |
439 |
439 |
430 |
431 |
-1.15% |
57,100 |
2024/4/16 |
444 |
446 |
436 |
436 |
-3.11% |
93,600 |
2024/4/15 |
446 |
452 |
441 |
450 |
+0.45% |
74,300 |
2024/4/12 |
444 |
453 |
442 |
448 |
+2.05% |
169,500 |
2024/4/11 |
429 |
439 |
428 |
439 |
+1.62% |
67,900 |
2024/4/10 |
429 |
436 |
429 |
432 |
+0.70% |
46,000 |
2024/4/9 |
434 |
434 |
427 |
429 |
-0.69% |
41,200 |
|