日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
542 |
544 |
530 |
538 |
-0.37% |
52,400 |
2024/9/10 |
542 |
543 |
536 |
540 |
+1.50% |
33,400 |
2024/9/9 |
537 |
537 |
522 |
532 |
-2.74% |
53,400 |
2024/9/6 |
557 |
557 |
541 |
547 |
-0.91% |
22,600 |
2024/9/5 |
537 |
562 |
535 |
552 |
+3.56% |
88,100 |
2024/9/4 |
557 |
560 |
533 |
533 |
-8.26% |
129,400 |
2024/9/3 |
578 |
582 |
576 |
581 |
+2.11% |
30,300 |
2024/9/2 |
582 |
582 |
568 |
569 |
-2.07% |
42,100 |
2024/8/30 |
567 |
588 |
567 |
581 |
+2.47% |
36,800 |
2024/8/29 |
588 |
588 |
566 |
567 |
-3.57% |
49,500 |
2024/8/28 |
609 |
609 |
582 |
588 |
-2.81% |
62,100 |
2024/8/27 |
585 |
605 |
581 |
605 |
+3.95% |
152,000 |
2024/8/26 |
574 |
582 |
573 |
582 |
+2.28% |
52,600 |
2024/8/23 |
572 |
572 |
561 |
569 |
-0.52% |
43,800 |
2024/8/22 |
534 |
572 |
532 |
572 |
+7.52% |
64,700 |
2024/8/21 |
530 |
538 |
524 |
532 |
-0.19% |
53,800 |
2024/8/20 |
522 |
533 |
514 |
533 |
+3.50% |
48,900 |
2024/8/19 |
520 |
522 |
507 |
515 |
-2.28% |
53,500 |
2024/8/16 |
527 |
539 |
518 |
527 |
+0.96% |
74,800 |
2024/8/15 |
526 |
529 |
519 |
522 |
-0.57% |
39,500 |
2024/8/14 |
520 |
532 |
507 |
525 |
+0.96% |
77,500 |
2024/8/13 |
535 |
548 |
505 |
520 |
-6.31% |
150,600 |
2024/8/9 |
545 |
577 |
543 |
555 |
+2.97% |
72,000 |
2024/8/8 |
523 |
545 |
523 |
539 |
+1.13% |
59,500 |
2024/8/7 |
519 |
545 |
505 |
533 |
+1.52% |
115,300 |
2024/8/6 |
547 |
567 |
513 |
525 |
+9.60% |
131,700 |
2024/8/5 |
511 |
535 |
449 |
479 |
-11.46% |
367,300 |
2024/8/2 |
551 |
563 |
532 |
541 |
-5.25% |
218,500 |
2024/8/1 |
579 |
589 |
568 |
571 |
-1.38% |
133,100 |
2024/7/31 |
554 |
579 |
546 |
579 |
+3.95% |
69,900 |
2024/7/30 |
575 |
575 |
555 |
557 |
-2.62% |
141,500 |
2024/7/29 |
570 |
581 |
566 |
572 |
+1.24% |
71,500 |
2024/7/26 |
552 |
572 |
551 |
565 |
+2.54% |
54,300 |
2024/7/25 |
557 |
564 |
550 |
551 |
-2.82% |
83,100 |
2024/7/24 |
572 |
573 |
560 |
567 |
-0.70% |
72,000 |
2024/7/23 |
555 |
572 |
555 |
571 |
+3.07% |
80,000 |
2024/7/22 |
558 |
560 |
551 |
554 |
+0.54% |
61,900 |
2024/7/19 |
557 |
557 |
547 |
551 |
-1.08% |
40,800 |
2024/7/18 |
556 |
559 |
552 |
557 |
-0.36% |
33,400 |
2024/7/17 |
551 |
562 |
551 |
559 |
+2.57% |
66,800 |
2024/7/16 |
553 |
555 |
545 |
545 |
-0.91% |
25,700 |
2024/7/12 |
530 |
555 |
530 |
550 |
+2.80% |
109,700 |
2024/7/11 |
523 |
540 |
523 |
535 |
+2.29% |
54,900 |
2024/7/10 |
525 |
539 |
518 |
523 |
-0.38% |
83,400 |
2024/7/9 |
540 |
544 |
525 |
525 |
-2.60% |
70,300 |
2024/7/8 |
539 |
547 |
535 |
539 |
+0.94% |
86,200 |
2024/7/5 |
530 |
539 |
530 |
534 |
+0.75% |
45,700 |
2024/7/4 |
534 |
535 |
527 |
530 |
-0.38% |
31,700 |
2024/7/3 |
522 |
535 |
521 |
532 |
+1.92% |
62,400 |
2024/7/2 |
532 |
532 |
522 |
522 |
-2.06% |
46,100 |
2024/7/1 |
499 |
539 |
497 |
533 |
+7.24% |
234,700 |
2024/6/28 |
496 |
497 |
492 |
497 |
+0.20% |
13,600 |
2024/6/27 |
499 |
501 |
493 |
496 |
+0.81% |
54,600 |
2024/6/26 |
491 |
493 |
486 |
492 |
+0.41% |
17,600 |
2024/6/25 |
491 |
493 |
484 |
490 |
-0.20% |
29,200 |
2024/6/24 |
486 |
495 |
486 |
491 |
+1.03% |
25,000 |
2024/6/21 |
485 |
499 |
485 |
486 |
-0.41% |
41,400 |
2024/6/20 |
494 |
494 |
485 |
488 |
-2.40% |
49,400 |
2024/6/19 |
498 |
501 |
492 |
500 |
+0.00% |
34,900 |
2024/6/18 |
503 |
507 |
500 |
500 |
-0.60% |
20,500 |
2024/6/17 |
511 |
511 |
501 |
503 |
-0.98% |
54,600 |
2024/6/14 |
497 |
514 |
497 |
508 |
+2.01% |
62,800 |
2024/6/13 |
494 |
500 |
488 |
498 |
+1.84% |
34,800 |
2024/6/12 |
497 |
500 |
489 |
489 |
-1.61% |
41,700 |
2024/6/11 |
488 |
504 |
488 |
497 |
+2.05% |
74,300 |
2024/6/10 |
492 |
507 |
487 |
487 |
-0.81% |
78,700 |
2024/6/7 |
491 |
493 |
479 |
491 |
-0.61% |
42,600 |
2024/6/6 |
483 |
497 |
479 |
494 |
+3.56% |
68,500 |
2024/6/5 |
482 |
485 |
474 |
477 |
-1.45% |
31,200 |
2024/6/4 |
468 |
484 |
468 |
484 |
+3.42% |
62,500 |
2024/6/3 |
475 |
480 |
468 |
468 |
-1.06% |
67,300 |
2024/5/31 |
466 |
474 |
466 |
473 |
+0.85% |
37,500 |
2024/5/30 |
459 |
469 |
457 |
469 |
+0.86% |
41,900 |
2024/5/29 |
467 |
471 |
464 |
465 |
-0.64% |
27,700 |
2024/5/28 |
462 |
474 |
461 |
468 |
+1.30% |
49,200 |
2024/5/27 |
464 |
468 |
459 |
462 |
-2.12% |
63,800 |
2024/5/24 |
453 |
477 |
449 |
472 |
+3.74% |
122,400 |
2024/5/23 |
461 |
462 |
454 |
455 |
-1.52% |
45,900 |
2024/5/22 |
456 |
468 |
456 |
462 |
+0.87% |
74,600 |
2024/5/21 |
470 |
484 |
458 |
458 |
-2.35% |
213,100 |
2024/5/20 |
453 |
473 |
448 |
469 |
+14.67% |
795,900 |
2024/5/17 |
411 |
415 |
406 |
409 |
-1.45% |
21,700 |
2024/5/16 |
418 |
418 |
408 |
415 |
+0.48% |
41,700 |
2024/5/15 |
409 |
424 |
405 |
413 |
+4.56% |
143,800 |
2024/5/14 |
393 |
395 |
386 |
395 |
+1.80% |
28,800 |
2024/5/13 |
395 |
395 |
385 |
388 |
-0.51% |
25,700 |
2024/5/10 |
393 |
396 |
383 |
390 |
-0.51% |
65,900 |
2024/5/9 |
395 |
397 |
392 |
392 |
+0.26% |
19,600 |
2024/5/8 |
394 |
397 |
388 |
391 |
+0.00% |
33,900 |
2024/5/7 |
393 |
395 |
386 |
391 |
+1.56% |
41,600 |
2024/5/2 |
372 |
388 |
369 |
385 |
+4.05% |
49,700 |
2024/5/1 |
380 |
381 |
370 |
370 |
-2.12% |
53,800 |
2024/4/30 |
377 |
382 |
377 |
378 |
+0.27% |
34,900 |
2024/4/26 |
386 |
389 |
377 |
377 |
-2.33% |
127,500 |
2024/4/25 |
387 |
390 |
386 |
386 |
+0.00% |
19,900 |
2024/4/24 |
388 |
389 |
383 |
386 |
-1.28% |
38,900 |
2024/4/23 |
388 |
395 |
388 |
391 |
-0.51% |
19,700 |
2024/4/22 |
385 |
393 |
382 |
393 |
+3.42% |
17,600 |
2024/4/19 |
392 |
392 |
375 |
380 |
-3.06% |
72,100 |
2024/4/18 |
391 |
396 |
391 |
392 |
+0.26% |
18,800 |
2024/4/17 |
401 |
401 |
390 |
391 |
-1.51% |
57,600 |
2024/4/16 |
404 |
405 |
396 |
397 |
-1.73% |
35,700 |
2024/4/15 |
414 |
414 |
403 |
404 |
-1.46% |
58,500 |
2024/4/12 |
410 |
416 |
408 |
410 |
+0.00% |
21,600 |
2024/4/11 |
414 |
415 |
410 |
410 |
-0.97% |
19,500 |
2024/4/10 |
409 |
423 |
409 |
414 |
+2.22% |
87,600 |
2024/4/9 |
405 |
408 |
404 |
405 |
+0.50% |
20,100 |
2024/4/8 |
401 |
405 |
400 |
403 |
+0.75% |
10,000 |
2024/4/5 |
400 |
404 |
399 |
400 |
+0.00% |
16,800 |
2024/4/4 |
400 |
406 |
400 |
400 |
+0.00% |
18,900 |
2024/4/3 |
400 |
406 |
396 |
400 |
-0.74% |
42,000 |
2024/4/2 |
407 |
407 |
400 |
403 |
+0.00% |
40,400 |
2024/4/1 |
410 |
410 |
403 |
403 |
-1.23% |
27,000 |
2024/3/29 |
408 |
411 |
406 |
408 |
+0.74% |
21,700 |
2024/3/28 |
413 |
413 |
400 |
405 |
-2.41% |
31,700 |
2024/3/27 |
414 |
416 |
413 |
415 |
+0.48% |
22,900 |
2024/3/26 |
414 |
415 |
410 |
413 |
-0.48% |
29,700 |
2024/3/25 |
421 |
421 |
415 |
415 |
-1.89% |
49,300 |
2024/3/22 |
424 |
428 |
417 |
423 |
+0.00% |
58,400 |
2024/3/21 |
429 |
430 |
423 |
423 |
-0.94% |
56,700 |
2024/3/19 |
426 |
432 |
426 |
427 |
-0.47% |
37,600 |
2024/3/18 |
434 |
436 |
423 |
429 |
-0.23% |
55,000 |
2024/3/15 |
430 |
432 |
427 |
430 |
+0.00% |
14,800 |
|