日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
265 |
269 |
265 |
267 |
+0.75% |
37,700 |
2024/10/23 |
268 |
269 |
263 |
265 |
-1.49% |
40,900 |
2024/10/22 |
269 |
269 |
265 |
269 |
+0.00% |
33,100 |
2024/10/21 |
269 |
270 |
268 |
269 |
+0.00% |
30,500 |
2024/10/18 |
269 |
270 |
268 |
269 |
+0.00% |
21,300 |
2024/10/17 |
260 |
275 |
260 |
269 |
+0.37% |
38,700 |
2024/10/16 |
266 |
270 |
266 |
268 |
-2.19% |
24,100 |
2024/10/15 |
277 |
279 |
271 |
274 |
-1.44% |
11,800 |
2024/10/11 |
278 |
278 |
278 |
278 |
-0.36% |
300 |
2024/10/10 |
282 |
283 |
279 |
279 |
-1.06% |
1,400 |
2024/10/9 |
277 |
283 |
277 |
282 |
+1.44% |
4,100 |
2024/10/8 |
279 |
280 |
278 |
278 |
-0.36% |
3,100 |
2024/10/7 |
279 |
280 |
279 |
279 |
+0.00% |
14,900 |
2024/10/4 |
279 |
279 |
279 |
279 |
+0.72% |
800 |
2024/10/3 |
277 |
279 |
276 |
277 |
-0.72% |
8,100 |
2024/10/2 |
280 |
280 |
277 |
279 |
+0.00% |
2,200 |
2024/10/1 |
280 |
280 |
277 |
279 |
-0.36% |
19,400 |
2024/9/30 |
277 |
281 |
277 |
280 |
+0.00% |
12,200 |
2024/9/27 |
282 |
282 |
279 |
280 |
-2.10% |
32,400 |
2024/9/26 |
280 |
286 |
279 |
286 |
+1.06% |
44,100 |
2024/9/25 |
283 |
283 |
279 |
283 |
+0.35% |
2,900 |
2024/9/24 |
283 |
283 |
280 |
282 |
+0.00% |
4,200 |
2024/9/20 |
281 |
284 |
280 |
282 |
+0.36% |
7,200 |
2024/9/19 |
279 |
283 |
279 |
281 |
-1.06% |
25,000 |
2024/9/18 |
283 |
284 |
282 |
284 |
+0.71% |
2,800 |
2024/9/17 |
284 |
285 |
282 |
282 |
-0.70% |
6,400 |
2024/9/13 |
284 |
285 |
283 |
284 |
-0.35% |
6,800 |
2024/9/12 |
283 |
285 |
283 |
285 |
+0.71% |
13,400 |
2024/9/11 |
284 |
285 |
283 |
283 |
-0.70% |
1,200 |
2024/9/10 |
286 |
286 |
283 |
285 |
-0.35% |
12,200 |
2024/9/9 |
287 |
288 |
284 |
286 |
-0.69% |
16,900 |
2024/9/6 |
285 |
288 |
281 |
288 |
+0.70% |
5,800 |
2024/9/5 |
285 |
289 |
284 |
286 |
+0.35% |
8,500 |
2024/9/4 |
284 |
286 |
282 |
285 |
+0.00% |
5,900 |
2024/9/3 |
286 |
286 |
284 |
285 |
+0.00% |
4,400 |
2024/9/2 |
284 |
285 |
284 |
285 |
+0.00% |
7,700 |
2024/8/30 |
285 |
288 |
285 |
285 |
-0.70% |
3,600 |
2024/8/29 |
287 |
287 |
285 |
287 |
+0.00% |
4,400 |
2024/8/28 |
288 |
288 |
285 |
287 |
-0.69% |
5,700 |
2024/8/27 |
286 |
289 |
285 |
289 |
+1.05% |
2,200 |
2024/8/26 |
286 |
286 |
282 |
286 |
-0.35% |
5,000 |
2024/8/23 |
288 |
288 |
286 |
287 |
-0.35% |
7,700 |
2024/8/22 |
290 |
290 |
285 |
288 |
+0.00% |
7,500 |
2024/8/21 |
287 |
288 |
285 |
288 |
+0.35% |
2,100 |
2024/8/20 |
284 |
288 |
284 |
287 |
+0.70% |
1,800 |
2024/8/19 |
284 |
285 |
282 |
285 |
+0.35% |
8,900 |
2024/8/16 |
283 |
287 |
280 |
284 |
+0.35% |
13,600 |
2024/8/15 |
279 |
283 |
279 |
283 |
+1.80% |
2,900 |
2024/8/14 |
274 |
285 |
271 |
278 |
+1.83% |
5,500 |
2024/8/13 |
274 |
274 |
272 |
273 |
+1.49% |
2,900 |
2024/8/9 |
269 |
271 |
265 |
269 |
+1.13% |
10,800 |
2024/8/8 |
265 |
267 |
264 |
266 |
-0.75% |
9,200 |
2024/8/7 |
263 |
269 |
259 |
268 |
+1.90% |
12,300 |
2024/8/6 |
253 |
263 |
253 |
263 |
+3.54% |
57,700 |
2024/8/5 |
281 |
285 |
250 |
254 |
-11.50% |
101,800 |
2024/8/2 |
290 |
291 |
285 |
287 |
-2.38% |
22,000 |
2024/8/1 |
295 |
296 |
291 |
294 |
-0.68% |
14,700 |
2024/7/31 |
296 |
299 |
295 |
296 |
-3.27% |
35,400 |
2024/7/30 |
301 |
306 |
300 |
306 |
+0.99% |
15,500 |
2024/7/29 |
299 |
303 |
299 |
303 |
+1.34% |
9,300 |
2024/7/26 |
299 |
300 |
296 |
299 |
+0.00% |
12,300 |
2024/7/25 |
298 |
300 |
297 |
299 |
+0.00% |
12,900 |
2024/7/24 |
300 |
301 |
299 |
299 |
-0.99% |
4,100 |
2024/7/23 |
302 |
302 |
300 |
302 |
+0.67% |
4,800 |
2024/7/22 |
302 |
302 |
300 |
300 |
-0.66% |
15,900 |
2024/7/19 |
302 |
303 |
301 |
302 |
+0.00% |
4,000 |
2024/7/18 |
301 |
302 |
301 |
302 |
+0.00% |
9,400 |
2024/7/17 |
301 |
303 |
301 |
302 |
-0.66% |
17,600 |
2024/7/16 |
305 |
306 |
301 |
304 |
-0.33% |
21,700 |
2024/7/12 |
302 |
305 |
301 |
305 |
+0.99% |
5,600 |
2024/7/11 |
301 |
302 |
301 |
302 |
+0.33% |
5,400 |
2024/7/10 |
302 |
303 |
301 |
301 |
-0.66% |
5,200 |
2024/7/9 |
302 |
303 |
301 |
303 |
+0.33% |
5,800 |
2024/7/8 |
303 |
303 |
300 |
302 |
+0.33% |
6,700 |
2024/7/5 |
300 |
301 |
300 |
301 |
-0.33% |
4,000 |
2024/7/4 |
301 |
302 |
301 |
302 |
+0.33% |
6,000 |
2024/7/3 |
301 |
302 |
300 |
301 |
-1.31% |
22,200 |
2024/7/2 |
305 |
305 |
304 |
305 |
+0.33% |
2,500 |
2024/7/1 |
305 |
305 |
302 |
304 |
-0.65% |
14,400 |
2024/6/28 |
304 |
306 |
303 |
306 |
+0.66% |
9,800 |
2024/6/27 |
302 |
305 |
302 |
304 |
+1.00% |
4,500 |
2024/6/26 |
302 |
303 |
301 |
301 |
-0.33% |
8,600 |
2024/6/25 |
301 |
302 |
300 |
302 |
+0.00% |
2,300 |
2024/6/24 |
303 |
303 |
300 |
302 |
-0.33% |
8,100 |
2024/6/21 |
302 |
303 |
301 |
303 |
+0.66% |
900 |
2024/6/20 |
303 |
304 |
301 |
301 |
-0.66% |
2,600 |
2024/6/19 |
303 |
303 |
300 |
303 |
+0.66% |
7,200 |
2024/6/18 |
301 |
303 |
301 |
301 |
+0.00% |
5,600 |
2024/6/17 |
301 |
301 |
301 |
301 |
+0.00% |
300 |
2024/6/14 |
299 |
301 |
299 |
301 |
+0.67% |
2,500 |
2024/6/13 |
300 |
301 |
299 |
299 |
-0.66% |
2,700 |
2024/6/12 |
301 |
301 |
299 |
301 |
+0.33% |
5,800 |
2024/6/11 |
304 |
304 |
298 |
300 |
-0.99% |
10,400 |
2024/6/10 |
300 |
303 |
299 |
303 |
+0.66% |
4,600 |
2024/6/7 |
302 |
303 |
299 |
301 |
-0.33% |
12,700 |
2024/6/6 |
300 |
302 |
299 |
302 |
+0.67% |
4,900 |
2024/6/5 |
303 |
303 |
298 |
300 |
-0.99% |
12,000 |
2024/6/4 |
304 |
304 |
300 |
303 |
-0.33% |
6,400 |
2024/6/3 |
302 |
304 |
302 |
304 |
+0.33% |
1,700 |
2024/5/31 |
302 |
304 |
302 |
303 |
+0.00% |
1,900 |
2024/5/30 |
302 |
303 |
297 |
303 |
+0.33% |
9,400 |
2024/5/29 |
308 |
308 |
301 |
302 |
-1.95% |
21,200 |
2024/5/28 |
308 |
309 |
307 |
308 |
-0.32% |
1,200 |
2024/5/27 |
307 |
309 |
307 |
309 |
+0.98% |
6,400 |
2024/5/24 |
307 |
307 |
304 |
306 |
-0.97% |
10,500 |
2024/5/23 |
306 |
309 |
306 |
309 |
+0.32% |
2,700 |
2024/5/22 |
308 |
308 |
306 |
308 |
+0.00% |
3,200 |
2024/5/21 |
306 |
308 |
304 |
308 |
+0.33% |
10,900 |
2024/5/20 |
308 |
308 |
303 |
307 |
+0.00% |
28,700 |
2024/5/17 |
307 |
307 |
305 |
307 |
-0.32% |
12,500 |
2024/5/16 |
307 |
309 |
305 |
308 |
+0.00% |
12,100 |
2024/5/15 |
306 |
310 |
305 |
308 |
+0.33% |
14,900 |
2024/5/14 |
308 |
309 |
302 |
307 |
-0.97% |
45,300 |
2024/5/13 |
310 |
310 |
305 |
310 |
-0.64% |
23,700 |
2024/5/10 |
311 |
312 |
307 |
312 |
+0.32% |
37,200 |
2024/5/9 |
307 |
311 |
307 |
311 |
+0.97% |
9,800 |
2024/5/8 |
308 |
308 |
305 |
308 |
+0.00% |
9,100 |
2024/5/7 |
308 |
308 |
306 |
308 |
+0.33% |
6,500 |
2024/5/2 |
305 |
307 |
304 |
307 |
+0.66% |
5,300 |
2024/5/1 |
304 |
305 |
303 |
305 |
+0.33% |
2,000 |
2024/4/30 |
303 |
304 |
302 |
304 |
+0.00% |
1,400 |
2024/4/26 |
304 |
304 |
302 |
304 |
+0.33% |
7,900 |
2024/4/25 |
305 |
305 |
303 |
303 |
-0.33% |
1,200 |
|