| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
422 |
434 |
421 |
431 |
+3.61% |
583,900 |
| 2024/9/18 |
410 |
424 |
409 |
416 |
+1.71% |
475,900 |
| 2024/9/17 |
411 |
415 |
392 |
409 |
+0.74% |
407,900 |
| 2024/9/13 |
417 |
419 |
404 |
406 |
-2.64% |
393,500 |
| 2024/9/12 |
411 |
420 |
406 |
417 |
+5.30% |
545,100 |
| 2024/9/11 |
412 |
414 |
389 |
396 |
-4.12% |
538,400 |
| 2024/9/10 |
413 |
417 |
402 |
413 |
+1.98% |
462,400 |
| 2024/9/9 |
384 |
415 |
382 |
405 |
+1.25% |
731,800 |
| 2024/9/6 |
424 |
424 |
396 |
400 |
-4.31% |
662,700 |
| 2024/9/5 |
412 |
429 |
410 |
418 |
+0.24% |
540,400 |
| 2024/9/4 |
416 |
432 |
412 |
417 |
-5.23% |
947,200 |
| 2024/9/3 |
441 |
457 |
431 |
440 |
+0.46% |
1,132,000 |
| 2024/9/2 |
412 |
438 |
410 |
438 |
+9.50% |
1,791,100 |
| 2024/8/30 |
403 |
420 |
398 |
400 |
-0.74% |
904,600 |
| 2024/8/29 |
461 |
461 |
402 |
403 |
-11.62% |
2,498,800 |
| 2024/8/28 |
426 |
458 |
412 |
456 |
+7.55% |
1,809,300 |
| 2024/8/27 |
389 |
425 |
383 |
424 |
+8.16% |
1,304,500 |
| 2024/8/26 |
383 |
402 |
377 |
392 |
+4.26% |
846,800 |
| 2024/8/23 |
372 |
377 |
369 |
376 |
+1.35% |
293,200 |
| 2024/8/22 |
370 |
372 |
365 |
371 |
-0.80% |
290,600 |
| 2024/8/21 |
382 |
382 |
370 |
374 |
-2.60% |
496,200 |
| 2024/8/20 |
381 |
394 |
380 |
384 |
+1.86% |
603,600 |
| 2024/8/19 |
391 |
416 |
377 |
377 |
-3.58% |
1,326,800 |
| 2024/8/16 |
411 |
413 |
389 |
391 |
-0.26% |
1,392,100 |
| 2024/8/15 |
361 |
405 |
359 |
392 |
+10.73% |
1,999,500 |
| 2024/8/14 |
356 |
361 |
349 |
354 |
+0.85% |
300,500 |
| 2024/8/13 |
340 |
354 |
340 |
351 |
+4.15% |
373,000 |
| 2024/8/9 |
358 |
358 |
329 |
337 |
-4.80% |
958,500 |
| 2024/8/8 |
352 |
370 |
349 |
354 |
-0.56% |
808,800 |
| 2024/8/7 |
355 |
375 |
346 |
356 |
-4.04% |
1,384,300 |
| 2024/8/6 |
335 |
375 |
329 |
371 |
+22.04% |
2,413,000 |
| 2024/8/5 |
360 |
386 |
259 |
304 |
-10.32% |
5,700,000 |
| 2024/8/2 |
347 |
347 |
333 |
339 |
-6.61% |
1,034,400 |
| 2024/8/1 |
363 |
366 |
350 |
363 |
+0.28% |
407,000 |
| 2024/7/31 |
350 |
362 |
347 |
362 |
+2.26% |
337,200 |
| 2024/7/30 |
361 |
361 |
350 |
354 |
-1.39% |
244,700 |
| 2024/7/29 |
357 |
361 |
354 |
359 |
+1.99% |
213,300 |
| 2024/7/26 |
352 |
357 |
348 |
352 |
+0.28% |
334,300 |
| 2024/7/25 |
355 |
359 |
348 |
351 |
-3.31% |
647,600 |
| 2024/7/24 |
367 |
369 |
361 |
363 |
-0.55% |
303,200 |
| 2024/7/23 |
374 |
378 |
363 |
365 |
-1.88% |
588,300 |
| 2024/7/22 |
383 |
384 |
372 |
372 |
-3.38% |
517,700 |
| 2024/7/19 |
391 |
393 |
383 |
385 |
-1.53% |
282,100 |
| 2024/7/18 |
394 |
398 |
388 |
391 |
-2.01% |
341,500 |
| 2024/7/17 |
396 |
409 |
395 |
399 |
+1.27% |
484,400 |
| 2024/7/16 |
396 |
403 |
392 |
394 |
+0.77% |
332,100 |
| 2024/7/12 |
380 |
391 |
379 |
391 |
+2.36% |
369,200 |
| 2024/7/11 |
373 |
384 |
373 |
382 |
+1.87% |
357,600 |
| 2024/7/10 |
384 |
384 |
371 |
375 |
-2.34% |
668,700 |
| 2024/7/9 |
388 |
391 |
380 |
384 |
-1.03% |
428,800 |
| 2024/7/8 |
398 |
398 |
388 |
388 |
-1.52% |
226,100 |
| 2024/7/5 |
400 |
403 |
392 |
394 |
-1.01% |
214,900 |
| 2024/7/4 |
389 |
401 |
387 |
398 |
+2.31% |
295,800 |
| 2024/7/3 |
393 |
397 |
388 |
389 |
-1.02% |
381,600 |
| 2024/7/2 |
396 |
407 |
392 |
393 |
-1.01% |
513,100 |
| 2024/7/1 |
393 |
399 |
389 |
397 |
+2.32% |
389,900 |
| 2024/6/28 |
391 |
400 |
387 |
388 |
+0.26% |
521,200 |
| 2024/6/27 |
385 |
391 |
384 |
387 |
+0.52% |
355,900 |
| 2024/6/26 |
392 |
396 |
382 |
385 |
-1.28% |
720,000 |
| 2024/6/25 |
413 |
422 |
382 |
390 |
-0.76% |
3,395,100 |
| 2024/6/24 |
387 |
407 |
386 |
393 |
+1.03% |
429,600 |
| 2024/6/21 |
393 |
398 |
389 |
389 |
-1.02% |
171,800 |
| 2024/6/20 |
388 |
393 |
384 |
393 |
+0.51% |
254,200 |
| 2024/6/19 |
395 |
402 |
388 |
391 |
-1.51% |
449,800 |
| 2024/6/18 |
402 |
405 |
393 |
397 |
-1.24% |
257,000 |
| 2024/6/17 |
400 |
407 |
395 |
402 |
-0.50% |
290,600 |
| 2024/6/14 |
401 |
409 |
398 |
404 |
+0.00% |
192,200 |
| 2024/6/13 |
411 |
412 |
402 |
404 |
-0.49% |
203,900 |
| 2024/6/12 |
409 |
415 |
405 |
406 |
-1.46% |
175,300 |
| 2024/6/11 |
415 |
419 |
411 |
412 |
-1.20% |
184,400 |
| 2024/6/10 |
400 |
419 |
400 |
417 |
+3.47% |
304,000 |
| 2024/6/7 |
402 |
407 |
400 |
403 |
-0.49% |
209,900 |
| 2024/6/6 |
423 |
424 |
403 |
405 |
-2.41% |
470,700 |
| 2024/6/5 |
422 |
424 |
414 |
415 |
-2.12% |
316,200 |
| 2024/6/4 |
424 |
435 |
421 |
424 |
-0.70% |
310,500 |
| 2024/6/3 |
429 |
436 |
426 |
427 |
-1.16% |
393,200 |
| 2024/5/31 |
410 |
432 |
410 |
432 |
+4.35% |
443,800 |
| 2024/5/30 |
408 |
418 |
402 |
414 |
+0.00% |
586,100 |
| 2024/5/29 |
433 |
436 |
412 |
414 |
-5.69% |
819,000 |
| 2024/5/28 |
431 |
448 |
428 |
439 |
+2.81% |
802,200 |
| 2024/5/27 |
436 |
436 |
420 |
427 |
-2.06% |
770,300 |
| 2024/5/24 |
434 |
445 |
431 |
436 |
-1.36% |
697,700 |
| 2024/5/23 |
440 |
456 |
440 |
442 |
-0.67% |
1,088,300 |
| 2024/5/22 |
474 |
474 |
443 |
445 |
-6.12% |
2,641,400 |
| 2024/5/21 |
474 |
499 |
470 |
474 |
-0.21% |
2,894,800 |
| 2024/5/20 |
483 |
493 |
461 |
475 |
-1.45% |
3,223,300 |
| 2024/5/17 |
546 |
563 |
478 |
482 |
-16.32% |
11,000,800 |
| 2024/5/16 |
576 |
576 |
576 |
576 |
-20.66% |
19,800 |
| 2024/5/15 |
726 |
726 |
726 |
726 |
-17.12% |
19,800 |
| 2024/5/14 |
900 |
900 |
870 |
876 |
-2.67% |
600,400 |
| 2024/5/13 |
862 |
904 |
862 |
900 |
+3.93% |
279,800 |
| 2024/5/10 |
871 |
878 |
854 |
866 |
-0.69% |
198,600 |
| 2024/5/9 |
881 |
881 |
854 |
872 |
-1.36% |
280,800 |
| 2024/5/8 |
886 |
896 |
878 |
884 |
-1.67% |
412,500 |
| 2024/5/7 |
912 |
912 |
877 |
899 |
+1.24% |
406,600 |
| 2024/5/2 |
878 |
901 |
873 |
888 |
+2.19% |
345,800 |
| 2024/5/1 |
864 |
886 |
855 |
869 |
+0.12% |
272,900 |
| 2024/4/30 |
863 |
873 |
850 |
868 |
+2.00% |
226,400 |
| 2024/4/26 |
855 |
859 |
844 |
851 |
-1.05% |
230,000 |
| 2024/4/25 |
894 |
894 |
853 |
860 |
-4.87% |
307,100 |
| 2024/4/24 |
906 |
922 |
896 |
904 |
+0.33% |
135,700 |
| 2024/4/23 |
910 |
913 |
893 |
901 |
+0.45% |
144,000 |
| 2024/4/22 |
926 |
928 |
894 |
897 |
-2.18% |
378,300 |
| 2024/4/19 |
962 |
970 |
903 |
917 |
-6.05% |
638,500 |
| 2024/4/18 |
971 |
990 |
968 |
976 |
+0.51% |
104,600 |
| 2024/4/17 |
989 |
993 |
961 |
971 |
-1.72% |
266,300 |
| 2024/4/16 |
1,008 |
1,009 |
981 |
988 |
-2.76% |
212,600 |
| 2024/4/15 |
998 |
1,024 |
993 |
1,016 |
+1.70% |
173,800 |
| 2024/4/12 |
1,024 |
1,024 |
997 |
999 |
-1.58% |
242,500 |
| 2024/4/11 |
1,015 |
1,023 |
1,003 |
1,015 |
+0.00% |
105,400 |
| 2024/4/10 |
1,004 |
1,027 |
1,001 |
1,015 |
+1.10% |
142,600 |
| 2024/4/9 |
1,025 |
1,030 |
1,002 |
1,004 |
-1.76% |
222,300 |
| 2024/4/8 |
1,014 |
1,048 |
996 |
1,022 |
+4.61% |
601,600 |
| 2024/4/5 |
989 |
992 |
955 |
977 |
-2.40% |
269,200 |
| 2024/4/4 |
1,006 |
1,009 |
981 |
1,001 |
+0.30% |
288,700 |
| 2024/4/3 |
1,009 |
1,033 |
994 |
998 |
-1.58% |
301,600 |
| 2024/4/2 |
1,028 |
1,031 |
998 |
1,014 |
-0.98% |
253,500 |
| 2024/4/1 |
1,041 |
1,051 |
1,024 |
1,024 |
-2.85% |
267,000 |
| 2024/3/29 |
1,078 |
1,099 |
1,054 |
1,054 |
-2.23% |
276,900 |
| 2024/3/28 |
1,079 |
1,096 |
1,027 |
1,078 |
+0.19% |
489,400 |
| 2024/3/27 |
1,092 |
1,100 |
1,076 |
1,076 |
-1.47% |
189,800 |
| 2024/3/26 |
1,110 |
1,129 |
1,089 |
1,092 |
-1.97% |
297,000 |
| 2024/3/25 |
1,107 |
1,139 |
1,098 |
1,114 |
+1.27% |
235,400 |
|
