日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
509 |
509 |
501 |
501 |
-1.57% |
4,900 |
2024/10/23 |
518 |
518 |
494 |
509 |
-1.74% |
11,800 |
2024/10/22 |
516 |
518 |
512 |
518 |
+0.39% |
4,100 |
2024/10/21 |
516 |
520 |
514 |
516 |
+0.58% |
4,500 |
2024/10/18 |
510 |
513 |
510 |
513 |
+0.79% |
2,700 |
2024/10/17 |
512 |
512 |
508 |
509 |
-0.20% |
1,600 |
2024/10/16 |
511 |
518 |
510 |
510 |
-0.20% |
5,300 |
2024/10/15 |
518 |
521 |
510 |
511 |
-1.35% |
5,400 |
2024/10/11 |
516 |
545 |
501 |
518 |
-0.38% |
18,200 |
2024/10/10 |
526 |
526 |
520 |
520 |
-1.14% |
400 |
2024/10/9 |
521 |
527 |
520 |
526 |
+0.38% |
1,900 |
2024/10/8 |
523 |
530 |
523 |
524 |
+0.00% |
6,900 |
2024/10/7 |
522 |
526 |
514 |
524 |
+1.16% |
6,700 |
2024/10/4 |
523 |
529 |
517 |
518 |
-0.58% |
9,600 |
2024/10/3 |
525 |
528 |
520 |
521 |
-0.38% |
2,900 |
2024/10/2 |
529 |
529 |
522 |
523 |
-1.13% |
5,900 |
2024/10/1 |
532 |
533 |
528 |
529 |
-0.56% |
5,600 |
2024/9/30 |
530 |
538 |
530 |
532 |
+0.38% |
9,100 |
2024/9/27 |
525 |
530 |
525 |
530 |
+0.95% |
3,500 |
2024/9/26 |
528 |
529 |
523 |
525 |
-0.57% |
3,400 |
2024/9/25 |
521 |
531 |
520 |
528 |
+1.73% |
2,600 |
2024/9/24 |
523 |
523 |
517 |
519 |
+0.00% |
3,500 |
2024/9/20 |
523 |
524 |
517 |
519 |
-0.76% |
6,900 |
2024/9/19 |
518 |
523 |
513 |
523 |
+1.16% |
3,200 |
2024/9/18 |
523 |
527 |
504 |
517 |
-1.71% |
10,500 |
2024/9/17 |
523 |
528 |
523 |
526 |
+0.57% |
4,100 |
2024/9/13 |
525 |
530 |
523 |
523 |
-0.95% |
3,600 |
2024/9/12 |
531 |
538 |
524 |
528 |
+0.76% |
9,100 |
2024/9/11 |
530 |
530 |
514 |
524 |
+0.38% |
8,100 |
2024/9/10 |
516 |
522 |
513 |
522 |
+1.75% |
2,200 |
2024/9/9 |
513 |
521 |
505 |
513 |
-1.91% |
10,200 |
2024/9/6 |
541 |
541 |
518 |
523 |
-2.43% |
12,900 |
2024/9/5 |
524 |
537 |
524 |
536 |
+1.71% |
4,700 |
2024/9/4 |
540 |
540 |
525 |
527 |
-4.01% |
30,900 |
2024/9/3 |
545 |
554 |
541 |
549 |
+0.37% |
24,000 |
2024/9/2 |
564 |
564 |
547 |
547 |
-4.04% |
50,800 |
2024/8/30 |
597 |
597 |
565 |
570 |
-7.17% |
124,900 |
2024/8/29 |
670 |
670 |
598 |
614 |
-7.95% |
175,900 |
2024/8/28 |
683 |
705 |
640 |
667 |
+3.73% |
204,200 |
2024/8/27 |
605 |
648 |
593 |
643 |
+6.28% |
57,000 |
2024/8/26 |
590 |
616 |
566 |
605 |
+3.07% |
66,900 |
2024/8/23 |
583 |
588 |
555 |
587 |
+5.77% |
45,700 |
2024/8/22 |
552 |
560 |
539 |
555 |
+4.32% |
15,200 |
2024/8/21 |
530 |
535 |
530 |
532 |
+0.57% |
1,000 |
2024/8/20 |
529 |
539 |
526 |
529 |
+0.00% |
5,000 |
2024/8/19 |
536 |
536 |
520 |
529 |
-3.82% |
11,200 |
2024/8/16 |
556 |
556 |
537 |
550 |
-1.26% |
24,800 |
2024/8/15 |
534 |
557 |
526 |
557 |
+4.50% |
16,600 |
2024/8/14 |
539 |
559 |
530 |
533 |
+1.52% |
24,000 |
2024/8/13 |
532 |
536 |
511 |
525 |
-1.50% |
18,400 |
2024/8/9 |
512 |
533 |
501 |
533 |
+7.89% |
10,300 |
2024/8/8 |
486 |
503 |
486 |
494 |
+2.07% |
4,500 |
2024/8/7 |
488 |
510 |
480 |
484 |
-0.82% |
9,100 |
2024/8/6 |
500 |
501 |
474 |
488 |
+7.25% |
13,400 |
2024/8/5 |
538 |
538 |
455 |
455 |
-15.43% |
19,600 |
2024/8/2 |
541 |
541 |
528 |
538 |
-1.10% |
9,500 |
2024/8/1 |
557 |
557 |
536 |
544 |
-2.33% |
16,200 |
2024/7/31 |
558 |
560 |
557 |
557 |
+0.18% |
4,800 |
2024/7/30 |
553 |
558 |
552 |
556 |
+0.91% |
3,100 |
2024/7/29 |
550 |
551 |
550 |
551 |
+0.36% |
800 |
2024/7/26 |
550 |
551 |
548 |
549 |
-0.18% |
9,200 |
2024/7/25 |
549 |
553 |
546 |
550 |
-0.36% |
7,900 |
2024/7/24 |
558 |
558 |
550 |
552 |
-1.08% |
4,500 |
2024/7/23 |
559 |
565 |
552 |
558 |
-0.18% |
9,500 |
2024/7/22 |
565 |
565 |
552 |
559 |
-0.18% |
15,300 |
2024/7/19 |
562 |
567 |
560 |
560 |
+0.00% |
4,500 |
2024/7/18 |
570 |
572 |
560 |
560 |
-1.75% |
8,800 |
2024/7/17 |
570 |
583 |
565 |
570 |
+0.71% |
12,100 |
2024/7/16 |
567 |
568 |
565 |
566 |
-0.18% |
5,100 |
2024/7/12 |
565 |
567 |
565 |
567 |
+0.71% |
4,000 |
2024/7/11 |
563 |
568 |
559 |
563 |
+0.00% |
6,100 |
2024/7/10 |
565 |
567 |
561 |
563 |
-1.75% |
6,000 |
2024/7/9 |
575 |
584 |
569 |
573 |
+2.32% |
22,500 |
2024/7/8 |
567 |
576 |
558 |
560 |
+0.00% |
34,100 |
2024/7/5 |
565 |
565 |
560 |
560 |
-0.71% |
3,400 |
2024/7/4 |
563 |
566 |
561 |
564 |
+0.71% |
8,600 |
2024/7/3 |
559 |
562 |
558 |
560 |
-0.36% |
4,200 |
2024/7/2 |
561 |
564 |
559 |
562 |
+0.18% |
5,800 |
2024/7/1 |
561 |
563 |
560 |
561 |
+0.00% |
1,200 |
2024/6/28 |
565 |
565 |
561 |
561 |
+0.18% |
6,000 |
2024/6/27 |
560 |
561 |
553 |
560 |
-0.18% |
5,600 |
2024/6/26 |
565 |
565 |
556 |
561 |
-0.53% |
4,300 |
2024/6/25 |
561 |
565 |
560 |
564 |
-0.18% |
3,800 |
2024/6/24 |
565 |
566 |
561 |
565 |
+1.07% |
3,600 |
2024/6/21 |
555 |
559 |
555 |
559 |
+0.54% |
700 |
2024/6/20 |
558 |
564 |
555 |
556 |
+0.36% |
2,500 |
2024/6/19 |
555 |
557 |
553 |
554 |
+0.36% |
2,600 |
2024/6/18 |
556 |
562 |
550 |
552 |
-0.36% |
13,700 |
2024/6/17 |
548 |
554 |
548 |
554 |
+0.00% |
2,800 |
2024/6/14 |
556 |
558 |
550 |
554 |
+0.36% |
6,100 |
2024/6/13 |
557 |
559 |
551 |
552 |
-0.18% |
2,500 |
2024/6/12 |
553 |
557 |
553 |
553 |
+0.00% |
3,300 |
2024/6/11 |
552 |
555 |
550 |
553 |
+0.73% |
3,100 |
2024/6/10 |
554 |
554 |
549 |
549 |
-0.90% |
7,100 |
2024/6/7 |
561 |
561 |
554 |
554 |
-0.54% |
1,900 |
2024/6/6 |
559 |
565 |
557 |
557 |
-0.54% |
1,800 |
2024/6/5 |
564 |
567 |
559 |
560 |
-0.53% |
2,900 |
2024/6/4 |
567 |
567 |
556 |
563 |
+1.08% |
8,900 |
2024/6/3 |
554 |
557 |
550 |
557 |
+0.54% |
10,000 |
2024/5/31 |
559 |
559 |
550 |
554 |
-1.25% |
5,900 |
2024/5/30 |
560 |
561 |
554 |
561 |
+0.00% |
2,700 |
2024/5/29 |
569 |
569 |
554 |
561 |
-1.23% |
11,900 |
2024/5/28 |
565 |
569 |
560 |
568 |
-0.35% |
12,100 |
2024/5/27 |
610 |
612 |
568 |
570 |
+1.79% |
78,800 |
2024/5/24 |
559 |
560 |
557 |
560 |
+0.18% |
2,100 |
2024/5/23 |
558 |
560 |
555 |
559 |
+0.54% |
5,500 |
2024/5/22 |
555 |
566 |
555 |
556 |
+0.18% |
4,000 |
2024/5/21 |
556 |
556 |
553 |
555 |
-0.18% |
800 |
2024/5/20 |
556 |
557 |
555 |
556 |
+0.00% |
2,700 |
2024/5/17 |
558 |
564 |
556 |
556 |
-0.18% |
5,600 |
2024/5/16 |
559 |
560 |
557 |
557 |
-0.36% |
1,700 |
2024/5/15 |
564 |
567 |
559 |
559 |
+0.00% |
1,600 |
2024/5/14 |
555 |
560 |
554 |
559 |
+0.00% |
1,500 |
2024/5/13 |
562 |
562 |
546 |
559 |
-0.53% |
4,900 |
2024/5/10 |
562 |
573 |
553 |
562 |
+0.00% |
16,200 |
2024/5/9 |
565 |
565 |
561 |
562 |
-0.53% |
2,600 |
2024/5/8 |
567 |
570 |
562 |
565 |
-0.53% |
2,700 |
2024/5/7 |
567 |
568 |
563 |
568 |
+0.18% |
2,800 |
2024/5/2 |
573 |
573 |
564 |
567 |
-0.87% |
2,400 |
2024/5/1 |
569 |
572 |
567 |
572 |
+0.88% |
1,400 |
2024/4/30 |
568 |
569 |
565 |
567 |
+0.35% |
700 |
2024/4/25 |
566 |
570 |
565 |
565 |
-0.18% |
400 |
2024/4/24 |
568 |
571 |
565 |
566 |
-0.35% |
1,400 |
|