日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/6 |
373 |
373 |
362 |
365 |
-2.14% |
55,700 |
2024/9/5 |
365 |
378 |
362 |
373 |
+0.54% |
50,300 |
2024/9/4 |
370 |
372 |
365 |
371 |
-1.85% |
120,500 |
2024/9/3 |
378 |
382 |
378 |
378 |
-0.53% |
28,300 |
2024/9/2 |
387 |
387 |
378 |
380 |
-0.78% |
57,600 |
2024/8/30 |
382 |
391 |
381 |
383 |
+0.26% |
75,400 |
2024/8/29 |
381 |
387 |
380 |
382 |
-1.55% |
170,000 |
2024/8/28 |
406 |
411 |
386 |
388 |
-1.02% |
517,600 |
2024/8/27 |
388 |
398 |
386 |
392 |
+1.29% |
109,800 |
2024/8/26 |
390 |
392 |
382 |
387 |
-0.51% |
75,300 |
2024/8/23 |
387 |
401 |
384 |
389 |
+0.52% |
118,200 |
2024/8/22 |
374 |
410 |
371 |
387 |
+4.31% |
357,400 |
2024/8/21 |
375 |
377 |
367 |
371 |
-1.33% |
28,900 |
2024/8/20 |
379 |
386 |
372 |
376 |
+0.27% |
49,900 |
2024/8/19 |
377 |
393 |
373 |
375 |
-0.27% |
86,900 |
2024/8/16 |
374 |
377 |
370 |
376 |
+2.73% |
53,700 |
2024/8/15 |
366 |
368 |
360 |
366 |
-0.81% |
18,100 |
2024/8/14 |
359 |
373 |
351 |
369 |
+1.65% |
113,600 |
2024/8/13 |
335 |
374 |
332 |
363 |
+6.14% |
132,700 |
2024/8/9 |
356 |
359 |
339 |
342 |
-0.29% |
66,600 |
2024/8/8 |
327 |
354 |
325 |
343 |
+2.69% |
78,500 |
2024/8/7 |
310 |
336 |
310 |
334 |
+5.03% |
138,600 |
2024/8/6 |
290 |
336 |
282 |
318 |
+7.07% |
269,000 |
2024/8/5 |
360 |
366 |
297 |
297 |
-21.22% |
137,200 |
2024/8/2 |
387 |
393 |
376 |
377 |
-4.56% |
85,500 |
2024/8/1 |
409 |
410 |
391 |
395 |
-3.19% |
50,200 |
2024/7/31 |
408 |
409 |
405 |
408 |
-0.49% |
5,500 |
2024/7/30 |
413 |
416 |
408 |
410 |
-1.44% |
21,600 |
2024/7/29 |
404 |
416 |
402 |
416 |
+4.00% |
25,900 |
2024/7/26 |
398 |
404 |
396 |
400 |
+0.50% |
39,700 |
2024/7/25 |
404 |
407 |
398 |
398 |
-3.16% |
45,700 |
2024/7/24 |
409 |
416 |
408 |
411 |
-0.48% |
96,700 |
2024/7/23 |
407 |
470 |
404 |
413 |
+1.72% |
918,100 |
2024/7/22 |
429 |
464 |
399 |
406 |
-0.98% |
354,600 |
2024/7/19 |
413 |
413 |
407 |
410 |
-0.24% |
14,600 |
2024/7/18 |
421 |
421 |
408 |
411 |
-2.61% |
25,100 |
2024/7/17 |
428 |
430 |
421 |
422 |
-2.31% |
45,000 |
2024/7/16 |
432 |
436 |
425 |
432 |
-0.92% |
13,100 |
2024/7/12 |
430 |
437 |
430 |
436 |
+0.23% |
30,100 |
2024/7/11 |
439 |
439 |
426 |
435 |
-1.14% |
114,800 |
2024/7/10 |
438 |
440 |
430 |
440 |
+0.69% |
67,700 |
2024/7/9 |
427 |
440 |
425 |
437 |
+2.58% |
62,500 |
2024/7/8 |
428 |
428 |
416 |
426 |
-0.93% |
66,700 |
2024/7/5 |
434 |
434 |
420 |
430 |
+0.94% |
157,300 |
2024/7/4 |
427 |
427 |
423 |
426 |
+0.00% |
32,900 |
2024/7/3 |
419 |
427 |
416 |
426 |
+1.19% |
70,100 |
2024/7/2 |
415 |
421 |
412 |
421 |
+1.45% |
40,900 |
2024/7/1 |
414 |
417 |
405 |
415 |
+0.24% |
46,500 |
2024/6/28 |
411 |
417 |
411 |
414 |
+0.00% |
33,900 |
2024/6/27 |
412 |
415 |
411 |
414 |
+0.24% |
33,100 |
2024/6/26 |
412 |
415 |
411 |
413 |
+0.24% |
43,000 |
2024/6/25 |
400 |
414 |
400 |
412 |
+3.00% |
57,600 |
2024/6/24 |
404 |
404 |
400 |
400 |
-0.99% |
10,000 |
2024/6/21 |
407 |
407 |
403 |
404 |
-1.70% |
31,700 |
2024/6/20 |
414 |
415 |
410 |
411 |
-0.48% |
120,800 |
2024/6/19 |
412 |
413 |
409 |
413 |
+0.00% |
34,900 |
2024/6/18 |
407 |
413 |
407 |
413 |
+0.73% |
57,600 |
2024/6/17 |
420 |
420 |
404 |
410 |
-2.84% |
104,700 |
2024/6/14 |
416 |
424 |
416 |
422 |
+0.24% |
73,400 |
2024/6/13 |
430 |
430 |
416 |
421 |
-0.24% |
157,000 |
2024/6/12 |
418 |
425 |
418 |
422 |
+0.48% |
19,300 |
2024/6/11 |
415 |
425 |
415 |
420 |
+1.45% |
75,700 |
2024/6/10 |
411 |
414 |
408 |
414 |
+1.47% |
17,600 |
2024/6/7 |
403 |
411 |
403 |
408 |
+0.49% |
47,000 |
2024/6/6 |
409 |
409 |
402 |
406 |
-1.22% |
72,100 |
2024/6/5 |
398 |
412 |
396 |
411 |
+3.01% |
54,800 |
2024/6/4 |
393 |
403 |
393 |
399 |
+1.01% |
37,600 |
2024/6/3 |
392 |
395 |
386 |
395 |
+1.28% |
44,200 |
2024/5/31 |
383 |
400 |
382 |
390 |
+1.83% |
134,200 |
2024/5/30 |
368 |
383 |
368 |
383 |
+3.51% |
36,300 |
2024/5/29 |
380 |
380 |
370 |
370 |
-2.63% |
42,700 |
2024/5/28 |
391 |
391 |
380 |
380 |
-2.31% |
64,000 |
2024/5/27 |
385 |
389 |
382 |
389 |
+0.78% |
29,800 |
2024/5/24 |
387 |
398 |
380 |
386 |
+1.58% |
94,700 |
2024/5/23 |
386 |
394 |
378 |
380 |
-1.30% |
113,700 |
2024/5/22 |
378 |
387 |
375 |
385 |
+1.05% |
59,000 |
2024/5/21 |
379 |
400 |
377 |
381 |
+2.14% |
192,700 |
2024/5/20 |
368 |
379 |
363 |
373 |
+2.19% |
49,200 |
2024/5/17 |
362 |
383 |
362 |
365 |
+0.00% |
166,300 |
2024/5/16 |
373 |
374 |
361 |
365 |
-2.14% |
49,200 |
2024/5/15 |
385 |
385 |
372 |
373 |
-3.12% |
38,700 |
2024/5/14 |
379 |
386 |
377 |
385 |
+2.12% |
35,800 |
2024/5/13 |
378 |
379 |
372 |
377 |
+0.00% |
41,600 |
2024/5/10 |
398 |
399 |
369 |
377 |
-5.04% |
286,900 |
2024/5/9 |
409 |
412 |
395 |
397 |
-4.11% |
182,600 |
2024/5/8 |
412 |
415 |
412 |
414 |
+0.00% |
18,900 |
2024/5/7 |
413 |
415 |
408 |
414 |
+1.97% |
31,000 |
2024/5/2 |
410 |
421 |
400 |
406 |
-1.93% |
156,600 |
2024/5/1 |
395 |
415 |
395 |
414 |
+4.81% |
143,400 |
2024/4/30 |
394 |
396 |
391 |
395 |
+0.25% |
16,200 |
2024/4/26 |
392 |
398 |
392 |
394 |
-1.01% |
43,600 |
2024/4/25 |
393 |
399 |
392 |
398 |
+0.51% |
45,000 |
2024/4/24 |
395 |
398 |
392 |
396 |
+0.51% |
28,900 |
2024/4/23 |
399 |
399 |
389 |
394 |
-0.25% |
41,500 |
2024/4/22 |
390 |
395 |
386 |
395 |
+1.28% |
25,600 |
2024/4/19 |
405 |
405 |
380 |
390 |
-3.94% |
218,800 |
2024/4/18 |
406 |
407 |
402 |
406 |
-0.25% |
46,800 |
2024/4/17 |
410 |
413 |
403 |
407 |
-0.73% |
98,500 |
2024/4/16 |
419 |
421 |
408 |
410 |
-3.76% |
59,800 |
2024/4/15 |
420 |
427 |
419 |
426 |
-0.47% |
62,200 |
2024/4/12 |
426 |
429 |
422 |
428 |
+2.39% |
111,000 |
2024/4/11 |
414 |
418 |
407 |
418 |
-0.71% |
71,200 |
2024/4/10 |
420 |
427 |
416 |
421 |
-0.94% |
88,000 |
2024/4/9 |
410 |
425 |
406 |
425 |
+3.91% |
123,100 |
2024/4/8 |
396 |
410 |
395 |
409 |
+3.81% |
227,500 |
2024/4/5 |
400 |
412 |
394 |
394 |
-2.72% |
194,600 |
2024/4/4 |
405 |
408 |
399 |
405 |
+0.50% |
122,300 |
2024/4/3 |
403 |
406 |
396 |
403 |
-0.25% |
59,800 |
2024/4/2 |
425 |
425 |
398 |
404 |
-4.04% |
190,700 |
2024/4/1 |
437 |
443 |
421 |
421 |
-4.32% |
114,300 |
2024/3/29 |
427 |
443 |
427 |
440 |
+3.04% |
125,300 |
2024/3/28 |
429 |
445 |
425 |
427 |
+1.43% |
167,300 |
2024/3/27 |
430 |
430 |
421 |
421 |
-1.17% |
45,000 |
2024/3/26 |
431 |
433 |
423 |
426 |
-1.84% |
97,000 |
2024/3/25 |
436 |
440 |
433 |
434 |
-0.69% |
67,900 |
2024/3/22 |
423 |
439 |
421 |
437 |
+2.34% |
142,100 |
2024/3/21 |
426 |
428 |
418 |
427 |
+0.47% |
74,800 |
2024/3/19 |
439 |
441 |
422 |
425 |
-1.39% |
160,100 |
2024/3/18 |
440 |
477 |
422 |
431 |
+5.64% |
1,172,700 |
2024/3/15 |
439 |
445 |
408 |
408 |
-8.31% |
265,100 |
2024/3/14 |
441 |
448 |
440 |
445 |
-0.22% |
119,800 |
2024/3/13 |
462 |
465 |
444 |
446 |
-2.83% |
171,900 |
2024/3/12 |
432 |
460 |
432 |
459 |
+4.32% |
147,700 |
|