日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
568 |
571 |
565 |
565 |
-0.53% |
7,400 |
2024/10/23 |
571 |
574 |
567 |
568 |
-0.53% |
7,400 |
2024/10/22 |
575 |
575 |
570 |
571 |
-0.70% |
6,200 |
2024/10/21 |
577 |
577 |
574 |
575 |
+0.00% |
5,500 |
2024/10/18 |
586 |
586 |
569 |
575 |
-1.88% |
17,400 |
2024/10/17 |
593 |
593 |
586 |
586 |
-0.51% |
6,500 |
2024/10/16 |
593 |
593 |
589 |
589 |
-0.67% |
8,900 |
2024/10/15 |
590 |
595 |
589 |
593 |
+1.37% |
33,600 |
2024/10/11 |
584 |
586 |
580 |
585 |
+0.17% |
8,700 |
2024/10/10 |
575 |
586 |
575 |
584 |
+1.39% |
19,900 |
2024/10/9 |
572 |
577 |
571 |
576 |
+0.52% |
5,700 |
2024/10/8 |
573 |
574 |
571 |
573 |
+0.17% |
2,500 |
2024/10/7 |
575 |
578 |
570 |
572 |
+0.70% |
10,300 |
2024/10/4 |
571 |
580 |
564 |
568 |
-0.70% |
13,000 |
2024/10/3 |
568 |
575 |
564 |
572 |
+0.88% |
9,200 |
2024/10/2 |
560 |
570 |
560 |
567 |
+1.25% |
16,900 |
2024/10/1 |
561 |
565 |
553 |
560 |
+0.00% |
7,000 |
2024/9/30 |
552 |
563 |
551 |
560 |
-0.18% |
12,200 |
2024/9/27 |
550 |
563 |
550 |
561 |
+0.72% |
11,400 |
2024/9/26 |
552 |
569 |
545 |
557 |
+0.91% |
45,500 |
2024/9/25 |
543 |
553 |
542 |
552 |
+1.10% |
20,400 |
2024/9/24 |
547 |
547 |
540 |
546 |
+0.55% |
21,800 |
2024/9/20 |
549 |
549 |
540 |
543 |
+0.37% |
18,000 |
2024/9/19 |
543 |
548 |
539 |
541 |
+0.56% |
19,800 |
2024/9/18 |
542 |
544 |
535 |
538 |
+0.37% |
14,200 |
2024/9/17 |
548 |
551 |
532 |
536 |
-1.65% |
38,900 |
2024/9/13 |
568 |
568 |
526 |
545 |
-3.02% |
79,300 |
2024/9/12 |
556 |
568 |
552 |
562 |
+2.93% |
43,700 |
2024/9/11 |
555 |
556 |
544 |
546 |
-1.62% |
11,100 |
2024/9/10 |
552 |
556 |
552 |
555 |
+1.65% |
7,800 |
2024/9/9 |
545 |
551 |
536 |
546 |
-1.44% |
30,600 |
2024/9/6 |
557 |
560 |
551 |
554 |
-0.36% |
18,900 |
2024/9/5 |
554 |
562 |
549 |
556 |
+0.18% |
26,600 |
2024/9/4 |
562 |
568 |
555 |
555 |
-3.65% |
24,400 |
2024/9/3 |
577 |
577 |
570 |
576 |
-0.17% |
15,000 |
2024/9/2 |
582 |
582 |
570 |
577 |
-0.86% |
275,300 |
2024/8/30 |
568 |
583 |
565 |
582 |
+3.56% |
38,800 |
2024/8/29 |
567 |
570 |
555 |
562 |
-0.88% |
19,000 |
2024/8/28 |
565 |
571 |
560 |
567 |
+0.35% |
20,900 |
2024/8/27 |
557 |
565 |
557 |
565 |
+0.89% |
27,900 |
2024/8/26 |
560 |
561 |
555 |
560 |
+0.00% |
16,600 |
2024/8/23 |
561 |
561 |
554 |
560 |
+0.18% |
15,700 |
2024/8/22 |
564 |
565 |
553 |
559 |
-0.36% |
25,000 |
2024/8/21 |
573 |
573 |
561 |
561 |
-2.09% |
17,600 |
2024/8/20 |
571 |
574 |
570 |
573 |
+1.06% |
14,800 |
2024/8/19 |
590 |
590 |
567 |
567 |
-1.73% |
34,700 |
2024/8/16 |
589 |
589 |
573 |
577 |
-1.20% |
34,800 |
2024/8/15 |
577 |
588 |
577 |
584 |
+1.21% |
41,400 |
2024/8/14 |
573 |
580 |
571 |
577 |
+0.70% |
20,300 |
2024/8/13 |
568 |
575 |
560 |
573 |
+0.88% |
47,200 |
2024/8/9 |
556 |
568 |
550 |
568 |
+4.03% |
44,200 |
2024/8/8 |
545 |
556 |
543 |
546 |
+0.37% |
35,600 |
2024/8/7 |
533 |
552 |
527 |
544 |
+0.74% |
50,400 |
2024/8/6 |
565 |
565 |
530 |
540 |
+10.43% |
149,400 |
2024/8/5 |
537 |
540 |
477 |
489 |
-13.14% |
148,400 |
2024/8/2 |
577 |
577 |
555 |
563 |
-4.09% |
113,100 |
2024/8/1 |
606 |
606 |
582 |
587 |
-2.98% |
95,600 |
2024/7/31 |
596 |
606 |
590 |
605 |
+0.00% |
149,300 |
2024/7/30 |
605 |
613 |
598 |
605 |
-4.12% |
169,900 |
2024/7/29 |
640 |
644 |
629 |
631 |
+0.64% |
257,900 |
2024/7/26 |
626 |
628 |
624 |
627 |
+0.16% |
76,900 |
2024/7/25 |
630 |
631 |
623 |
626 |
-0.63% |
130,600 |
2024/7/24 |
633 |
637 |
630 |
630 |
-0.47% |
146,000 |
2024/7/23 |
634 |
641 |
633 |
633 |
-0.16% |
94,900 |
2024/7/22 |
644 |
648 |
633 |
634 |
-2.91% |
140,800 |
2024/7/19 |
655 |
657 |
643 |
653 |
-0.91% |
85,200 |
2024/7/18 |
664 |
664 |
657 |
659 |
-0.90% |
112,300 |
2024/7/17 |
667 |
668 |
661 |
665 |
-0.15% |
109,800 |
2024/7/16 |
669 |
671 |
664 |
666 |
-0.45% |
126,600 |
2024/7/12 |
669 |
669 |
664 |
669 |
+0.00% |
79,400 |
2024/7/11 |
668 |
673 |
661 |
669 |
+0.15% |
138,100 |
2024/7/10 |
665 |
673 |
664 |
668 |
+0.15% |
156,600 |
2024/7/9 |
670 |
670 |
661 |
667 |
-0.45% |
138,300 |
2024/7/8 |
674 |
679 |
669 |
670 |
-0.59% |
104,100 |
2024/7/5 |
676 |
677 |
668 |
674 |
-0.59% |
109,000 |
2024/7/4 |
683 |
684 |
673 |
678 |
-0.73% |
112,800 |
2024/7/3 |
682 |
686 |
681 |
683 |
+0.00% |
52,600 |
2024/7/2 |
685 |
689 |
680 |
683 |
-0.15% |
68,100 |
2024/7/1 |
680 |
692 |
680 |
684 |
+0.59% |
75,900 |
2024/6/28 |
690 |
690 |
678 |
680 |
-1.45% |
69,000 |
2024/6/27 |
688 |
694 |
680 |
690 |
+0.29% |
57,600 |
2024/6/26 |
680 |
694 |
674 |
688 |
+1.93% |
61,100 |
2024/6/25 |
674 |
680 |
671 |
675 |
+0.15% |
34,600 |
2024/6/24 |
694 |
694 |
670 |
674 |
-2.88% |
81,200 |
2024/6/21 |
696 |
700 |
682 |
694 |
-0.43% |
53,300 |
2024/6/20 |
680 |
702 |
675 |
697 |
+2.65% |
85,300 |
2024/6/19 |
660 |
679 |
660 |
679 |
+2.88% |
66,500 |
2024/6/18 |
650 |
663 |
650 |
660 |
+1.54% |
72,000 |
2024/6/17 |
648 |
650 |
637 |
650 |
-0.15% |
58,000 |
2024/6/14 |
626 |
651 |
624 |
651 |
+5.17% |
114,300 |
2024/6/13 |
662 |
675 |
619 |
619 |
+4.56% |
648,200 |
2024/6/12 |
609 |
609 |
592 |
592 |
-2.31% |
55,000 |
2024/6/11 |
607 |
611 |
606 |
606 |
-0.16% |
13,000 |
2024/6/10 |
606 |
609 |
605 |
607 |
+0.33% |
25,800 |
2024/6/7 |
605 |
607 |
602 |
605 |
+0.50% |
10,000 |
2024/6/6 |
605 |
606 |
600 |
602 |
+0.33% |
15,200 |
2024/6/5 |
604 |
604 |
598 |
600 |
-0.50% |
14,400 |
2024/6/4 |
603 |
605 |
600 |
603 |
+1.01% |
14,500 |
2024/6/3 |
599 |
601 |
595 |
597 |
+0.34% |
24,900 |
2024/5/31 |
590 |
595 |
587 |
595 |
+1.36% |
11,000 |
2024/5/30 |
591 |
591 |
587 |
587 |
-0.34% |
5,800 |
2024/5/29 |
595 |
596 |
589 |
589 |
-0.34% |
11,500 |
2024/5/28 |
595 |
597 |
591 |
591 |
-0.67% |
17,000 |
2024/5/27 |
592 |
597 |
592 |
595 |
-0.34% |
11,600 |
2024/5/24 |
595 |
598 |
595 |
597 |
+0.00% |
8,500 |
2024/5/23 |
602 |
604 |
597 |
597 |
-1.00% |
12,100 |
2024/5/22 |
603 |
604 |
599 |
603 |
+0.50% |
7,800 |
2024/5/21 |
602 |
605 |
599 |
600 |
-0.66% |
10,100 |
2024/5/20 |
602 |
605 |
600 |
604 |
-0.49% |
13,500 |
2024/5/17 |
609 |
609 |
598 |
607 |
+1.34% |
13,800 |
2024/5/16 |
610 |
610 |
598 |
599 |
-0.17% |
24,000 |
2024/5/15 |
607 |
610 |
600 |
600 |
-0.50% |
23,700 |
2024/5/14 |
603 |
603 |
600 |
603 |
+0.00% |
8,400 |
2024/5/13 |
602 |
603 |
600 |
603 |
+0.50% |
6,100 |
2024/5/10 |
600 |
602 |
595 |
600 |
-0.33% |
14,300 |
2024/5/9 |
604 |
604 |
595 |
602 |
+0.00% |
11,500 |
2024/5/8 |
604 |
606 |
600 |
602 |
-0.33% |
5,000 |
2024/5/7 |
605 |
605 |
596 |
604 |
+1.17% |
18,900 |
2024/5/2 |
595 |
597 |
586 |
597 |
+0.00% |
15,200 |
2024/5/1 |
597 |
598 |
596 |
597 |
+0.00% |
5,300 |
2024/4/30 |
609 |
609 |
586 |
597 |
-0.33% |
27,200 |
2024/4/26 |
596 |
606 |
593 |
599 |
+0.34% |
8,200 |
2024/4/25 |
605 |
605 |
595 |
597 |
-1.00% |
13,300 |
|