日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
329 |
332 |
328 |
330 |
+0.92% |
104,000 |
2024/10/3 |
335 |
335 |
326 |
327 |
-0.61% |
111,800 |
2024/10/2 |
329 |
332 |
326 |
329 |
-0.60% |
179,000 |
2024/10/1 |
332 |
335 |
328 |
331 |
+0.61% |
95,100 |
2024/9/30 |
326 |
331 |
326 |
329 |
-0.90% |
531,400 |
2024/9/27 |
338 |
338 |
329 |
332 |
-1.78% |
134,000 |
2024/9/26 |
333 |
338 |
331 |
338 |
+1.81% |
142,700 |
2024/9/25 |
328 |
333 |
327 |
332 |
+2.47% |
91,000 |
2024/9/24 |
335 |
335 |
323 |
324 |
-2.11% |
153,400 |
2024/9/20 |
333 |
336 |
330 |
331 |
+0.61% |
92,400 |
2024/9/19 |
333 |
334 |
328 |
329 |
+0.30% |
105,000 |
2024/9/18 |
333 |
335 |
324 |
328 |
+0.00% |
111,200 |
2024/9/17 |
318 |
338 |
318 |
328 |
+0.61% |
495,500 |
2024/9/13 |
326 |
332 |
324 |
326 |
-0.31% |
193,400 |
2024/9/12 |
327 |
327 |
321 |
327 |
+1.87% |
71,900 |
2024/9/11 |
324 |
324 |
315 |
321 |
-1.53% |
161,100 |
2024/9/10 |
332 |
332 |
324 |
326 |
-1.81% |
91,000 |
2024/9/9 |
328 |
333 |
325 |
332 |
-0.60% |
129,200 |
2024/9/6 |
335 |
339 |
331 |
334 |
-0.30% |
77,500 |
2024/9/5 |
333 |
341 |
332 |
335 |
+0.00% |
81,400 |
2024/9/4 |
341 |
344 |
333 |
335 |
-3.46% |
158,700 |
2024/9/3 |
341 |
347 |
339 |
347 |
+1.46% |
94,300 |
2024/9/2 |
344 |
347 |
340 |
342 |
-0.87% |
61,600 |
2024/8/30 |
349 |
352 |
343 |
345 |
+1.17% |
106,600 |
2024/8/29 |
345 |
350 |
340 |
341 |
-0.87% |
87,400 |
2024/8/28 |
350 |
354 |
341 |
344 |
-1.43% |
110,700 |
2024/8/27 |
350 |
351 |
346 |
349 |
+1.75% |
146,900 |
2024/8/26 |
341 |
348 |
341 |
343 |
+2.39% |
211,300 |
2024/8/23 |
334 |
338 |
333 |
335 |
+0.60% |
86,400 |
2024/8/22 |
332 |
338 |
332 |
333 |
+1.52% |
46,900 |
2024/8/21 |
332 |
336 |
327 |
328 |
-2.67% |
136,200 |
2024/8/20 |
323 |
339 |
322 |
337 |
+5.64% |
131,800 |
2024/8/19 |
323 |
326 |
318 |
319 |
-2.74% |
82,900 |
2024/8/16 |
323 |
328 |
322 |
328 |
+2.82% |
64,000 |
2024/8/15 |
323 |
326 |
318 |
319 |
-0.93% |
72,300 |
2024/8/14 |
318 |
323 |
314 |
322 |
+2.88% |
80,000 |
2024/8/13 |
309 |
313 |
309 |
313 |
+0.97% |
75,900 |
2024/8/9 |
315 |
316 |
305 |
310 |
+0.98% |
125,900 |
2024/8/8 |
292 |
314 |
292 |
307 |
+4.07% |
202,700 |
2024/8/7 |
294 |
308 |
288 |
295 |
-1.99% |
310,300 |
2024/8/6 |
292 |
315 |
292 |
301 |
+9.06% |
767,000 |
2024/8/5 |
301 |
315 |
265 |
276 |
-13.48% |
726,400 |
2024/8/2 |
332 |
335 |
319 |
319 |
-6.45% |
258,900 |
2024/8/1 |
349 |
351 |
337 |
341 |
-2.85% |
172,800 |
2024/7/31 |
346 |
351 |
343 |
351 |
+1.45% |
101,500 |
2024/7/30 |
354 |
354 |
342 |
346 |
-2.54% |
419,100 |
2024/7/29 |
348 |
355 |
347 |
355 |
+3.50% |
109,100 |
2024/7/26 |
348 |
350 |
343 |
343 |
-0.58% |
96,900 |
2024/7/25 |
344 |
351 |
342 |
345 |
+0.29% |
130,100 |
2024/7/24 |
346 |
349 |
344 |
344 |
-0.58% |
95,800 |
2024/7/23 |
351 |
354 |
346 |
346 |
-1.70% |
115,300 |
2024/7/22 |
354 |
357 |
350 |
352 |
-1.12% |
133,200 |
2024/7/19 |
358 |
361 |
353 |
356 |
-1.11% |
113,100 |
2024/7/18 |
359 |
375 |
358 |
360 |
+1.41% |
436,000 |
2024/7/17 |
352 |
356 |
351 |
355 |
+1.72% |
96,900 |
2024/7/16 |
360 |
361 |
347 |
349 |
-3.06% |
188,000 |
2024/7/12 |
345 |
360 |
345 |
360 |
+5.57% |
350,400 |
2024/7/11 |
336 |
344 |
335 |
341 |
+2.40% |
171,100 |
2024/7/10 |
339 |
340 |
331 |
333 |
-1.48% |
93,800 |
2024/7/9 |
336 |
339 |
334 |
338 |
+1.50% |
91,900 |
2024/7/8 |
336 |
338 |
331 |
333 |
+0.91% |
114,800 |
2024/7/5 |
331 |
333 |
328 |
330 |
+0.30% |
75,700 |
2024/7/4 |
335 |
335 |
329 |
329 |
-1.79% |
91,200 |
2024/7/3 |
329 |
336 |
329 |
335 |
+2.45% |
113,600 |
2024/7/2 |
326 |
329 |
324 |
327 |
+0.62% |
96,800 |
2024/7/1 |
330 |
331 |
325 |
325 |
-1.22% |
57,900 |
2024/6/28 |
334 |
335 |
329 |
329 |
-1.50% |
51,600 |
2024/6/27 |
331 |
335 |
330 |
334 |
+0.00% |
83,500 |
2024/6/26 |
334 |
337 |
330 |
334 |
+0.60% |
91,600 |
2024/6/25 |
328 |
334 |
327 |
332 |
+1.22% |
134,800 |
2024/6/24 |
325 |
329 |
322 |
328 |
+1.55% |
144,900 |
2024/6/21 |
318 |
326 |
317 |
323 |
+2.54% |
203,800 |
2024/6/20 |
321 |
322 |
313 |
315 |
-2.17% |
182,700 |
2024/6/19 |
322 |
326 |
318 |
322 |
+0.62% |
160,500 |
2024/6/18 |
323 |
331 |
320 |
320 |
+0.00% |
197,000 |
2024/6/17 |
333 |
340 |
315 |
320 |
-5.88% |
522,500 |
2024/6/14 |
341 |
345 |
337 |
340 |
-1.45% |
239,400 |
2024/6/13 |
341 |
346 |
341 |
345 |
+1.17% |
133,600 |
2024/6/12 |
342 |
349 |
341 |
341 |
+0.59% |
131,600 |
2024/6/11 |
342 |
342 |
336 |
339 |
-0.88% |
75,800 |
2024/6/10 |
338 |
342 |
334 |
342 |
+1.48% |
115,800 |
2024/6/7 |
333 |
341 |
332 |
337 |
+1.20% |
72,800 |
2024/6/6 |
340 |
340 |
333 |
333 |
-1.77% |
91,500 |
2024/6/5 |
338 |
343 |
336 |
339 |
-0.88% |
100,600 |
2024/6/4 |
334 |
343 |
334 |
342 |
+2.09% |
132,700 |
2024/6/3 |
335 |
335 |
331 |
335 |
+0.90% |
58,700 |
2024/5/31 |
327 |
332 |
325 |
332 |
+2.15% |
84,700 |
2024/5/30 |
319 |
327 |
319 |
325 |
+0.93% |
118,900 |
2024/5/29 |
332 |
332 |
322 |
322 |
-2.72% |
150,600 |
2024/5/28 |
330 |
334 |
330 |
331 |
+0.30% |
106,600 |
2024/5/27 |
332 |
332 |
328 |
330 |
+0.00% |
124,100 |
2024/5/24 |
331 |
335 |
330 |
330 |
-1.20% |
157,800 |
2024/5/23 |
338 |
339 |
331 |
334 |
-0.89% |
150,500 |
2024/5/22 |
350 |
350 |
336 |
337 |
-3.99% |
262,400 |
2024/5/21 |
358 |
360 |
350 |
351 |
-1.13% |
122,100 |
2024/5/20 |
343 |
356 |
342 |
355 |
+3.50% |
127,000 |
2024/5/17 |
343 |
348 |
340 |
343 |
-0.87% |
112,200 |
2024/5/16 |
346 |
347 |
339 |
346 |
+2.67% |
272,500 |
2024/5/15 |
342 |
342 |
334 |
337 |
-0.88% |
122,800 |
2024/5/14 |
333 |
340 |
332 |
340 |
+2.72% |
124,000 |
2024/5/13 |
334 |
335 |
330 |
331 |
-0.90% |
98,600 |
2024/5/10 |
338 |
338 |
333 |
334 |
+0.00% |
115,000 |
2024/5/9 |
342 |
342 |
333 |
334 |
-1.47% |
151,200 |
2024/5/8 |
343 |
348 |
338 |
339 |
-2.59% |
143,500 |
2024/5/7 |
338 |
348 |
335 |
348 |
+4.50% |
171,500 |
2024/5/2 |
337 |
340 |
333 |
333 |
-1.48% |
132,200 |
2024/5/1 |
343 |
346 |
336 |
338 |
-2.31% |
137,500 |
2024/4/30 |
343 |
350 |
338 |
346 |
+1.76% |
163,700 |
2024/4/26 |
335 |
340 |
330 |
340 |
+1.49% |
195,400 |
2024/4/25 |
337 |
339 |
333 |
335 |
-0.59% |
177,500 |
2024/4/24 |
343 |
344 |
337 |
337 |
+0.00% |
155,100 |
2024/4/23 |
343 |
343 |
336 |
337 |
-0.88% |
110,600 |
2024/4/22 |
340 |
342 |
335 |
340 |
+1.49% |
130,900 |
2024/4/19 |
344 |
345 |
333 |
335 |
-3.46% |
299,000 |
2024/4/18 |
343 |
352 |
343 |
347 |
+0.58% |
128,900 |
2024/4/17 |
349 |
352 |
342 |
345 |
-0.58% |
168,400 |
2024/4/16 |
359 |
359 |
347 |
347 |
-4.93% |
315,900 |
2024/4/15 |
366 |
367 |
361 |
365 |
-1.08% |
173,500 |
2024/4/12 |
367 |
376 |
366 |
369 |
+0.54% |
141,800 |
2024/4/11 |
364 |
368 |
359 |
367 |
+0.82% |
88,600 |
2024/4/10 |
366 |
370 |
364 |
364 |
+0.00% |
118,200 |
2024/4/9 |
358 |
366 |
358 |
364 |
+1.68% |
149,200 |
2024/4/8 |
365 |
365 |
355 |
358 |
-1.10% |
191,200 |
|