日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
478 |
483 |
473 |
476 |
+1.06% |
265,800 |
2024/10/2 |
464 |
471 |
463 |
471 |
+1.29% |
243,600 |
2024/10/1 |
466 |
469 |
462 |
465 |
-0.64% |
163,500 |
2024/9/30 |
463 |
469 |
461 |
468 |
-0.85% |
370,900 |
2024/9/27 |
471 |
476 |
471 |
472 |
+0.21% |
214,600 |
2024/9/26 |
463 |
472 |
462 |
471 |
+2.61% |
385,900 |
2024/9/25 |
459 |
463 |
456 |
459 |
+0.44% |
221,800 |
2024/9/24 |
461 |
461 |
452 |
457 |
-0.22% |
188,200 |
2024/9/20 |
455 |
461 |
455 |
458 |
+0.88% |
406,900 |
2024/9/19 |
450 |
455 |
444 |
454 |
+2.48% |
263,600 |
2024/9/18 |
442 |
445 |
436 |
443 |
+1.61% |
269,100 |
2024/9/17 |
441 |
441 |
430 |
436 |
-0.23% |
252,600 |
2024/9/13 |
443 |
445 |
433 |
437 |
-1.58% |
409,400 |
2024/9/12 |
441 |
451 |
441 |
444 |
+1.83% |
262,500 |
2024/9/11 |
449 |
449 |
433 |
436 |
-2.24% |
330,600 |
2024/9/10 |
450 |
455 |
446 |
446 |
-0.89% |
193,400 |
2024/9/9 |
446 |
453 |
444 |
450 |
-0.66% |
237,000 |
2024/9/6 |
459 |
461 |
448 |
453 |
-0.66% |
221,200 |
2024/9/5 |
448 |
460 |
447 |
456 |
+1.79% |
370,200 |
2024/9/4 |
458 |
460 |
447 |
448 |
-3.86% |
308,500 |
2024/9/3 |
451 |
466 |
451 |
466 |
+3.56% |
425,600 |
2024/9/2 |
450 |
451 |
443 |
450 |
+0.67% |
419,400 |
2024/8/30 |
448 |
452 |
447 |
447 |
+0.00% |
394,400 |
2024/8/29 |
452 |
453 |
444 |
447 |
-2.40% |
370,900 |
2024/8/28 |
453 |
458 |
449 |
458 |
+0.88% |
318,800 |
2024/8/27 |
450 |
455 |
446 |
454 |
+0.67% |
228,700 |
2024/8/26 |
450 |
455 |
446 |
451 |
+0.22% |
183,200 |
2024/8/23 |
454 |
454 |
449 |
450 |
-0.44% |
223,500 |
2024/8/22 |
455 |
457 |
449 |
452 |
-0.22% |
197,600 |
2024/8/21 |
450 |
458 |
448 |
453 |
-1.09% |
232,500 |
2024/8/20 |
458 |
467 |
457 |
458 |
+0.00% |
216,200 |
2024/8/19 |
456 |
463 |
456 |
458 |
+0.66% |
266,800 |
2024/8/16 |
456 |
458 |
451 |
455 |
+1.34% |
385,400 |
2024/8/15 |
455 |
456 |
446 |
449 |
-1.10% |
359,900 |
2024/8/14 |
443 |
459 |
443 |
454 |
+2.71% |
321,900 |
2024/8/13 |
443 |
446 |
437 |
442 |
-0.67% |
263,500 |
2024/8/9 |
442 |
447 |
435 |
445 |
+4.46% |
436,800 |
2024/8/8 |
428 |
439 |
424 |
426 |
-2.29% |
420,000 |
2024/8/7 |
420 |
442 |
414 |
436 |
+2.35% |
481,300 |
2024/8/6 |
436 |
446 |
421 |
426 |
-0.47% |
565,900 |
2024/8/5 |
465 |
465 |
415 |
428 |
-9.13% |
814,900 |
2024/8/2 |
451 |
478 |
451 |
471 |
-7.83% |
1,294,400 |
2024/8/1 |
529 |
529 |
508 |
511 |
-3.77% |
400,700 |
2024/7/31 |
523 |
531 |
520 |
531 |
+0.76% |
295,400 |
2024/7/30 |
542 |
542 |
523 |
527 |
-2.23% |
321,300 |
2024/7/29 |
541 |
542 |
537 |
539 |
+0.19% |
198,500 |
2024/7/26 |
534 |
542 |
531 |
538 |
+0.75% |
250,100 |
2024/7/25 |
528 |
541 |
525 |
534 |
+0.19% |
360,800 |
2024/7/24 |
544 |
546 |
531 |
533 |
-2.02% |
536,000 |
2024/7/23 |
539 |
554 |
539 |
544 |
+1.30% |
321,900 |
2024/7/22 |
550 |
550 |
536 |
537 |
-2.36% |
244,000 |
2024/7/19 |
550 |
551 |
541 |
550 |
+0.18% |
267,100 |
2024/7/18 |
555 |
559 |
547 |
549 |
-1.26% |
260,300 |
2024/7/17 |
555 |
557 |
550 |
556 |
+0.91% |
202,700 |
2024/7/16 |
564 |
565 |
548 |
551 |
-2.13% |
207,600 |
2024/7/12 |
551 |
566 |
549 |
563 |
+1.81% |
381,400 |
2024/7/11 |
545 |
554 |
544 |
553 |
+2.03% |
311,500 |
2024/7/10 |
547 |
549 |
538 |
542 |
-0.91% |
270,200 |
2024/7/9 |
548 |
552 |
546 |
547 |
+0.00% |
371,200 |
2024/7/8 |
541 |
547 |
540 |
547 |
+1.30% |
247,400 |
2024/7/5 |
541 |
542 |
536 |
540 |
-0.37% |
213,400 |
2024/7/4 |
546 |
548 |
536 |
542 |
-0.37% |
214,600 |
2024/7/3 |
531 |
544 |
530 |
544 |
+2.06% |
332,300 |
2024/7/2 |
536 |
540 |
532 |
533 |
-0.56% |
358,200 |
2024/7/1 |
534 |
536 |
528 |
536 |
+0.56% |
234,100 |
2024/6/28 |
536 |
538 |
530 |
533 |
-0.56% |
197,300 |
2024/6/27 |
523 |
536 |
521 |
536 |
-0.37% |
316,700 |
2024/6/26 |
539 |
541 |
536 |
538 |
+0.00% |
755,600 |
2024/6/25 |
534 |
540 |
531 |
538 |
+1.32% |
332,400 |
2024/6/24 |
533 |
536 |
528 |
531 |
-0.38% |
235,200 |
2024/6/21 |
538 |
541 |
531 |
533 |
-0.37% |
769,000 |
2024/6/20 |
535 |
541 |
532 |
535 |
-0.74% |
454,800 |
2024/6/19 |
538 |
542 |
534 |
539 |
+0.37% |
247,300 |
2024/6/18 |
530 |
539 |
530 |
537 |
+1.32% |
254,900 |
2024/6/17 |
533 |
534 |
515 |
530 |
-1.12% |
462,800 |
2024/6/14 |
534 |
539 |
530 |
536 |
+1.52% |
445,000 |
2024/6/13 |
529 |
534 |
522 |
528 |
+0.19% |
396,300 |
2024/6/12 |
533 |
539 |
525 |
527 |
-0.19% |
329,200 |
2024/6/11 |
528 |
534 |
525 |
528 |
+1.34% |
454,200 |
2024/6/10 |
513 |
524 |
513 |
521 |
+1.56% |
423,600 |
2024/6/7 |
510 |
517 |
509 |
513 |
+0.59% |
154,700 |
2024/6/6 |
520 |
520 |
508 |
510 |
-1.92% |
370,300 |
2024/6/5 |
518 |
524 |
515 |
520 |
+0.97% |
296,300 |
2024/6/4 |
514 |
522 |
512 |
515 |
+0.59% |
459,500 |
2024/6/3 |
514 |
515 |
509 |
512 |
-0.39% |
243,200 |
2024/5/31 |
510 |
514 |
508 |
514 |
+1.18% |
250,500 |
2024/5/30 |
500 |
509 |
498 |
508 |
+0.99% |
316,800 |
2024/5/29 |
503 |
506 |
501 |
503 |
+0.20% |
309,000 |
2024/5/28 |
508 |
510 |
502 |
502 |
-1.18% |
185,600 |
2024/5/27 |
506 |
508 |
499 |
508 |
+0.59% |
256,200 |
2024/5/24 |
504 |
515 |
504 |
505 |
-0.59% |
331,600 |
2024/5/23 |
501 |
509 |
497 |
508 |
+2.21% |
371,800 |
2024/5/22 |
498 |
502 |
493 |
497 |
-1.00% |
246,800 |
2024/5/21 |
505 |
508 |
497 |
502 |
+0.40% |
231,000 |
2024/5/20 |
500 |
503 |
498 |
500 |
-0.60% |
172,200 |
2024/5/17 |
500 |
506 |
495 |
503 |
-0.20% |
281,800 |
2024/5/16 |
513 |
515 |
503 |
504 |
-1.75% |
566,100 |
2024/5/15 |
520 |
524 |
512 |
513 |
-0.97% |
686,800 |
2024/5/14 |
510 |
518 |
510 |
518 |
+2.98% |
487,700 |
2024/5/13 |
497 |
507 |
492 |
503 |
-0.40% |
695,200 |
2024/5/10 |
505 |
519 |
500 |
505 |
-0.79% |
992,000 |
2024/5/9 |
492 |
516 |
487 |
509 |
+7.16% |
2,856,000 |
2024/5/8 |
466 |
476 |
466 |
475 |
+0.85% |
416,400 |
2024/5/7 |
463 |
471 |
463 |
471 |
+2.17% |
337,400 |
2024/5/2 |
461 |
463 |
457 |
461 |
-0.43% |
358,400 |
2024/5/1 |
467 |
468 |
463 |
463 |
-0.86% |
251,600 |
2024/4/30 |
467 |
469 |
463 |
467 |
+0.65% |
224,900 |
2024/4/26 |
457 |
465 |
455 |
464 |
+0.87% |
280,500 |
2024/4/25 |
466 |
466 |
460 |
460 |
-1.29% |
286,500 |
2024/4/24 |
465 |
467 |
463 |
466 |
+0.00% |
206,300 |
2024/4/23 |
466 |
469 |
464 |
466 |
+0.00% |
256,900 |
2024/4/22 |
460 |
466 |
459 |
466 |
+2.19% |
225,400 |
2024/4/19 |
462 |
465 |
454 |
456 |
-2.15% |
426,200 |
2024/4/18 |
463 |
469 |
462 |
466 |
+1.08% |
353,400 |
2024/4/17 |
470 |
470 |
458 |
461 |
-1.91% |
494,400 |
2024/4/16 |
469 |
470 |
465 |
470 |
+0.00% |
332,300 |
2024/4/15 |
470 |
474 |
469 |
470 |
-0.63% |
272,200 |
2024/4/12 |
473 |
480 |
472 |
473 |
+0.85% |
554,600 |
2024/4/11 |
469 |
471 |
464 |
469 |
-0.85% |
580,200 |
2024/4/10 |
484 |
486 |
473 |
473 |
-2.07% |
605,000 |
2024/4/9 |
480 |
483 |
478 |
483 |
+1.05% |
343,600 |
2024/4/8 |
476 |
480 |
474 |
478 |
+1.06% |
218,200 |
2024/4/5 |
472 |
474 |
465 |
473 |
-0.21% |
507,300 |
|