日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
438 |
443 |
437 |
440 |
+0.23% |
4,500 |
2024/10/3 |
436 |
440 |
435 |
439 |
+0.92% |
8,500 |
2024/10/2 |
435 |
439 |
435 |
435 |
-0.68% |
8,400 |
2024/10/1 |
428 |
438 |
428 |
438 |
+0.46% |
18,300 |
2024/9/30 |
432 |
437 |
425 |
436 |
+0.69% |
12,000 |
2024/9/27 |
436 |
437 |
433 |
433 |
-0.92% |
11,300 |
2024/9/26 |
432 |
437 |
424 |
437 |
+2.58% |
20,600 |
2024/9/25 |
421 |
427 |
420 |
426 |
+0.24% |
6,500 |
2024/9/24 |
423 |
425 |
420 |
425 |
+0.71% |
9,100 |
2024/9/20 |
422 |
422 |
418 |
422 |
-0.24% |
17,700 |
2024/9/19 |
416 |
423 |
416 |
423 |
+1.93% |
10,300 |
2024/9/18 |
415 |
418 |
413 |
415 |
+0.48% |
5,500 |
2024/9/17 |
416 |
417 |
410 |
413 |
+0.73% |
7,800 |
2024/9/13 |
410 |
410 |
401 |
410 |
+0.49% |
14,500 |
2024/9/12 |
406 |
410 |
405 |
408 |
+0.74% |
5,500 |
2024/9/11 |
413 |
414 |
405 |
405 |
-1.46% |
6,700 |
2024/9/10 |
406 |
411 |
406 |
411 |
+1.23% |
4,600 |
2024/9/9 |
407 |
412 |
400 |
406 |
-0.73% |
18,700 |
2024/9/6 |
410 |
414 |
409 |
409 |
-0.24% |
5,600 |
2024/9/5 |
414 |
418 |
410 |
410 |
-0.97% |
6,900 |
2024/9/4 |
417 |
417 |
408 |
414 |
-2.13% |
18,400 |
2024/9/3 |
424 |
424 |
417 |
423 |
-0.24% |
21,100 |
2024/9/2 |
431 |
431 |
422 |
424 |
-0.70% |
28,500 |
2024/8/30 |
463 |
463 |
425 |
427 |
-7.58% |
189,200 |
2024/8/29 |
462 |
464 |
462 |
462 |
+0.00% |
1,600 |
2024/8/28 |
465 |
465 |
459 |
462 |
-0.65% |
2,700 |
2024/8/27 |
465 |
466 |
465 |
465 |
+0.00% |
1,000 |
2024/8/26 |
467 |
471 |
465 |
465 |
+0.00% |
2,600 |
2024/8/23 |
464 |
469 |
464 |
465 |
-0.43% |
1,600 |
2024/8/22 |
467 |
470 |
466 |
467 |
+0.43% |
2,700 |
2024/8/21 |
469 |
469 |
461 |
465 |
+0.87% |
2,900 |
2024/8/20 |
480 |
480 |
460 |
461 |
+2.90% |
14,400 |
2024/8/19 |
433 |
448 |
433 |
448 |
+4.43% |
11,600 |
2024/8/16 |
433 |
433 |
425 |
429 |
+0.94% |
10,200 |
2024/8/15 |
424 |
426 |
420 |
425 |
+0.00% |
4,500 |
2024/8/14 |
426 |
429 |
425 |
425 |
+0.00% |
4,400 |
2024/8/13 |
428 |
428 |
419 |
425 |
+2.41% |
3,400 |
2024/8/9 |
420 |
427 |
415 |
415 |
-0.72% |
3,200 |
2024/8/8 |
410 |
418 |
401 |
418 |
+1.21% |
13,500 |
2024/8/7 |
412 |
416 |
406 |
413 |
-3.73% |
18,800 |
2024/8/6 |
414 |
430 |
410 |
429 |
-0.23% |
18,600 |
2024/8/5 |
475 |
475 |
430 |
430 |
-11.34% |
20,200 |
2024/8/2 |
482 |
487 |
477 |
485 |
-0.41% |
6,900 |
2024/8/1 |
484 |
488 |
483 |
487 |
+0.62% |
3,800 |
2024/7/31 |
483 |
488 |
483 |
484 |
-0.21% |
900 |
2024/7/30 |
490 |
490 |
485 |
485 |
-0.82% |
2,000 |
2024/7/29 |
489 |
489 |
482 |
489 |
+0.41% |
4,200 |
2024/7/26 |
482 |
487 |
480 |
487 |
+0.21% |
5,000 |
2024/7/25 |
485 |
486 |
480 |
486 |
-0.21% |
4,900 |
2024/7/24 |
487 |
492 |
486 |
487 |
-0.20% |
2,800 |
2024/7/23 |
489 |
490 |
484 |
488 |
+1.04% |
9,000 |
2024/7/22 |
480 |
485 |
480 |
483 |
-0.41% |
3,900 |
2024/7/19 |
483 |
485 |
480 |
485 |
+0.41% |
8,600 |
2024/7/18 |
479 |
483 |
479 |
483 |
+0.84% |
4,500 |
2024/7/17 |
477 |
482 |
477 |
479 |
+0.21% |
5,700 |
2024/7/16 |
479 |
479 |
477 |
478 |
-0.21% |
6,400 |
2024/7/12 |
478 |
479 |
476 |
479 |
+0.21% |
6,800 |
2024/7/11 |
480 |
480 |
478 |
478 |
-0.42% |
4,600 |
2024/7/10 |
479 |
481 |
478 |
480 |
+0.21% |
2,500 |
2024/7/9 |
479 |
481 |
479 |
479 |
+0.00% |
2,600 |
2024/7/8 |
481 |
481 |
478 |
479 |
-0.62% |
3,900 |
2024/7/5 |
482 |
484 |
481 |
482 |
+0.00% |
2,500 |
2024/7/4 |
483 |
484 |
482 |
482 |
+0.42% |
3,400 |
2024/7/3 |
480 |
483 |
479 |
480 |
-0.41% |
5,500 |
2024/7/2 |
481 |
482 |
479 |
482 |
+0.63% |
5,000 |
2024/7/1 |
482 |
482 |
479 |
479 |
-0.42% |
4,000 |
2024/6/28 |
480 |
483 |
480 |
481 |
-0.41% |
4,400 |
2024/6/27 |
481 |
483 |
480 |
483 |
+0.62% |
3,400 |
2024/6/26 |
481 |
483 |
480 |
480 |
-0.62% |
9,100 |
2024/6/25 |
480 |
485 |
480 |
483 |
+0.62% |
3,300 |
2024/6/24 |
480 |
485 |
480 |
480 |
-0.62% |
3,100 |
2024/6/21 |
484 |
488 |
480 |
483 |
+0.00% |
5,600 |
2024/6/20 |
492 |
492 |
483 |
483 |
-1.23% |
7,400 |
2024/6/19 |
482 |
489 |
481 |
489 |
+1.45% |
4,700 |
2024/6/18 |
488 |
489 |
480 |
482 |
-1.03% |
5,300 |
2024/6/17 |
496 |
496 |
476 |
487 |
-2.60% |
16,200 |
2024/6/14 |
495 |
504 |
494 |
500 |
+1.42% |
12,400 |
2024/6/13 |
489 |
493 |
488 |
493 |
+1.02% |
2,900 |
2024/6/12 |
490 |
493 |
488 |
488 |
-0.61% |
2,300 |
2024/6/11 |
494 |
494 |
489 |
491 |
+0.20% |
1,800 |
2024/6/10 |
492 |
493 |
489 |
490 |
-0.61% |
3,400 |
2024/6/7 |
488 |
494 |
488 |
493 |
+0.82% |
2,500 |
2024/6/6 |
495 |
496 |
489 |
489 |
+0.00% |
1,600 |
2024/6/5 |
484 |
498 |
484 |
489 |
+0.62% |
6,300 |
2024/6/4 |
491 |
496 |
483 |
486 |
+0.21% |
2,400 |
2024/6/3 |
495 |
495 |
479 |
485 |
-1.22% |
18,400 |
2024/5/31 |
485 |
492 |
485 |
491 |
+0.61% |
1,400 |
2024/5/30 |
486 |
490 |
486 |
488 |
-0.20% |
2,600 |
2024/5/29 |
490 |
494 |
489 |
489 |
+0.20% |
4,600 |
2024/5/28 |
485 |
490 |
485 |
488 |
+0.62% |
4,700 |
2024/5/27 |
497 |
497 |
485 |
485 |
-0.61% |
8,000 |
2024/5/24 |
497 |
497 |
487 |
488 |
-2.40% |
20,100 |
2024/5/23 |
514 |
514 |
500 |
500 |
-3.10% |
15,100 |
2024/5/22 |
526 |
526 |
516 |
516 |
-2.09% |
9,900 |
2024/5/21 |
528 |
530 |
527 |
527 |
-0.75% |
4,300 |
2024/5/20 |
535 |
535 |
529 |
531 |
-0.19% |
9,500 |
2024/5/17 |
527 |
533 |
527 |
532 |
+0.95% |
3,600 |
2024/5/16 |
527 |
532 |
527 |
527 |
+0.19% |
9,100 |
2024/5/15 |
538 |
541 |
520 |
526 |
-2.95% |
22,200 |
2024/5/14 |
548 |
548 |
540 |
542 |
-1.09% |
10,700 |
2024/5/13 |
549 |
551 |
548 |
548 |
-0.54% |
6,500 |
2024/5/10 |
554 |
554 |
550 |
551 |
-0.54% |
3,200 |
2024/5/9 |
549 |
554 |
549 |
554 |
+0.00% |
6,600 |
2024/5/8 |
552 |
555 |
550 |
554 |
+0.36% |
5,100 |
2024/5/7 |
555 |
555 |
551 |
552 |
-0.90% |
9,700 |
2024/5/2 |
562 |
562 |
555 |
557 |
-1.59% |
14,300 |
2024/5/1 |
570 |
571 |
565 |
566 |
-0.70% |
6,100 |
2024/4/30 |
579 |
585 |
570 |
570 |
-2.40% |
16,100 |
2024/4/26 |
590 |
591 |
575 |
584 |
-2.50% |
7,200 |
2024/4/25 |
602 |
606 |
599 |
599 |
-0.83% |
5,900 |
2024/4/24 |
601 |
608 |
600 |
604 |
+0.50% |
3,800 |
2024/4/23 |
603 |
605 |
601 |
601 |
-0.50% |
10,300 |
2024/4/22 |
606 |
606 |
604 |
604 |
-0.17% |
3,800 |
2024/4/19 |
611 |
613 |
605 |
605 |
-0.98% |
9,300 |
2024/4/18 |
605 |
611 |
605 |
611 |
+0.99% |
6,900 |
2024/4/17 |
607 |
608 |
605 |
605 |
-0.33% |
4,200 |
2024/4/16 |
609 |
609 |
607 |
607 |
-0.33% |
2,800 |
2024/4/15 |
609 |
610 |
606 |
609 |
+0.00% |
8,000 |
2024/4/12 |
609 |
611 |
608 |
609 |
+0.00% |
1,900 |
2024/4/11 |
610 |
610 |
608 |
609 |
-0.49% |
6,100 |
2024/4/10 |
609 |
613 |
609 |
612 |
+0.49% |
3,600 |
2024/4/9 |
609 |
610 |
609 |
609 |
+0.00% |
3,900 |
2024/4/8 |
609 |
611 |
609 |
609 |
+0.00% |
2,000 |
|