| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
275 |
278 |
272 |
276 |
-0.36% |
23,400 |
| 2024/10/3 |
285 |
285 |
274 |
277 |
-1.07% |
21,400 |
| 2024/10/2 |
304 |
304 |
270 |
280 |
-7.89% |
188,000 |
| 2024/10/1 |
298 |
305 |
298 |
304 |
-2.25% |
16,100 |
| 2024/9/30 |
303 |
316 |
303 |
311 |
-2.51% |
9,000 |
| 2024/9/27 |
316 |
323 |
310 |
319 |
-1.54% |
17,700 |
| 2024/9/26 |
336 |
338 |
323 |
324 |
-3.57% |
10,400 |
| 2024/9/25 |
330 |
337 |
330 |
336 |
+1.82% |
11,800 |
| 2024/9/24 |
327 |
331 |
327 |
330 |
+0.92% |
3,600 |
| 2024/9/20 |
325 |
331 |
324 |
327 |
+0.62% |
6,300 |
| 2024/9/19 |
329 |
333 |
322 |
325 |
-1.22% |
10,100 |
| 2024/9/18 |
326 |
331 |
319 |
329 |
-0.30% |
22,800 |
| 2024/9/17 |
335 |
335 |
320 |
330 |
-0.30% |
33,800 |
| 2024/9/13 |
325 |
333 |
316 |
331 |
+1.22% |
35,200 |
| 2024/9/12 |
322 |
329 |
306 |
327 |
+4.14% |
42,700 |
| 2024/9/11 |
299 |
329 |
296 |
314 |
+5.02% |
73,800 |
| 2024/9/10 |
299 |
304 |
294 |
299 |
+0.34% |
7,200 |
| 2024/9/9 |
292 |
298 |
291 |
298 |
+2.05% |
4,300 |
| 2024/9/6 |
292 |
293 |
279 |
292 |
+0.00% |
7,100 |
| 2024/9/5 |
294 |
294 |
283 |
292 |
+2.10% |
6,400 |
| 2024/9/4 |
285 |
296 |
284 |
286 |
-1.38% |
5,500 |
| 2024/9/3 |
294 |
294 |
284 |
290 |
-1.36% |
11,500 |
| 2024/9/2 |
291 |
297 |
288 |
294 |
-1.67% |
18,500 |
| 2024/8/30 |
298 |
300 |
294 |
299 |
+0.67% |
6,400 |
| 2024/8/29 |
294 |
300 |
292 |
297 |
+0.68% |
7,800 |
| 2024/8/28 |
297 |
298 |
292 |
295 |
+0.00% |
8,600 |
| 2024/8/27 |
298 |
299 |
295 |
295 |
-1.01% |
4,900 |
| 2024/8/26 |
299 |
299 |
292 |
298 |
+1.02% |
4,200 |
| 2024/8/23 |
299 |
300 |
292 |
295 |
-0.34% |
7,700 |
| 2024/8/22 |
295 |
300 |
291 |
296 |
+0.00% |
10,500 |
| 2024/8/21 |
294 |
300 |
293 |
296 |
+0.00% |
14,200 |
| 2024/8/20 |
287 |
298 |
282 |
296 |
+3.50% |
11,300 |
| 2024/8/19 |
284 |
286 |
270 |
286 |
+0.35% |
5,600 |
| 2024/8/16 |
278 |
289 |
278 |
285 |
+2.89% |
10,900 |
| 2024/8/15 |
265 |
277 |
265 |
277 |
+4.53% |
14,100 |
| 2024/8/14 |
270 |
271 |
265 |
265 |
+0.00% |
4,700 |
| 2024/8/13 |
255 |
272 |
255 |
265 |
+1.53% |
11,800 |
| 2024/8/9 |
267 |
267 |
248 |
261 |
+0.77% |
24,100 |
| 2024/8/8 |
253 |
260 |
253 |
259 |
+1.57% |
4,900 |
| 2024/8/7 |
243 |
269 |
243 |
255 |
-1.54% |
16,300 |
| 2024/8/6 |
261 |
265 |
244 |
259 |
+8.82% |
69,100 |
| 2024/8/5 |
245 |
260 |
226 |
238 |
-16.49% |
281,300 |
| 2024/8/2 |
285 |
286 |
263 |
285 |
-5.00% |
142,900 |
| 2024/8/1 |
306 |
306 |
295 |
300 |
-1.64% |
13,600 |
| 2024/7/31 |
303 |
306 |
300 |
305 |
-0.33% |
17,400 |
| 2024/7/30 |
303 |
309 |
300 |
306 |
+0.99% |
23,800 |
| 2024/7/29 |
295 |
303 |
294 |
303 |
+2.71% |
12,500 |
| 2024/7/26 |
293 |
300 |
290 |
295 |
+2.08% |
14,400 |
| 2024/7/25 |
298 |
299 |
288 |
289 |
-3.34% |
85,200 |
| 2024/7/24 |
303 |
306 |
299 |
299 |
-0.99% |
13,800 |
| 2024/7/23 |
302 |
305 |
298 |
302 |
-1.31% |
21,000 |
| 2024/7/22 |
304 |
306 |
298 |
306 |
+3.03% |
32,800 |
| 2024/7/19 |
298 |
301 |
292 |
297 |
-1.98% |
91,400 |
| 2024/7/18 |
304 |
311 |
300 |
303 |
-1.30% |
83,800 |
| 2024/7/17 |
313 |
313 |
303 |
307 |
-1.92% |
64,500 |
| 2024/7/16 |
309 |
320 |
307 |
313 |
-6.01% |
117,900 |
| 2024/7/12 |
333 |
337 |
331 |
333 |
-0.60% |
36,100 |
| 2024/7/11 |
336 |
339 |
333 |
335 |
-0.59% |
23,600 |
| 2024/7/10 |
339 |
339 |
333 |
337 |
+0.60% |
12,200 |
| 2024/7/9 |
342 |
342 |
335 |
335 |
-0.30% |
7,300 |
| 2024/7/8 |
347 |
347 |
336 |
336 |
-3.45% |
27,800 |
| 2024/7/5 |
360 |
360 |
347 |
348 |
-2.52% |
33,800 |
| 2024/7/4 |
349 |
358 |
346 |
357 |
+2.29% |
27,400 |
| 2024/7/3 |
347 |
353 |
345 |
349 |
+0.58% |
16,300 |
| 2024/7/2 |
353 |
353 |
345 |
347 |
-2.25% |
31,200 |
| 2024/7/1 |
355 |
356 |
351 |
355 |
+0.00% |
10,800 |
| 2024/6/28 |
355 |
355 |
348 |
355 |
+0.57% |
25,400 |
| 2024/6/27 |
347 |
355 |
347 |
353 |
+1.73% |
20,100 |
| 2024/6/26 |
344 |
353 |
344 |
347 |
+0.00% |
29,800 |
| 2024/6/25 |
343 |
349 |
341 |
347 |
+0.58% |
13,000 |
| 2024/6/24 |
336 |
349 |
336 |
345 |
+3.29% |
28,800 |
| 2024/6/21 |
336 |
343 |
334 |
334 |
+0.30% |
49,400 |
| 2024/6/20 |
338 |
339 |
332 |
333 |
-2.35% |
31,400 |
| 2024/6/19 |
342 |
346 |
338 |
341 |
+0.00% |
16,700 |
| 2024/6/18 |
345 |
346 |
341 |
341 |
-2.01% |
12,600 |
| 2024/6/17 |
337 |
349 |
333 |
348 |
+3.57% |
35,500 |
| 2024/6/14 |
339 |
341 |
333 |
336 |
+0.90% |
31,800 |
| 2024/6/13 |
336 |
338 |
332 |
333 |
-1.48% |
29,200 |
| 2024/6/12 |
347 |
347 |
335 |
338 |
-1.74% |
19,700 |
| 2024/6/11 |
337 |
348 |
337 |
344 |
+1.78% |
34,400 |
| 2024/6/10 |
339 |
341 |
336 |
338 |
-0.29% |
37,900 |
| 2024/6/7 |
343 |
345 |
339 |
339 |
-1.74% |
21,000 |
| 2024/6/6 |
340 |
345 |
336 |
345 |
+1.47% |
28,400 |
| 2024/6/5 |
341 |
346 |
338 |
340 |
+0.89% |
40,200 |
| 2024/6/4 |
338 |
342 |
336 |
337 |
+0.00% |
28,400 |
| 2024/6/3 |
346 |
349 |
336 |
337 |
-1.75% |
46,400 |
| 2024/5/31 |
333 |
347 |
333 |
343 |
+3.94% |
44,200 |
| 2024/5/30 |
334 |
336 |
327 |
330 |
-1.20% |
42,800 |
| 2024/5/29 |
343 |
361 |
326 |
334 |
-2.34% |
311,300 |
| 2024/5/28 |
342 |
347 |
339 |
342 |
-0.29% |
24,300 |
| 2024/5/27 |
340 |
348 |
337 |
343 |
+0.00% |
29,200 |
| 2024/5/24 |
337 |
347 |
337 |
343 |
+0.00% |
56,100 |
| 2024/5/23 |
349 |
352 |
343 |
343 |
-1.72% |
50,700 |
| 2024/5/22 |
360 |
369 |
349 |
349 |
-3.06% |
112,100 |
| 2024/5/21 |
363 |
366 |
357 |
360 |
-0.83% |
25,700 |
| 2024/5/20 |
354 |
366 |
354 |
363 |
+2.25% |
62,900 |
| 2024/5/17 |
355 |
361 |
351 |
355 |
-0.84% |
75,600 |
| 2024/5/16 |
364 |
370 |
357 |
358 |
-1.65% |
59,900 |
| 2024/5/15 |
371 |
373 |
364 |
364 |
-3.45% |
52,200 |
| 2024/5/14 |
368 |
381 |
362 |
377 |
+3.29% |
125,700 |
| 2024/5/13 |
366 |
367 |
358 |
365 |
+1.96% |
109,600 |
| 2024/5/10 |
350 |
358 |
346 |
358 |
+1.70% |
95,900 |
| 2024/5/9 |
361 |
367 |
349 |
352 |
-1.68% |
141,300 |
| 2024/5/8 |
359 |
384 |
354 |
358 |
+1.42% |
505,500 |
| 2024/5/7 |
354 |
375 |
345 |
353 |
+0.00% |
269,600 |
| 2024/5/2 |
349 |
366 |
349 |
353 |
+1.15% |
108,600 |
| 2024/5/1 |
349 |
359 |
345 |
349 |
+1.16% |
86,800 |
| 2024/4/30 |
355 |
355 |
345 |
345 |
-2.82% |
65,900 |
| 2024/4/26 |
343 |
358 |
342 |
355 |
+3.80% |
87,400 |
| 2024/4/25 |
347 |
355 |
342 |
342 |
-3.66% |
176,900 |
| 2024/4/24 |
358 |
367 |
349 |
355 |
-0.28% |
283,300 |
| 2024/4/23 |
335 |
396 |
335 |
356 |
+6.59% |
1,755,500 |
| 2024/4/22 |
340 |
343 |
331 |
334 |
-1.76% |
146,600 |
| 2024/4/19 |
359 |
362 |
330 |
340 |
-7.36% |
436,500 |
| 2024/4/18 |
358 |
399 |
351 |
367 |
+0.27% |
1,366,700 |
| 2024/4/17 |
408 |
422 |
360 |
366 |
-8.50% |
1,521,200 |
| 2024/4/16 |
419 |
443 |
380 |
400 |
+7.82% |
5,952,800 |
| 2024/4/15 |
355 |
371 |
355 |
371 |
+27.49% |
489,000 |
| 2024/4/12 |
324 |
346 |
291 |
291 |
-3.96% |
1,371,500 |
| 2024/4/11 |
296 |
304 |
295 |
303 |
+0.33% |
73,600 |
| 2024/4/10 |
299 |
320 |
297 |
302 |
+1.00% |
164,600 |
| 2024/4/9 |
295 |
316 |
290 |
299 |
+2.05% |
281,300 |
| 2024/4/8 |
291 |
296 |
287 |
293 |
+2.09% |
93,700 |
|
