| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
354 |
359 |
353 |
355 |
-0.84% |
10,300 |
| 2024/9/5 |
357 |
361 |
356 |
358 |
+0.85% |
4,200 |
| 2024/9/4 |
357 |
360 |
355 |
355 |
-1.93% |
10,900 |
| 2024/9/3 |
359 |
364 |
359 |
362 |
+0.28% |
4,700 |
| 2024/9/2 |
366 |
366 |
358 |
361 |
-0.55% |
9,000 |
| 2024/8/30 |
364 |
364 |
363 |
363 |
-0.27% |
500 |
| 2024/8/29 |
359 |
364 |
358 |
364 |
+1.39% |
5,100 |
| 2024/8/28 |
360 |
363 |
359 |
359 |
-1.10% |
2,500 |
| 2024/8/27 |
360 |
363 |
359 |
363 |
+1.40% |
4,400 |
| 2024/8/26 |
357 |
361 |
357 |
358 |
+0.00% |
3,100 |
| 2024/8/23 |
361 |
361 |
358 |
358 |
-0.56% |
400 |
| 2024/8/22 |
358 |
360 |
356 |
360 |
+0.84% |
4,600 |
| 2024/8/21 |
357 |
359 |
355 |
357 |
+0.28% |
2,100 |
| 2024/8/20 |
355 |
360 |
355 |
356 |
+0.00% |
2,700 |
| 2024/8/19 |
364 |
364 |
355 |
356 |
-2.20% |
14,300 |
| 2024/8/16 |
360 |
364 |
360 |
364 |
+0.28% |
3,800 |
| 2024/8/15 |
364 |
365 |
358 |
363 |
+0.28% |
6,400 |
| 2024/8/14 |
365 |
365 |
356 |
362 |
+0.00% |
3,800 |
| 2024/8/13 |
366 |
368 |
356 |
362 |
+0.00% |
2,600 |
| 2024/8/9 |
360 |
369 |
360 |
362 |
+0.56% |
6,600 |
| 2024/8/8 |
359 |
368 |
359 |
360 |
-1.64% |
5,100 |
| 2024/8/7 |
380 |
380 |
358 |
366 |
+4.57% |
12,900 |
| 2024/8/6 |
372 |
372 |
350 |
350 |
+2.94% |
26,900 |
| 2024/8/5 |
383 |
395 |
338 |
340 |
-18.66% |
74,700 |
| 2024/8/2 |
417 |
433 |
410 |
418 |
+0.00% |
6,600 |
| 2024/8/1 |
412 |
418 |
409 |
418 |
+1.70% |
9,600 |
| 2024/7/31 |
416 |
419 |
410 |
411 |
+0.00% |
9,600 |
| 2024/7/30 |
430 |
431 |
411 |
411 |
-5.30% |
40,200 |
| 2024/7/29 |
429 |
437 |
429 |
434 |
+0.70% |
6,000 |
| 2024/7/26 |
427 |
438 |
427 |
431 |
+1.17% |
2,100 |
| 2024/7/25 |
432 |
436 |
425 |
426 |
-2.29% |
6,000 |
| 2024/7/24 |
445 |
445 |
435 |
436 |
-2.24% |
5,300 |
| 2024/7/23 |
427 |
446 |
427 |
446 |
+4.45% |
6,700 |
| 2024/7/22 |
437 |
437 |
426 |
427 |
-0.70% |
2,100 |
| 2024/7/19 |
430 |
434 |
430 |
430 |
-0.23% |
1,200 |
| 2024/7/18 |
436 |
436 |
431 |
431 |
-1.15% |
300 |
| 2024/7/17 |
429 |
437 |
427 |
436 |
+1.63% |
3,300 |
| 2024/7/16 |
436 |
437 |
427 |
429 |
-1.61% |
3,600 |
| 2024/7/12 |
427 |
439 |
427 |
436 |
+2.11% |
4,200 |
| 2024/7/11 |
429 |
430 |
426 |
427 |
-0.47% |
3,400 |
| 2024/7/10 |
428 |
437 |
426 |
429 |
+0.47% |
3,300 |
| 2024/7/9 |
429 |
436 |
426 |
427 |
-0.93% |
3,700 |
| 2024/7/8 |
426 |
432 |
426 |
431 |
+0.70% |
2,800 |
| 2024/7/5 |
434 |
434 |
426 |
428 |
-1.83% |
9,000 |
| 2024/7/4 |
435 |
440 |
433 |
436 |
+0.23% |
2,700 |
| 2024/7/3 |
430 |
438 |
430 |
435 |
+1.16% |
6,600 |
| 2024/7/2 |
436 |
437 |
430 |
430 |
-0.23% |
2,100 |
| 2024/7/1 |
436 |
437 |
430 |
431 |
-1.15% |
4,100 |
| 2024/6/28 |
442 |
442 |
433 |
436 |
-0.23% |
7,400 |
| 2024/6/27 |
442 |
442 |
437 |
437 |
-0.46% |
2,400 |
| 2024/6/26 |
444 |
444 |
435 |
439 |
-1.13% |
2,300 |
| 2024/6/25 |
444 |
445 |
442 |
444 |
+0.23% |
1,500 |
| 2024/6/24 |
440 |
445 |
440 |
443 |
+1.14% |
2,100 |
| 2024/6/21 |
429 |
440 |
429 |
438 |
+2.10% |
9,400 |
| 2024/6/20 |
430 |
432 |
428 |
429 |
-0.46% |
3,500 |
| 2024/6/19 |
431 |
435 |
426 |
431 |
+0.23% |
2,400 |
| 2024/6/18 |
436 |
436 |
429 |
430 |
-0.92% |
6,000 |
| 2024/6/17 |
437 |
437 |
428 |
434 |
-0.69% |
7,800 |
| 2024/6/14 |
442 |
442 |
437 |
437 |
-2.02% |
9,300 |
| 2024/6/13 |
446 |
446 |
441 |
446 |
+0.45% |
1,900 |
| 2024/6/12 |
441 |
445 |
439 |
444 |
+0.91% |
5,100 |
| 2024/6/11 |
439 |
440 |
436 |
440 |
+0.23% |
4,300 |
| 2024/6/10 |
440 |
440 |
437 |
439 |
+1.62% |
5,700 |
| 2024/6/7 |
432 |
432 |
426 |
432 |
+0.00% |
4,800 |
| 2024/6/6 |
430 |
432 |
427 |
432 |
+0.47% |
4,100 |
| 2024/6/5 |
431 |
431 |
425 |
430 |
-0.23% |
1,900 |
| 2024/6/4 |
428 |
431 |
426 |
431 |
+0.70% |
1,500 |
| 2024/6/3 |
432 |
432 |
428 |
428 |
-0.70% |
1,700 |
| 2024/5/31 |
417 |
431 |
417 |
431 |
+3.36% |
6,700 |
| 2024/5/30 |
417 |
418 |
417 |
417 |
+0.24% |
4,300 |
| 2024/5/29 |
423 |
423 |
416 |
416 |
-1.65% |
2,700 |
| 2024/5/28 |
424 |
424 |
418 |
423 |
+0.24% |
1,800 |
| 2024/5/27 |
421 |
428 |
414 |
422 |
+0.24% |
9,000 |
| 2024/5/24 |
425 |
425 |
419 |
421 |
+0.24% |
2,600 |
| 2024/5/23 |
425 |
425 |
420 |
420 |
-0.94% |
2,200 |
| 2024/5/22 |
421 |
425 |
421 |
424 |
+0.71% |
1,400 |
| 2024/5/21 |
420 |
427 |
418 |
421 |
+0.72% |
5,600 |
| 2024/5/20 |
422 |
422 |
417 |
418 |
-0.95% |
1,300 |
| 2024/5/17 |
417 |
422 |
417 |
422 |
+1.44% |
1,400 |
| 2024/5/16 |
421 |
422 |
416 |
416 |
-1.65% |
6,300 |
| 2024/5/15 |
426 |
426 |
423 |
423 |
-0.70% |
1,700 |
| 2024/5/14 |
425 |
429 |
425 |
426 |
+0.24% |
3,100 |
| 2024/5/13 |
425 |
427 |
423 |
425 |
+0.00% |
4,300 |
| 2024/5/10 |
426 |
427 |
425 |
425 |
+0.47% |
2,800 |
| 2024/5/9 |
421 |
425 |
421 |
423 |
+0.71% |
5,000 |
| 2024/5/8 |
421 |
426 |
418 |
420 |
-0.47% |
5,200 |
| 2024/5/7 |
425 |
427 |
422 |
422 |
+0.48% |
10,900 |
| 2024/5/2 |
416 |
423 |
416 |
420 |
+0.96% |
9,100 |
| 2024/5/1 |
416 |
420 |
415 |
416 |
-0.24% |
2,400 |
| 2024/4/30 |
416 |
421 |
413 |
417 |
+1.21% |
12,500 |
| 2024/4/26 |
413 |
431 |
412 |
412 |
-4.63% |
85,700 |
| 2024/4/25 |
437 |
439 |
432 |
432 |
-0.92% |
14,800 |
| 2024/4/24 |
445 |
445 |
429 |
436 |
-2.02% |
20,900 |
| 2024/4/23 |
451 |
454 |
445 |
445 |
-1.33% |
6,200 |
| 2024/4/22 |
451 |
458 |
448 |
451 |
+0.00% |
19,900 |
| 2024/4/19 |
456 |
458 |
445 |
451 |
-2.38% |
11,200 |
| 2024/4/18 |
450 |
462 |
449 |
462 |
+2.90% |
9,500 |
| 2024/4/17 |
465 |
465 |
449 |
449 |
-3.23% |
32,900 |
| 2024/4/16 |
474 |
474 |
464 |
464 |
-1.90% |
28,900 |
| 2024/4/15 |
480 |
480 |
473 |
473 |
-1.46% |
8,300 |
| 2024/4/12 |
482 |
483 |
478 |
480 |
-0.21% |
9,600 |
| 2024/4/11 |
484 |
487 |
481 |
481 |
-0.82% |
3,800 |
| 2024/4/10 |
489 |
489 |
485 |
485 |
-0.82% |
5,300 |
| 2024/4/9 |
485 |
489 |
485 |
489 |
+0.82% |
6,000 |
| 2024/4/8 |
492 |
492 |
485 |
485 |
-1.42% |
8,000 |
| 2024/4/5 |
495 |
495 |
482 |
492 |
-0.61% |
19,400 |
| 2024/4/4 |
496 |
496 |
493 |
495 |
+0.41% |
6,300 |
| 2024/4/3 |
497 |
497 |
492 |
493 |
-0.60% |
6,900 |
| 2024/4/2 |
493 |
497 |
476 |
496 |
+0.61% |
63,600 |
| 2024/4/1 |
499 |
500 |
493 |
493 |
+0.00% |
9,800 |
| 2024/3/29 |
489 |
494 |
488 |
493 |
+0.61% |
12,800 |
| 2024/3/28 |
490 |
498 |
490 |
490 |
+0.20% |
15,900 |
| 2024/3/27 |
487 |
493 |
487 |
489 |
+0.41% |
48,800 |
| 2024/3/26 |
489 |
493 |
487 |
487 |
-0.41% |
10,300 |
| 2024/3/25 |
494 |
498 |
487 |
489 |
-1.81% |
16,500 |
| 2024/3/22 |
504 |
504 |
494 |
498 |
+0.40% |
15,300 |
| 2024/3/21 |
513 |
513 |
493 |
496 |
-2.75% |
29,900 |
| 2024/3/19 |
497 |
510 |
495 |
510 |
+4.51% |
28,800 |
| 2024/3/18 |
491 |
503 |
486 |
488 |
-0.41% |
31,000 |
| 2024/3/15 |
496 |
506 |
490 |
490 |
-2.39% |
29,400 |
| 2024/3/14 |
535 |
535 |
478 |
502 |
-5.99% |
208,800 |
| 2024/3/13 |
534 |
534 |
534 |
534 |
+17.62% |
31,600 |
| 2024/3/12 |
446 |
467 |
439 |
454 |
+1.57% |
24,700 |
|
