| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
387 |
388 |
377 |
377 |
-1.05% |
1,201,500 |
| 2024/10/4 |
369 |
384 |
368 |
381 |
+4.96% |
2,053,100 |
| 2024/10/3 |
366 |
368 |
362 |
363 |
+0.55% |
957,500 |
| 2024/10/2 |
365 |
368 |
360 |
361 |
-2.43% |
1,219,000 |
| 2024/10/1 |
370 |
371 |
362 |
370 |
-0.27% |
1,265,200 |
| 2024/9/30 |
370 |
371 |
364 |
371 |
-1.85% |
1,056,300 |
| 2024/9/27 |
375 |
378 |
370 |
378 |
-0.26% |
958,200 |
| 2024/9/26 |
374 |
380 |
374 |
379 |
+2.16% |
1,726,200 |
| 2024/9/25 |
372 |
376 |
371 |
371 |
-0.80% |
1,352,000 |
| 2024/9/24 |
376 |
377 |
372 |
374 |
+0.81% |
1,447,700 |
| 2024/9/20 |
372 |
376 |
370 |
371 |
+0.27% |
1,841,700 |
| 2024/9/19 |
367 |
374 |
366 |
370 |
-0.80% |
1,369,600 |
| 2024/9/18 |
373 |
376 |
368 |
373 |
-0.27% |
1,155,400 |
| 2024/9/17 |
372 |
375 |
370 |
374 |
+0.54% |
957,000 |
| 2024/9/13 |
375 |
376 |
371 |
372 |
-1.06% |
957,300 |
| 2024/9/12 |
374 |
379 |
373 |
376 |
+2.73% |
1,055,000 |
| 2024/9/11 |
376 |
376 |
364 |
366 |
-3.94% |
2,249,900 |
| 2024/9/10 |
386 |
387 |
381 |
381 |
-0.78% |
1,142,000 |
| 2024/9/9 |
382 |
389 |
381 |
384 |
-2.29% |
1,404,300 |
| 2024/9/6 |
399 |
406 |
389 |
393 |
-0.76% |
2,079,900 |
| 2024/9/5 |
388 |
401 |
387 |
396 |
+1.28% |
2,278,500 |
| 2024/9/4 |
385 |
396 |
385 |
391 |
+0.00% |
2,010,300 |
| 2024/9/3 |
392 |
396 |
390 |
391 |
+0.51% |
1,258,500 |
| 2024/9/2 |
387 |
391 |
381 |
389 |
-0.26% |
1,561,900 |
| 2024/8/30 |
397 |
401 |
386 |
390 |
-1.27% |
2,920,600 |
| 2024/8/29 |
397 |
403 |
392 |
395 |
+0.00% |
2,041,900 |
| 2024/8/28 |
400 |
400 |
392 |
395 |
-1.25% |
1,276,900 |
| 2024/8/27 |
387 |
400 |
386 |
400 |
+3.36% |
2,178,300 |
| 2024/8/26 |
387 |
389 |
381 |
387 |
+0.00% |
1,616,300 |
| 2024/8/23 |
382 |
387 |
380 |
387 |
-0.51% |
1,984,300 |
| 2024/8/22 |
386 |
398 |
384 |
389 |
+4.85% |
4,221,400 |
| 2024/8/21 |
372 |
373 |
366 |
371 |
-0.80% |
1,182,500 |
| 2024/8/20 |
372 |
377 |
368 |
374 |
+1.91% |
1,665,500 |
| 2024/8/19 |
366 |
372 |
363 |
367 |
+0.27% |
2,408,900 |
| 2024/8/16 |
353 |
366 |
351 |
366 |
+4.57% |
2,506,400 |
| 2024/8/15 |
353 |
353 |
347 |
350 |
-1.13% |
1,396,500 |
| 2024/8/14 |
348 |
354 |
347 |
354 |
+2.31% |
1,653,900 |
| 2024/8/13 |
350 |
353 |
342 |
346 |
-1.70% |
1,806,900 |
| 2024/8/9 |
350 |
356 |
346 |
352 |
+3.23% |
1,852,000 |
| 2024/8/8 |
342 |
349 |
339 |
341 |
-1.45% |
1,929,000 |
| 2024/8/7 |
344 |
353 |
337 |
346 |
+0.00% |
2,622,300 |
| 2024/8/6 |
345 |
355 |
339 |
346 |
+7.12% |
3,309,400 |
| 2024/8/5 |
334 |
341 |
317 |
323 |
-5.56% |
4,306,900 |
| 2024/8/2 |
357 |
357 |
342 |
342 |
-7.57% |
2,888,500 |
| 2024/8/1 |
364 |
374 |
361 |
370 |
+8.82% |
5,669,700 |
| 2024/7/31 |
339 |
342 |
337 |
340 |
-0.58% |
1,932,700 |
| 2024/7/30 |
345 |
345 |
339 |
342 |
-0.87% |
1,025,200 |
| 2024/7/29 |
344 |
349 |
343 |
345 |
+1.77% |
1,919,600 |
| 2024/7/26 |
341 |
345 |
339 |
339 |
+0.00% |
1,528,700 |
| 2024/7/25 |
335 |
340 |
333 |
339 |
-0.29% |
2,388,400 |
| 2024/7/24 |
344 |
344 |
338 |
340 |
-1.16% |
1,240,200 |
| 2024/7/23 |
341 |
347 |
337 |
344 |
+0.29% |
1,802,600 |
| 2024/7/22 |
348 |
348 |
342 |
343 |
-1.72% |
1,240,500 |
| 2024/7/19 |
347 |
355 |
346 |
349 |
+0.58% |
1,897,300 |
| 2024/7/18 |
345 |
349 |
343 |
347 |
-0.29% |
2,141,500 |
| 2024/7/17 |
353 |
354 |
347 |
348 |
-1.69% |
1,908,500 |
| 2024/7/16 |
353 |
356 |
351 |
354 |
+0.28% |
1,443,300 |
| 2024/7/12 |
348 |
355 |
345 |
353 |
+0.57% |
1,638,300 |
| 2024/7/11 |
356 |
358 |
350 |
351 |
-0.85% |
2,246,700 |
| 2024/7/10 |
356 |
358 |
352 |
354 |
+0.28% |
2,050,200 |
| 2024/7/9 |
352 |
357 |
347 |
353 |
+0.28% |
2,068,600 |
| 2024/7/8 |
345 |
354 |
343 |
352 |
+2.62% |
2,430,000 |
| 2024/7/5 |
344 |
351 |
340 |
343 |
-0.29% |
2,826,900 |
| 2024/7/4 |
343 |
347 |
339 |
344 |
+1.47% |
2,598,800 |
| 2024/7/3 |
330 |
346 |
327 |
339 |
+3.04% |
3,694,400 |
| 2024/7/2 |
315 |
329 |
315 |
329 |
+4.11% |
3,241,500 |
| 2024/7/1 |
318 |
320 |
314 |
316 |
+0.64% |
2,165,500 |
| 2024/6/28 |
318 |
321 |
313 |
314 |
-0.63% |
1,944,600 |
| 2024/6/27 |
312 |
318 |
312 |
316 |
+0.96% |
1,640,800 |
| 2024/6/26 |
314 |
318 |
311 |
313 |
+1.29% |
1,499,000 |
| 2024/6/25 |
313 |
319 |
308 |
309 |
-2.22% |
2,670,100 |
| 2024/6/24 |
304 |
317 |
303 |
316 |
+6.04% |
4,014,300 |
| 2024/6/21 |
297 |
303 |
297 |
298 |
+0.34% |
2,767,500 |
| 2024/6/20 |
294 |
299 |
293 |
297 |
+1.02% |
1,553,900 |
| 2024/6/19 |
296 |
298 |
292 |
294 |
-0.68% |
1,202,600 |
| 2024/6/18 |
294 |
301 |
293 |
296 |
+0.68% |
1,913,800 |
| 2024/6/17 |
296 |
297 |
291 |
294 |
-1.34% |
1,761,600 |
| 2024/6/14 |
291 |
298 |
291 |
298 |
+2.05% |
1,972,100 |
| 2024/6/13 |
291 |
294 |
289 |
292 |
+1.74% |
1,674,500 |
| 2024/6/12 |
289 |
292 |
287 |
287 |
-1.03% |
1,458,900 |
| 2024/6/11 |
290 |
291 |
287 |
290 |
-0.34% |
803,800 |
| 2024/6/10 |
289 |
292 |
289 |
291 |
+0.69% |
938,700 |
| 2024/6/7 |
288 |
291 |
287 |
289 |
+0.35% |
562,100 |
| 2024/6/6 |
294 |
295 |
287 |
288 |
-0.35% |
1,310,500 |
| 2024/6/5 |
292 |
293 |
289 |
289 |
-1.03% |
1,314,000 |
| 2024/6/4 |
287 |
292 |
286 |
292 |
+1.39% |
1,726,900 |
| 2024/6/3 |
285 |
290 |
283 |
288 |
+1.77% |
2,862,900 |
| 2024/5/31 |
277 |
284 |
277 |
283 |
+3.28% |
3,952,400 |
| 2024/5/30 |
271 |
275 |
268 |
274 |
+1.11% |
1,863,700 |
| 2024/5/29 |
272 |
275 |
269 |
271 |
-0.73% |
1,871,900 |
| 2024/5/28 |
278 |
278 |
272 |
273 |
-1.80% |
2,039,500 |
| 2024/5/27 |
277 |
279 |
275 |
278 |
+0.36% |
1,373,400 |
| 2024/5/24 |
277 |
279 |
275 |
277 |
-1.07% |
1,465,600 |
| 2024/5/23 |
280 |
281 |
278 |
280 |
+0.72% |
968,900 |
| 2024/5/22 |
280 |
281 |
277 |
278 |
-0.71% |
1,460,100 |
| 2024/5/21 |
284 |
284 |
280 |
280 |
-1.41% |
2,478,100 |
| 2024/5/20 |
281 |
287 |
280 |
284 |
+0.35% |
1,902,600 |
| 2024/5/17 |
279 |
285 |
277 |
283 |
+1.43% |
2,241,000 |
| 2024/5/16 |
277 |
280 |
274 |
279 |
+0.72% |
2,232,400 |
| 2024/5/15 |
279 |
283 |
275 |
277 |
-0.36% |
1,877,700 |
| 2024/5/14 |
275 |
279 |
272 |
278 |
+4.51% |
3,239,700 |
| 2024/5/13 |
264 |
267 |
262 |
266 |
+1.14% |
756,100 |
| 2024/5/10 |
267 |
268 |
263 |
263 |
-1.50% |
830,300 |
| 2024/5/9 |
267 |
269 |
265 |
267 |
+1.14% |
771,800 |
| 2024/5/8 |
266 |
269 |
264 |
264 |
-1.12% |
753,200 |
| 2024/5/7 |
264 |
269 |
264 |
267 |
+1.52% |
823,900 |
| 2024/5/2 |
264 |
266 |
262 |
263 |
+0.77% |
1,013,500 |
| 2024/5/1 |
263 |
264 |
261 |
261 |
-0.76% |
458,600 |
| 2024/4/30 |
265 |
265 |
262 |
263 |
+0.77% |
554,600 |
| 2024/4/26 |
260 |
263 |
258 |
261 |
-0.38% |
968,500 |
| 2024/4/25 |
263 |
265 |
261 |
262 |
+0.38% |
921,300 |
| 2024/4/24 |
262 |
263 |
260 |
261 |
+0.38% |
714,500 |
| 2024/4/23 |
261 |
262 |
258 |
260 |
-0.76% |
1,481,500 |
| 2024/4/22 |
260 |
263 |
259 |
262 |
+2.34% |
1,005,900 |
| 2024/4/19 |
260 |
260 |
254 |
256 |
-1.92% |
1,653,100 |
| 2024/4/18 |
260 |
264 |
259 |
261 |
+0.77% |
1,077,300 |
| 2024/4/17 |
262 |
264 |
259 |
259 |
-1.89% |
1,497,600 |
| 2024/4/16 |
258 |
264 |
256 |
264 |
+1.93% |
1,765,600 |
| 2024/4/15 |
260 |
261 |
258 |
259 |
-1.15% |
1,405,500 |
| 2024/4/12 |
263 |
267 |
262 |
262 |
-0.38% |
807,200 |
| 2024/4/11 |
265 |
266 |
262 |
263 |
-0.75% |
752,100 |
| 2024/4/10 |
264 |
267 |
264 |
265 |
+0.38% |
1,058,900 |
| 2024/4/9 |
265 |
267 |
263 |
264 |
+0.38% |
898,900 |
|
