日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
539 |
541 |
535 |
537 |
-0.92% |
9,500 |
2024/10/23 |
553 |
553 |
541 |
542 |
-1.81% |
13,500 |
2024/10/22 |
560 |
560 |
552 |
552 |
-1.43% |
12,200 |
2024/10/21 |
561 |
562 |
556 |
560 |
+0.36% |
7,100 |
2024/10/18 |
566 |
566 |
558 |
558 |
-1.24% |
7,400 |
2024/10/17 |
566 |
569 |
555 |
565 |
+0.00% |
19,300 |
2024/10/16 |
574 |
574 |
561 |
565 |
+0.00% |
15,800 |
2024/10/15 |
562 |
573 |
556 |
565 |
-6.15% |
91,000 |
2024/10/11 |
615 |
625 |
601 |
602 |
-3.37% |
41,900 |
2024/10/10 |
632 |
633 |
616 |
623 |
-1.27% |
22,200 |
2024/10/9 |
621 |
631 |
621 |
631 |
+1.45% |
22,200 |
2024/10/8 |
619 |
623 |
618 |
622 |
-0.64% |
12,300 |
2024/10/7 |
621 |
626 |
617 |
626 |
+1.29% |
28,600 |
2024/10/4 |
598 |
618 |
597 |
618 |
+3.17% |
27,900 |
2024/10/3 |
592 |
627 |
588 |
599 |
+2.57% |
67,500 |
2024/10/2 |
589 |
591 |
582 |
584 |
-1.18% |
14,300 |
2024/10/1 |
570 |
592 |
570 |
591 |
+3.68% |
18,600 |
2024/9/30 |
563 |
576 |
563 |
570 |
-3.39% |
12,300 |
2024/9/27 |
568 |
590 |
568 |
590 |
+2.25% |
14,800 |
2024/9/26 |
567 |
586 |
567 |
577 |
+0.35% |
16,300 |
2024/9/25 |
570 |
579 |
569 |
575 |
+0.52% |
7,500 |
2024/9/24 |
579 |
579 |
567 |
572 |
-0.17% |
14,500 |
2024/9/20 |
572 |
576 |
570 |
573 |
-0.17% |
3,800 |
2024/9/19 |
567 |
575 |
567 |
574 |
+1.59% |
6,300 |
2024/9/18 |
563 |
570 |
561 |
565 |
+0.36% |
7,100 |
2024/9/17 |
564 |
565 |
560 |
563 |
-0.71% |
6,700 |
2024/9/13 |
564 |
567 |
561 |
567 |
+1.25% |
3,900 |
2024/9/12 |
544 |
565 |
544 |
560 |
+2.94% |
18,800 |
2024/9/11 |
553 |
556 |
540 |
544 |
-2.51% |
15,100 |
2024/9/10 |
551 |
560 |
551 |
558 |
+1.27% |
10,900 |
2024/9/9 |
557 |
557 |
546 |
551 |
-1.78% |
25,100 |
2024/9/6 |
578 |
578 |
561 |
561 |
-1.58% |
11,500 |
2024/9/5 |
572 |
580 |
570 |
570 |
-0.18% |
9,000 |
2024/9/4 |
581 |
584 |
571 |
571 |
-4.19% |
17,600 |
2024/9/3 |
586 |
596 |
583 |
596 |
+2.58% |
12,300 |
2024/9/2 |
579 |
583 |
576 |
581 |
+0.35% |
14,800 |
2024/8/30 |
585 |
585 |
578 |
579 |
-0.69% |
12,200 |
2024/8/29 |
600 |
600 |
577 |
583 |
-2.83% |
43,800 |
2024/8/28 |
603 |
609 |
599 |
600 |
-1.32% |
67,000 |
2024/8/27 |
603 |
614 |
603 |
608 |
+0.16% |
10,400 |
2024/8/26 |
603 |
609 |
602 |
607 |
+0.83% |
7,800 |
2024/8/23 |
601 |
606 |
600 |
602 |
-0.17% |
9,000 |
2024/8/22 |
601 |
608 |
598 |
603 |
-0.17% |
12,200 |
2024/8/21 |
599 |
615 |
599 |
604 |
-0.17% |
13,700 |
2024/8/20 |
607 |
607 |
600 |
605 |
+1.00% |
7,400 |
2024/8/19 |
600 |
610 |
598 |
599 |
-0.66% |
9,500 |
2024/8/16 |
595 |
605 |
595 |
603 |
+2.20% |
11,000 |
2024/8/15 |
595 |
595 |
587 |
590 |
-0.34% |
6,800 |
2024/8/14 |
596 |
608 |
592 |
592 |
-0.67% |
14,300 |
2024/8/13 |
579 |
603 |
574 |
596 |
+3.65% |
15,300 |
2024/8/9 |
568 |
584 |
568 |
575 |
+1.59% |
15,700 |
2024/8/8 |
571 |
573 |
556 |
566 |
-0.70% |
18,300 |
2024/8/7 |
538 |
586 |
526 |
570 |
+4.59% |
41,600 |
2024/8/6 |
530 |
570 |
530 |
545 |
+3.81% |
34,600 |
2024/8/5 |
585 |
586 |
525 |
525 |
-16.00% |
75,300 |
2024/8/2 |
645 |
658 |
616 |
625 |
-7.13% |
54,100 |
2024/8/1 |
694 |
694 |
672 |
673 |
-3.03% |
21,000 |
2024/7/31 |
692 |
699 |
689 |
694 |
+0.14% |
15,700 |
2024/7/30 |
698 |
699 |
689 |
693 |
-0.57% |
30,400 |
2024/7/29 |
676 |
699 |
676 |
697 |
+3.11% |
19,500 |
2024/7/26 |
679 |
689 |
674 |
676 |
+0.00% |
17,300 |
2024/7/25 |
679 |
686 |
675 |
676 |
-2.31% |
21,400 |
2024/7/24 |
692 |
698 |
687 |
692 |
-1.28% |
11,100 |
2024/7/23 |
700 |
702 |
696 |
701 |
-0.28% |
12,100 |
2024/7/22 |
699 |
703 |
690 |
703 |
+0.72% |
22,800 |
2024/7/19 |
687 |
701 |
686 |
698 |
+1.16% |
17,800 |
2024/7/18 |
696 |
701 |
690 |
690 |
-1.99% |
16,400 |
2024/7/17 |
714 |
714 |
699 |
704 |
-0.71% |
34,300 |
2024/7/16 |
697 |
709 |
697 |
709 |
+1.00% |
31,900 |
2024/7/12 |
672 |
702 |
672 |
702 |
+1.74% |
59,200 |
2024/7/11 |
701 |
707 |
670 |
690 |
-4.83% |
219,500 |
2024/7/10 |
747 |
748 |
707 |
725 |
+11.88% |
591,700 |
2024/7/9 |
661 |
662 |
642 |
648 |
-1.97% |
26,700 |
2024/7/8 |
658 |
662 |
653 |
661 |
+0.15% |
18,500 |
2024/7/5 |
663 |
665 |
660 |
660 |
-0.30% |
8,900 |
2024/7/4 |
666 |
666 |
661 |
662 |
-0.75% |
6,100 |
2024/7/3 |
666 |
667 |
661 |
667 |
+0.00% |
11,800 |
2024/7/2 |
660 |
672 |
659 |
667 |
+1.83% |
17,800 |
2024/7/1 |
648 |
660 |
646 |
655 |
+1.08% |
12,700 |
2024/6/28 |
653 |
653 |
642 |
648 |
-0.92% |
8,500 |
2024/6/27 |
664 |
668 |
650 |
654 |
-0.61% |
14,200 |
2024/6/26 |
668 |
670 |
658 |
658 |
-0.15% |
8,200 |
2024/6/25 |
662 |
670 |
656 |
659 |
+0.00% |
18,100 |
2024/6/24 |
653 |
662 |
648 |
659 |
+1.07% |
17,700 |
2024/6/21 |
639 |
653 |
638 |
652 |
+2.68% |
19,100 |
2024/6/20 |
636 |
638 |
633 |
635 |
+0.79% |
4,000 |
2024/6/19 |
630 |
630 |
626 |
630 |
-0.16% |
3,600 |
2024/6/18 |
635 |
638 |
631 |
631 |
-0.63% |
5,900 |
2024/6/17 |
628 |
638 |
626 |
635 |
+1.11% |
15,400 |
2024/6/14 |
613 |
628 |
613 |
628 |
+1.62% |
6,100 |
2024/6/13 |
618 |
619 |
611 |
618 |
+1.15% |
7,900 |
2024/6/12 |
612 |
613 |
608 |
611 |
+0.00% |
6,300 |
2024/6/11 |
620 |
620 |
609 |
611 |
-0.33% |
3,700 |
2024/6/10 |
606 |
616 |
606 |
613 |
+1.16% |
6,700 |
2024/6/7 |
607 |
609 |
606 |
606 |
-0.49% |
1,800 |
2024/6/6 |
609 |
609 |
603 |
609 |
+0.16% |
4,400 |
2024/6/5 |
605 |
610 |
602 |
608 |
+0.50% |
9,500 |
2024/6/4 |
609 |
610 |
605 |
605 |
-0.66% |
4,100 |
2024/6/3 |
618 |
618 |
609 |
609 |
+0.16% |
2,900 |
2024/5/31 |
604 |
613 |
604 |
608 |
+0.33% |
3,900 |
2024/5/30 |
606 |
615 |
606 |
606 |
-2.10% |
6,600 |
2024/5/29 |
624 |
624 |
604 |
619 |
-1.43% |
23,200 |
2024/5/28 |
627 |
631 |
625 |
628 |
+0.16% |
13,200 |
2024/5/27 |
630 |
630 |
623 |
627 |
-0.32% |
8,000 |
2024/5/24 |
620 |
629 |
618 |
629 |
+0.80% |
16,400 |
2024/5/23 |
630 |
630 |
618 |
624 |
+0.48% |
12,500 |
2024/5/22 |
627 |
635 |
621 |
621 |
-1.74% |
16,300 |
2024/5/21 |
617 |
633 |
617 |
632 |
+1.94% |
35,400 |
2024/5/20 |
622 |
625 |
607 |
620 |
+6.53% |
77,000 |
2024/5/17 |
573 |
582 |
572 |
582 |
+1.04% |
12,400 |
2024/5/16 |
580 |
580 |
576 |
576 |
-1.37% |
7,900 |
2024/5/15 |
592 |
594 |
583 |
584 |
-1.35% |
10,600 |
2024/5/14 |
579 |
592 |
579 |
592 |
+2.78% |
18,900 |
2024/5/13 |
572 |
579 |
570 |
576 |
+0.70% |
8,900 |
2024/5/10 |
582 |
583 |
572 |
572 |
-2.05% |
10,700 |
2024/5/9 |
585 |
586 |
579 |
584 |
-0.51% |
15,400 |
2024/5/8 |
582 |
594 |
578 |
587 |
+0.86% |
19,700 |
2024/5/7 |
589 |
589 |
581 |
582 |
+0.00% |
10,100 |
2024/5/2 |
575 |
585 |
573 |
582 |
+0.69% |
17,600 |
2024/5/1 |
570 |
578 |
564 |
578 |
+1.40% |
26,400 |
2024/4/30 |
572 |
577 |
568 |
570 |
-0.35% |
21,700 |
2024/4/26 |
579 |
579 |
570 |
572 |
-0.69% |
33,100 |
2024/4/25 |
583 |
592 |
576 |
576 |
-1.37% |
26,700 |
|