日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
388 |
389 |
382 |
383 |
-1.29% |
6,200 |
2024/10/3 |
384 |
388 |
384 |
388 |
+1.57% |
1,900 |
2024/10/2 |
390 |
390 |
379 |
382 |
-1.80% |
7,100 |
2024/10/1 |
393 |
395 |
386 |
389 |
-0.77% |
5,700 |
2024/9/30 |
396 |
397 |
389 |
392 |
-1.51% |
19,500 |
2024/9/27 |
384 |
398 |
384 |
398 |
+3.92% |
21,000 |
2024/9/26 |
383 |
395 |
383 |
383 |
-1.29% |
21,100 |
2024/9/25 |
380 |
396 |
380 |
388 |
+1.31% |
32,900 |
2024/9/24 |
368 |
385 |
366 |
383 |
+4.93% |
41,300 |
2024/9/20 |
364 |
368 |
364 |
365 |
+0.55% |
3,200 |
2024/9/19 |
363 |
370 |
363 |
363 |
+0.28% |
6,300 |
2024/9/18 |
361 |
365 |
360 |
362 |
+0.28% |
2,200 |
2024/9/17 |
365 |
367 |
360 |
361 |
-2.96% |
12,500 |
2024/9/13 |
365 |
372 |
363 |
372 |
+1.92% |
4,400 |
2024/9/12 |
360 |
370 |
359 |
365 |
+1.96% |
17,300 |
2024/9/11 |
367 |
367 |
357 |
358 |
-2.98% |
3,300 |
2024/9/10 |
368 |
369 |
363 |
369 |
+1.37% |
2,700 |
2024/9/9 |
361 |
365 |
358 |
364 |
-0.27% |
2,300 |
2024/9/6 |
366 |
369 |
362 |
365 |
-1.08% |
8,700 |
2024/9/5 |
363 |
369 |
363 |
369 |
+1.10% |
9,600 |
2024/9/4 |
380 |
380 |
365 |
365 |
-3.95% |
10,800 |
2024/9/3 |
385 |
387 |
366 |
380 |
-1.04% |
27,400 |
2024/9/2 |
398 |
399 |
380 |
384 |
-0.52% |
24,400 |
2024/8/30 |
369 |
392 |
369 |
386 |
+4.61% |
33,900 |
2024/8/29 |
360 |
369 |
359 |
369 |
+3.65% |
31,700 |
2024/8/28 |
358 |
358 |
355 |
356 |
-0.84% |
2,200 |
2024/8/27 |
358 |
359 |
352 |
359 |
+0.28% |
6,300 |
2024/8/26 |
352 |
359 |
352 |
358 |
+2.29% |
20,700 |
2024/8/23 |
348 |
350 |
345 |
350 |
+0.57% |
21,200 |
2024/8/22 |
343 |
348 |
342 |
348 |
+1.46% |
9,700 |
2024/8/21 |
342 |
345 |
340 |
343 |
+0.29% |
4,000 |
2024/8/20 |
345 |
346 |
342 |
342 |
-0.87% |
4,900 |
2024/8/19 |
341 |
345 |
340 |
345 |
+1.47% |
7,000 |
2024/8/16 |
346 |
346 |
337 |
340 |
-0.58% |
21,600 |
2024/8/15 |
344 |
344 |
340 |
342 |
-0.58% |
5,700 |
2024/8/14 |
341 |
345 |
339 |
344 |
+0.88% |
3,900 |
2024/8/13 |
340 |
345 |
339 |
341 |
-0.29% |
7,400 |
2024/8/9 |
343 |
344 |
338 |
342 |
+0.88% |
7,000 |
2024/8/8 |
332 |
343 |
331 |
339 |
+2.11% |
37,400 |
2024/8/7 |
327 |
338 |
325 |
332 |
+0.00% |
16,400 |
2024/8/6 |
313 |
340 |
313 |
332 |
+8.14% |
53,600 |
2024/8/5 |
345 |
352 |
307 |
307 |
-13.03% |
88,400 |
2024/8/2 |
358 |
361 |
351 |
353 |
-3.02% |
24,500 |
2024/8/1 |
368 |
368 |
349 |
364 |
-0.82% |
14,500 |
2024/7/31 |
359 |
370 |
359 |
367 |
+0.55% |
8,700 |
2024/7/30 |
368 |
368 |
360 |
365 |
-0.54% |
2,300 |
2024/7/29 |
366 |
369 |
364 |
367 |
-0.27% |
9,000 |
2024/7/26 |
369 |
370 |
365 |
368 |
-0.54% |
3,300 |
2024/7/25 |
372 |
373 |
367 |
370 |
-1.60% |
10,800 |
2024/7/24 |
375 |
377 |
374 |
376 |
-0.27% |
13,400 |
2024/7/23 |
378 |
379 |
372 |
377 |
+0.80% |
21,200 |
2024/7/22 |
374 |
379 |
369 |
374 |
+0.00% |
33,000 |
2024/7/19 |
372 |
374 |
371 |
374 |
+1.63% |
20,400 |
2024/7/18 |
360 |
370 |
360 |
368 |
+2.22% |
31,800 |
2024/7/17 |
360 |
364 |
359 |
360 |
+0.28% |
20,800 |
2024/7/16 |
359 |
360 |
356 |
359 |
+0.56% |
20,700 |
2024/7/12 |
352 |
360 |
348 |
357 |
+1.13% |
43,100 |
2024/7/11 |
353 |
354 |
349 |
353 |
+0.28% |
18,400 |
2024/7/10 |
351 |
354 |
351 |
352 |
+0.28% |
4,100 |
2024/7/9 |
352 |
353 |
351 |
351 |
-0.57% |
6,500 |
2024/7/8 |
352 |
354 |
352 |
353 |
+0.28% |
3,800 |
2024/7/5 |
355 |
355 |
352 |
352 |
-0.56% |
1,700 |
2024/7/4 |
355 |
355 |
352 |
354 |
+0.00% |
4,400 |
2024/7/3 |
354 |
357 |
351 |
354 |
-0.28% |
10,900 |
2024/7/2 |
356 |
358 |
354 |
355 |
-0.84% |
5,300 |
2024/7/1 |
353 |
358 |
353 |
358 |
+1.13% |
8,700 |
2024/6/28 |
355 |
356 |
354 |
354 |
-0.84% |
3,000 |
2024/6/27 |
353 |
357 |
352 |
357 |
+0.85% |
11,000 |
2024/6/26 |
359 |
359 |
353 |
354 |
+0.00% |
13,000 |
2024/6/25 |
357 |
357 |
352 |
354 |
-0.56% |
3,400 |
2024/6/24 |
354 |
356 |
351 |
356 |
+2.01% |
11,300 |
2024/6/21 |
349 |
353 |
346 |
349 |
+0.87% |
9,300 |
2024/6/20 |
348 |
350 |
344 |
346 |
+0.29% |
6,600 |
2024/6/19 |
344 |
352 |
344 |
345 |
+0.29% |
8,200 |
2024/6/18 |
341 |
352 |
341 |
344 |
+0.29% |
10,200 |
2024/6/17 |
333 |
350 |
333 |
343 |
-3.11% |
40,500 |
2024/6/14 |
355 |
359 |
354 |
354 |
-0.84% |
8,900 |
2024/6/13 |
359 |
360 |
356 |
357 |
-0.28% |
11,700 |
2024/6/12 |
355 |
359 |
349 |
358 |
+0.00% |
12,700 |
2024/6/11 |
360 |
360 |
355 |
358 |
-0.28% |
4,200 |
2024/6/10 |
360 |
360 |
353 |
359 |
+0.28% |
10,900 |
2024/6/7 |
356 |
359 |
355 |
358 |
+0.56% |
4,800 |
2024/6/6 |
360 |
360 |
356 |
356 |
-0.56% |
5,700 |
2024/6/5 |
359 |
359 |
353 |
358 |
+0.00% |
9,900 |
2024/6/4 |
359 |
359 |
357 |
358 |
-0.28% |
4,200 |
2024/6/3 |
359 |
360 |
355 |
359 |
+0.00% |
13,800 |
2024/5/31 |
356 |
359 |
355 |
359 |
+1.99% |
7,000 |
2024/5/30 |
354 |
355 |
351 |
352 |
-1.68% |
8,900 |
2024/5/29 |
356 |
358 |
353 |
358 |
+0.00% |
3,800 |
2024/5/28 |
353 |
358 |
352 |
358 |
+0.85% |
5,700 |
2024/5/27 |
358 |
358 |
352 |
355 |
-0.28% |
4,200 |
2024/5/24 |
358 |
358 |
353 |
356 |
-0.84% |
4,600 |
2024/5/23 |
356 |
359 |
355 |
359 |
+0.56% |
9,300 |
2024/5/22 |
351 |
358 |
351 |
357 |
+1.13% |
14,700 |
2024/5/21 |
355 |
355 |
351 |
353 |
+0.57% |
7,300 |
2024/5/20 |
349 |
356 |
349 |
351 |
+0.00% |
6,300 |
2024/5/17 |
349 |
355 |
349 |
351 |
+0.29% |
10,700 |
2024/5/16 |
351 |
354 |
350 |
350 |
-1.13% |
11,200 |
2024/5/15 |
350 |
354 |
344 |
354 |
+0.57% |
18,500 |
2024/5/14 |
350 |
357 |
349 |
352 |
+0.57% |
19,700 |
2024/5/13 |
353 |
358 |
350 |
350 |
-0.85% |
20,200 |
2024/5/10 |
355 |
355 |
348 |
353 |
+0.00% |
8,800 |
2024/5/9 |
355 |
357 |
345 |
353 |
+0.00% |
20,500 |
2024/5/8 |
344 |
353 |
344 |
353 |
+2.62% |
35,100 |
2024/5/7 |
336 |
344 |
334 |
344 |
+2.38% |
13,000 |
2024/5/2 |
332 |
336 |
332 |
336 |
+0.60% |
7,100 |
2024/5/1 |
336 |
336 |
334 |
334 |
-0.89% |
1,800 |
2024/4/30 |
337 |
340 |
337 |
337 |
+0.00% |
3,000 |
2024/4/26 |
337 |
338 |
337 |
337 |
+0.00% |
1,700 |
2024/4/25 |
333 |
337 |
332 |
337 |
+1.51% |
3,800 |
2024/4/24 |
334 |
335 |
332 |
332 |
-0.60% |
5,800 |
2024/4/23 |
331 |
334 |
330 |
334 |
+0.91% |
5,400 |
2024/4/22 |
331 |
334 |
330 |
331 |
+0.00% |
9,700 |
2024/4/19 |
339 |
340 |
331 |
331 |
-2.36% |
9,700 |
2024/4/18 |
338 |
340 |
338 |
339 |
+0.00% |
6,400 |
2024/4/17 |
341 |
342 |
338 |
339 |
-1.17% |
4,400 |
2024/4/16 |
342 |
345 |
341 |
343 |
-0.87% |
3,100 |
2024/4/15 |
346 |
346 |
342 |
346 |
+0.00% |
4,700 |
2024/4/12 |
348 |
349 |
341 |
346 |
-0.57% |
4,200 |
2024/4/11 |
349 |
350 |
348 |
348 |
+0.00% |
4,700 |
2024/4/10 |
345 |
354 |
341 |
348 |
+1.16% |
45,300 |
2024/4/9 |
341 |
344 |
339 |
344 |
+0.29% |
19,200 |
2024/4/8 |
343 |
344 |
340 |
343 |
+0.59% |
8,600 |
|