日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/7 |
308 |
315 |
301 |
303 |
+0.00% |
26,900 |
2024/11/6 |
303 |
310 |
302 |
303 |
-0.98% |
19,300 |
2024/11/5 |
310 |
314 |
303 |
306 |
-3.16% |
20,100 |
2024/11/1 |
311 |
322 |
310 |
316 |
+0.32% |
38,500 |
2024/10/31 |
315 |
317 |
312 |
315 |
-0.32% |
23,800 |
2024/10/30 |
317 |
320 |
314 |
316 |
+0.64% |
25,500 |
2024/10/29 |
316 |
320 |
313 |
314 |
-0.32% |
19,900 |
2024/10/28 |
304 |
320 |
304 |
315 |
+3.28% |
51,600 |
2024/10/25 |
301 |
312 |
296 |
305 |
+0.99% |
92,300 |
2024/10/24 |
310 |
310 |
302 |
302 |
-3.51% |
52,200 |
2024/10/23 |
313 |
316 |
305 |
313 |
+0.00% |
82,800 |
2024/10/22 |
321 |
323 |
313 |
313 |
-0.95% |
47,800 |
2024/10/21 |
310 |
324 |
308 |
316 |
+1.94% |
52,000 |
2024/10/18 |
314 |
319 |
309 |
310 |
-1.59% |
70,800 |
2024/10/17 |
317 |
329 |
312 |
315 |
+2.61% |
148,900 |
2024/10/16 |
309 |
316 |
307 |
307 |
-1.60% |
47,500 |
2024/10/15 |
321 |
323 |
311 |
312 |
-1.89% |
88,900 |
2024/10/11 |
322 |
329 |
317 |
318 |
-1.55% |
80,200 |
2024/10/10 |
343 |
360 |
321 |
323 |
-3.58% |
349,700 |
2024/10/9 |
330 |
350 |
327 |
335 |
+2.76% |
473,500 |
2024/10/8 |
335 |
338 |
323 |
326 |
-2.69% |
80,600 |
2024/10/7 |
345 |
350 |
329 |
335 |
-2.33% |
137,900 |
2024/10/4 |
336 |
346 |
333 |
343 |
+2.08% |
62,700 |
2024/10/3 |
338 |
344 |
332 |
336 |
+1.82% |
51,800 |
2024/10/2 |
342 |
346 |
330 |
330 |
-4.90% |
97,900 |
2024/10/1 |
348 |
352 |
341 |
347 |
-0.57% |
96,500 |
2024/9/30 |
348 |
357 |
348 |
349 |
-3.06% |
93,900 |
2024/9/27 |
363 |
373 |
353 |
360 |
-1.64% |
163,400 |
2024/9/26 |
355 |
369 |
345 |
366 |
-1.08% |
282,600 |
2024/9/25 |
373 |
439 |
368 |
370 |
+1.65% |
1,920,200 |
2024/9/24 |
378 |
378 |
361 |
364 |
-1.62% |
112,300 |
2024/9/20 |
378 |
389 |
360 |
370 |
-4.64% |
303,100 |
2024/9/19 |
385 |
440 |
378 |
388 |
+0.00% |
1,741,200 |
2024/9/18 |
435 |
438 |
381 |
388 |
-9.13% |
470,600 |
2024/9/17 |
462 |
473 |
407 |
427 |
-11.59% |
1,160,600 |
2024/9/13 |
525 |
555 |
478 |
483 |
+1.68% |
4,083,500 |
2024/9/12 |
431 |
475 |
431 |
475 |
+20.25% |
819,600 |
2024/9/11 |
475 |
504 |
390 |
395 |
-7.49% |
2,283,900 |
2024/9/10 |
348 |
427 |
335 |
427 |
+23.05% |
1,925,300 |
2024/9/9 |
380 |
381 |
347 |
347 |
-18.74% |
1,245,600 |
2024/9/6 |
386 |
432 |
333 |
427 |
+21.31% |
3,719,000 |
2024/9/5 |
272 |
352 |
272 |
352 |
+29.41% |
1,209,400 |
2024/9/4 |
283 |
321 |
272 |
272 |
-4.23% |
320,200 |
2024/9/3 |
285 |
290 |
284 |
284 |
+0.00% |
6,400 |
2024/9/2 |
285 |
285 |
278 |
284 |
-0.35% |
11,400 |
2024/8/30 |
284 |
287 |
280 |
285 |
+0.35% |
8,600 |
2024/8/29 |
282 |
288 |
282 |
284 |
+0.00% |
6,200 |
2024/8/28 |
285 |
288 |
281 |
284 |
-0.70% |
6,100 |
2024/8/27 |
287 |
290 |
281 |
286 |
-0.69% |
6,500 |
2024/8/26 |
287 |
292 |
281 |
288 |
+0.00% |
12,100 |
2024/8/23 |
295 |
296 |
288 |
288 |
-2.37% |
13,800 |
2024/8/22 |
295 |
301 |
295 |
295 |
-1.34% |
19,300 |
2024/8/21 |
298 |
299 |
295 |
299 |
+0.67% |
4,700 |
2024/8/20 |
297 |
303 |
293 |
297 |
+2.41% |
7,400 |
2024/8/19 |
296 |
300 |
290 |
290 |
-2.68% |
18,300 |
2024/8/16 |
290 |
304 |
290 |
298 |
+4.56% |
32,700 |
2024/8/15 |
282 |
300 |
281 |
285 |
-6.86% |
114,300 |
2024/8/14 |
298 |
315 |
286 |
306 |
+2.68% |
57,900 |
2024/8/13 |
280 |
300 |
274 |
298 |
+7.97% |
35,500 |
2024/8/9 |
283 |
283 |
274 |
276 |
-0.72% |
40,200 |
2024/8/8 |
262 |
286 |
254 |
278 |
+2.96% |
360,700 |
2024/8/7 |
231 |
277 |
231 |
270 |
+9.31% |
162,000 |
2024/8/6 |
260 |
260 |
235 |
247 |
+12.27% |
87,200 |
2024/8/5 |
263 |
267 |
207 |
220 |
-23.34% |
232,600 |
2024/8/2 |
290 |
296 |
280 |
287 |
-7.42% |
53,700 |
2024/8/1 |
324 |
325 |
299 |
310 |
-4.32% |
52,400 |
2024/7/31 |
315 |
326 |
315 |
324 |
+0.00% |
17,300 |
2024/7/30 |
322 |
324 |
320 |
324 |
+0.00% |
7,200 |
2024/7/29 |
315 |
326 |
310 |
324 |
+2.53% |
20,900 |
2024/7/26 |
310 |
320 |
308 |
316 |
+0.64% |
16,500 |
2024/7/25 |
315 |
321 |
306 |
314 |
-2.18% |
50,900 |
2024/7/24 |
342 |
342 |
316 |
321 |
-4.75% |
39,200 |
2024/7/23 |
346 |
346 |
335 |
337 |
-2.03% |
262,000 |
2024/7/22 |
346 |
352 |
323 |
344 |
-0.86% |
84,500 |
2024/7/19 |
336 |
349 |
328 |
347 |
+8.10% |
95,400 |
2024/7/18 |
328 |
328 |
320 |
321 |
-2.13% |
16,200 |
2024/7/17 |
318 |
329 |
318 |
328 |
+3.14% |
14,200 |
2024/7/16 |
317 |
324 |
312 |
318 |
+1.92% |
31,900 |
2024/7/12 |
314 |
318 |
311 |
312 |
+1.30% |
16,800 |
2024/7/11 |
308 |
312 |
306 |
308 |
-0.32% |
28,300 |
2024/7/10 |
310 |
312 |
307 |
309 |
+0.00% |
5,200 |
2024/7/9 |
315 |
318 |
306 |
309 |
-1.59% |
15,500 |
2024/7/8 |
306 |
318 |
303 |
314 |
+3.97% |
83,400 |
2024/7/5 |
306 |
306 |
301 |
302 |
+1.00% |
48,000 |
2024/7/4 |
300 |
300 |
295 |
299 |
+0.00% |
8,200 |
2024/7/3 |
303 |
304 |
296 |
299 |
+0.34% |
9,200 |
2024/7/2 |
300 |
302 |
296 |
298 |
+1.02% |
9,700 |
2024/7/1 |
297 |
302 |
293 |
295 |
-0.34% |
7,300 |
2024/6/28 |
303 |
303 |
295 |
296 |
-1.66% |
12,100 |
2024/6/27 |
293 |
307 |
293 |
301 |
+2.73% |
42,900 |
2024/6/26 |
297 |
297 |
290 |
293 |
-0.34% |
10,800 |
2024/6/25 |
295 |
296 |
292 |
294 |
+0.00% |
12,900 |
2024/6/24 |
295 |
297 |
294 |
294 |
+0.34% |
26,900 |
2024/6/21 |
294 |
294 |
288 |
293 |
+1.38% |
33,800 |
2024/6/20 |
292 |
292 |
288 |
289 |
-1.70% |
8,400 |
2024/6/19 |
297 |
297 |
291 |
294 |
+0.34% |
5,600 |
2024/6/18 |
301 |
301 |
291 |
293 |
+1.74% |
12,100 |
2024/6/17 |
293 |
293 |
288 |
288 |
+0.35% |
11,100 |
2024/6/14 |
285 |
290 |
285 |
287 |
-0.35% |
5,900 |
2024/6/13 |
289 |
294 |
285 |
288 |
-1.37% |
22,200 |
2024/6/12 |
296 |
300 |
291 |
292 |
-1.35% |
11,100 |
2024/6/11 |
298 |
302 |
290 |
296 |
-1.00% |
30,400 |
2024/6/10 |
294 |
303 |
286 |
299 |
+4.55% |
74,100 |
2024/6/7 |
286 |
289 |
284 |
286 |
-0.69% |
12,400 |
2024/6/6 |
297 |
297 |
286 |
288 |
-0.69% |
36,000 |
2024/6/5 |
297 |
298 |
289 |
290 |
-4.29% |
46,200 |
2024/6/4 |
283 |
310 |
283 |
303 |
+8.60% |
207,800 |
2024/6/3 |
280 |
287 |
275 |
279 |
+0.00% |
35,000 |
2024/5/31 |
278 |
281 |
276 |
279 |
+1.45% |
17,300 |
2024/5/30 |
272 |
281 |
271 |
275 |
-1.08% |
27,500 |
2024/5/29 |
281 |
282 |
271 |
278 |
+0.72% |
32,800 |
2024/5/28 |
274 |
282 |
272 |
276 |
+0.36% |
28,600 |
2024/5/27 |
273 |
275 |
266 |
275 |
+1.48% |
26,500 |
2024/5/24 |
268 |
278 |
267 |
271 |
+0.00% |
37,100 |
2024/5/23 |
286 |
286 |
270 |
271 |
-5.24% |
78,000 |
2024/5/22 |
293 |
293 |
286 |
286 |
-2.72% |
23,100 |
2024/5/21 |
294 |
294 |
288 |
294 |
+0.68% |
30,300 |
2024/5/20 |
290 |
293 |
280 |
292 |
+1.04% |
82,600 |
2024/5/17 |
289 |
294 |
283 |
289 |
-1.37% |
99,800 |
2024/5/16 |
291 |
293 |
265 |
293 |
-8.15% |
700,500 |
2024/5/15 |
330 |
336 |
310 |
319 |
-1.85% |
270,600 |
2024/5/14 |
319 |
330 |
319 |
325 |
+2.52% |
33,400 |
2024/5/13 |
322 |
323 |
315 |
317 |
-1.25% |
17,500 |
|