日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/22 |
316 |
317 |
311 |
313 |
-1.26% |
4,200 |
2024/10/21 |
308 |
327 |
308 |
317 |
+2.59% |
30,400 |
2024/10/18 |
312 |
312 |
309 |
309 |
-0.64% |
7,100 |
2024/10/17 |
313 |
313 |
310 |
311 |
-0.64% |
9,900 |
2024/10/16 |
320 |
321 |
310 |
313 |
-1.26% |
23,400 |
2024/10/15 |
318 |
320 |
317 |
317 |
+0.00% |
6,000 |
2024/10/11 |
325 |
325 |
317 |
317 |
-1.55% |
20,500 |
2024/10/10 |
316 |
322 |
316 |
322 |
+0.00% |
8,300 |
2024/10/9 |
327 |
327 |
310 |
322 |
+0.00% |
14,200 |
2024/10/8 |
308 |
322 |
308 |
322 |
+4.89% |
24,400 |
2024/10/7 |
300 |
307 |
300 |
307 |
+3.37% |
32,200 |
2024/10/4 |
295 |
297 |
295 |
297 |
+0.68% |
3,100 |
2024/10/3 |
291 |
295 |
290 |
295 |
+1.37% |
7,800 |
2024/10/2 |
293 |
295 |
290 |
291 |
-1.36% |
5,200 |
2024/10/1 |
292 |
295 |
288 |
295 |
+1.37% |
3,800 |
2024/9/30 |
292 |
292 |
285 |
291 |
-0.34% |
4,200 |
2024/9/27 |
292 |
293 |
284 |
292 |
+2.82% |
7,500 |
2024/9/26 |
293 |
295 |
273 |
284 |
-0.70% |
26,700 |
2024/9/25 |
282 |
294 |
282 |
286 |
+1.42% |
21,100 |
2024/9/24 |
274 |
290 |
274 |
282 |
+3.68% |
12,500 |
2024/9/20 |
284 |
284 |
272 |
272 |
+0.00% |
2,000 |
2024/9/19 |
274 |
280 |
271 |
272 |
+0.00% |
7,000 |
2024/9/18 |
272 |
278 |
272 |
272 |
-0.73% |
2,800 |
2024/9/17 |
275 |
276 |
274 |
274 |
+1.11% |
2,100 |
2024/9/13 |
280 |
283 |
265 |
271 |
-4.91% |
8,400 |
2024/9/12 |
288 |
289 |
285 |
285 |
+0.00% |
900 |
2024/9/11 |
285 |
285 |
284 |
285 |
+1.42% |
4,700 |
2024/9/10 |
282 |
288 |
278 |
281 |
+2.55% |
14,200 |
2024/9/9 |
257 |
275 |
257 |
274 |
+3.40% |
13,100 |
2024/9/6 |
273 |
292 |
263 |
265 |
-2.57% |
25,900 |
2024/9/5 |
268 |
279 |
267 |
272 |
-0.73% |
5,300 |
2024/9/4 |
280 |
280 |
272 |
274 |
-3.18% |
9,600 |
2024/9/3 |
292 |
294 |
281 |
283 |
-2.75% |
16,800 |
2024/9/2 |
298 |
299 |
291 |
291 |
-1.69% |
11,000 |
2024/8/30 |
285 |
301 |
285 |
296 |
+2.78% |
20,600 |
2024/8/29 |
290 |
290 |
283 |
288 |
-2.37% |
31,300 |
2024/8/28 |
277 |
328 |
277 |
295 |
+9.67% |
277,000 |
2024/8/27 |
272 |
278 |
265 |
269 |
+3.07% |
23,400 |
2024/8/26 |
262 |
267 |
256 |
261 |
+0.00% |
10,400 |
2024/8/23 |
268 |
270 |
260 |
261 |
-2.61% |
4,200 |
2024/8/22 |
272 |
280 |
267 |
268 |
-0.74% |
6,700 |
2024/8/21 |
274 |
282 |
270 |
270 |
-1.82% |
4,000 |
2024/8/20 |
278 |
281 |
274 |
275 |
-1.08% |
3,100 |
2024/8/19 |
279 |
283 |
277 |
278 |
-1.77% |
4,000 |
2024/8/16 |
283 |
284 |
273 |
283 |
+1.07% |
9,000 |
2024/8/15 |
277 |
287 |
276 |
280 |
+1.45% |
6,400 |
2024/8/14 |
266 |
276 |
266 |
276 |
+1.85% |
2,600 |
2024/8/13 |
272 |
277 |
265 |
271 |
-2.87% |
13,800 |
2024/8/9 |
283 |
283 |
266 |
279 |
+4.49% |
5,600 |
2024/8/8 |
250 |
267 |
248 |
267 |
+6.80% |
13,300 |
2024/8/7 |
231 |
251 |
225 |
250 |
+11.11% |
21,600 |
2024/8/6 |
234 |
258 |
225 |
225 |
-4.66% |
48,800 |
2024/8/5 |
261 |
261 |
235 |
236 |
-15.11% |
30,600 |
2024/8/2 |
291 |
291 |
278 |
278 |
-4.79% |
27,900 |
2024/8/1 |
300 |
300 |
292 |
292 |
-2.67% |
4,300 |
2024/7/31 |
302 |
303 |
300 |
300 |
+1.01% |
4,400 |
2024/7/30 |
302 |
303 |
297 |
297 |
-2.62% |
14,300 |
2024/7/29 |
301 |
305 |
301 |
305 |
+1.33% |
2,300 |
2024/7/26 |
295 |
302 |
295 |
301 |
+1.35% |
8,400 |
2024/7/25 |
300 |
300 |
297 |
297 |
-1.00% |
7,500 |
2024/7/24 |
303 |
307 |
300 |
300 |
-1.96% |
10,500 |
2024/7/23 |
308 |
308 |
305 |
306 |
+0.33% |
1,100 |
2024/7/22 |
304 |
306 |
303 |
305 |
+0.66% |
5,800 |
2024/7/19 |
309 |
310 |
303 |
303 |
-0.66% |
2,400 |
2024/7/18 |
307 |
308 |
305 |
305 |
-1.29% |
3,400 |
2024/7/17 |
306 |
309 |
305 |
309 |
+0.98% |
6,500 |
2024/7/16 |
312 |
314 |
305 |
306 |
-1.92% |
16,900 |
2024/7/12 |
325 |
327 |
309 |
312 |
-1.58% |
26,500 |
2024/7/11 |
321 |
330 |
312 |
317 |
-4.23% |
103,300 |
2024/7/10 |
304 |
350 |
304 |
331 |
+11.82% |
377,400 |
2024/7/9 |
294 |
297 |
291 |
296 |
+1.37% |
24,000 |
2024/7/8 |
294 |
295 |
291 |
292 |
-0.34% |
3,300 |
2024/7/5 |
291 |
295 |
291 |
293 |
+0.00% |
4,300 |
2024/7/4 |
297 |
299 |
288 |
293 |
-2.66% |
29,900 |
2024/7/3 |
298 |
303 |
298 |
301 |
+1.01% |
3,400 |
2024/7/2 |
304 |
305 |
295 |
298 |
-1.65% |
13,400 |
2024/7/1 |
303 |
306 |
301 |
303 |
+1.68% |
19,100 |
2024/6/28 |
292 |
303 |
289 |
298 |
+2.05% |
22,300 |
2024/6/27 |
282 |
292 |
282 |
292 |
+3.55% |
15,600 |
2024/6/26 |
278 |
283 |
276 |
282 |
+1.08% |
19,100 |
2024/6/25 |
279 |
283 |
278 |
279 |
+0.36% |
7,800 |
2024/6/24 |
282 |
282 |
278 |
278 |
-1.42% |
4,100 |
2024/6/21 |
281 |
284 |
278 |
282 |
+0.36% |
6,300 |
2024/6/20 |
279 |
281 |
275 |
281 |
+0.00% |
9,000 |
2024/6/19 |
280 |
281 |
276 |
281 |
+0.72% |
14,900 |
2024/6/18 |
276 |
279 |
276 |
279 |
+1.09% |
5,700 |
2024/6/17 |
280 |
280 |
275 |
276 |
-0.36% |
10,000 |
2024/6/14 |
279 |
279 |
277 |
277 |
+0.36% |
6,000 |
2024/6/13 |
279 |
279 |
276 |
276 |
-1.08% |
11,000 |
2024/6/12 |
279 |
280 |
276 |
279 |
+0.00% |
4,400 |
2024/6/11 |
282 |
282 |
279 |
279 |
-0.71% |
3,900 |
2024/6/10 |
279 |
283 |
275 |
281 |
+1.08% |
11,800 |
2024/6/7 |
278 |
279 |
278 |
278 |
+0.00% |
1,500 |
2024/6/6 |
278 |
280 |
277 |
278 |
+0.36% |
6,200 |
2024/6/5 |
279 |
280 |
277 |
277 |
-0.72% |
4,300 |
2024/6/4 |
285 |
286 |
278 |
279 |
-2.11% |
28,900 |
2024/6/3 |
279 |
285 |
277 |
285 |
+3.64% |
19,300 |
2024/5/31 |
277 |
278 |
274 |
275 |
-0.72% |
7,300 |
2024/5/30 |
276 |
280 |
272 |
277 |
+0.36% |
18,900 |
2024/5/29 |
275 |
279 |
275 |
276 |
-0.72% |
7,400 |
2024/5/28 |
277 |
279 |
274 |
278 |
+1.09% |
9,700 |
2024/5/27 |
273 |
276 |
273 |
275 |
+0.36% |
9,700 |
2024/5/24 |
279 |
281 |
274 |
274 |
-2.49% |
12,700 |
2024/5/23 |
283 |
283 |
279 |
281 |
+0.36% |
4,900 |
2024/5/22 |
287 |
287 |
280 |
280 |
-2.44% |
8,300 |
2024/5/21 |
292 |
292 |
286 |
287 |
-0.69% |
10,900 |
2024/5/20 |
286 |
291 |
286 |
289 |
+1.05% |
12,300 |
2024/5/17 |
281 |
287 |
280 |
286 |
+1.78% |
21,200 |
2024/5/16 |
280 |
285 |
275 |
281 |
+0.72% |
76,100 |
2024/5/15 |
285 |
294 |
278 |
279 |
-0.71% |
45,800 |
2024/5/14 |
293 |
294 |
279 |
281 |
-4.10% |
84,900 |
2024/5/13 |
307 |
307 |
285 |
293 |
-4.25% |
99,500 |
2024/5/10 |
308 |
359 |
305 |
306 |
+3.73% |
425,900 |
2024/5/9 |
354 |
355 |
292 |
295 |
-14.74% |
182,100 |
2024/5/8 |
348 |
349 |
338 |
346 |
-0.57% |
16,900 |
2024/5/7 |
339 |
365 |
331 |
348 |
+5.14% |
60,300 |
2024/5/2 |
327 |
333 |
327 |
331 |
+1.85% |
7,800 |
2024/5/1 |
326 |
327 |
324 |
325 |
+0.00% |
2,900 |
2024/4/30 |
320 |
326 |
320 |
325 |
+1.56% |
6,300 |
2024/4/26 |
326 |
328 |
319 |
320 |
-0.31% |
12,800 |
2024/4/25 |
323 |
324 |
318 |
321 |
-0.31% |
9,000 |
2024/4/24 |
325 |
327 |
321 |
322 |
-0.62% |
10,300 |
2024/4/23 |
326 |
328 |
324 |
324 |
+0.31% |
8,000 |
|