日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
526 |
526 |
517 |
517 |
-1.71% |
12,900 |
2024/11/13 |
531 |
531 |
520 |
526 |
-0.94% |
5,900 |
2024/11/12 |
535 |
535 |
531 |
531 |
-0.75% |
5,900 |
2024/11/11 |
530 |
538 |
530 |
535 |
+0.94% |
13,400 |
2024/11/8 |
530 |
532 |
525 |
530 |
+0.19% |
4,700 |
2024/11/7 |
526 |
532 |
526 |
529 |
+0.57% |
8,500 |
2024/11/6 |
536 |
553 |
518 |
526 |
-0.19% |
26,600 |
2024/11/5 |
543 |
545 |
527 |
527 |
-3.48% |
10,500 |
2024/11/1 |
546 |
546 |
542 |
546 |
-0.18% |
4,700 |
2024/10/31 |
557 |
557 |
543 |
547 |
-1.97% |
9,200 |
2024/10/30 |
558 |
569 |
557 |
558 |
-1.24% |
20,000 |
2024/10/29 |
569 |
569 |
565 |
565 |
-0.70% |
37,300 |
2024/10/28 |
574 |
575 |
567 |
569 |
-0.70% |
7,900 |
2024/10/25 |
572 |
574 |
566 |
573 |
+0.00% |
8,600 |
2024/10/24 |
572 |
573 |
569 |
573 |
+0.70% |
6,800 |
2024/10/23 |
570 |
572 |
569 |
569 |
+0.18% |
7,200 |
2024/10/22 |
571 |
571 |
568 |
568 |
-0.87% |
4,200 |
2024/10/21 |
573 |
575 |
569 |
573 |
+0.00% |
7,500 |
2024/10/18 |
571 |
575 |
565 |
573 |
+0.53% |
12,100 |
2024/10/17 |
571 |
582 |
560 |
570 |
-2.06% |
107,600 |
2024/10/16 |
578 |
590 |
577 |
582 |
-0.51% |
106,600 |
2024/10/15 |
585 |
590 |
583 |
585 |
+0.00% |
20,700 |
2024/10/11 |
587 |
590 |
585 |
585 |
-1.18% |
10,500 |
2024/10/10 |
594 |
594 |
588 |
592 |
-0.34% |
14,100 |
2024/10/9 |
596 |
599 |
586 |
594 |
-0.50% |
12,900 |
2024/10/8 |
604 |
605 |
593 |
597 |
-1.00% |
9,500 |
2024/10/7 |
603 |
606 |
600 |
603 |
-0.17% |
11,900 |
2024/10/4 |
605 |
606 |
601 |
604 |
-0.17% |
9,000 |
2024/10/3 |
604 |
611 |
603 |
605 |
+0.17% |
15,400 |
2024/10/2 |
600 |
613 |
599 |
604 |
-0.98% |
28,000 |
2024/10/1 |
596 |
632 |
592 |
610 |
+2.35% |
51,800 |
2024/9/30 |
578 |
596 |
578 |
596 |
+0.34% |
17,400 |
2024/9/27 |
585 |
598 |
585 |
594 |
+1.19% |
21,900 |
2024/9/26 |
578 |
587 |
578 |
587 |
+1.91% |
9,800 |
2024/9/25 |
575 |
576 |
570 |
576 |
+0.52% |
3,700 |
2024/9/24 |
575 |
577 |
570 |
573 |
+1.42% |
10,500 |
2024/9/20 |
562 |
568 |
561 |
565 |
+1.62% |
7,300 |
2024/9/19 |
560 |
562 |
554 |
556 |
+0.00% |
15,300 |
2024/9/18 |
563 |
563 |
555 |
556 |
-0.89% |
5,800 |
2024/9/17 |
561 |
566 |
555 |
561 |
+0.00% |
5,000 |
2024/9/13 |
572 |
572 |
561 |
561 |
-1.06% |
3,700 |
2024/9/12 |
578 |
578 |
559 |
567 |
-0.70% |
26,100 |
2024/9/11 |
586 |
586 |
565 |
571 |
-2.56% |
14,300 |
2024/9/10 |
578 |
586 |
575 |
586 |
+2.45% |
6,900 |
2024/9/9 |
562 |
575 |
561 |
572 |
-1.38% |
10,200 |
2024/9/6 |
590 |
590 |
577 |
580 |
-1.53% |
29,800 |
2024/9/5 |
600 |
600 |
588 |
589 |
-1.83% |
36,200 |
2024/9/4 |
590 |
618 |
584 |
600 |
-10.45% |
200,900 |
2024/9/3 |
635 |
670 |
621 |
670 |
+8.24% |
221,000 |
2024/9/2 |
610 |
627 |
610 |
619 |
+2.15% |
39,800 |
2024/8/30 |
585 |
606 |
584 |
606 |
+4.48% |
19,700 |
2024/8/29 |
583 |
587 |
580 |
580 |
-0.85% |
8,400 |
2024/8/28 |
582 |
587 |
570 |
585 |
+0.52% |
18,200 |
2024/8/27 |
572 |
582 |
571 |
582 |
+1.75% |
12,000 |
2024/8/26 |
562 |
575 |
560 |
572 |
+1.96% |
9,000 |
2024/8/23 |
561 |
564 |
559 |
561 |
+0.18% |
3,900 |
2024/8/22 |
565 |
567 |
559 |
560 |
-0.53% |
6,700 |
2024/8/21 |
560 |
564 |
552 |
563 |
+0.54% |
5,400 |
2024/8/20 |
555 |
562 |
555 |
560 |
+1.27% |
5,500 |
2024/8/19 |
552 |
556 |
552 |
553 |
+0.36% |
7,600 |
2024/8/16 |
554 |
554 |
550 |
551 |
-0.18% |
4,100 |
2024/8/15 |
552 |
554 |
550 |
552 |
+0.91% |
2,100 |
2024/8/14 |
542 |
548 |
539 |
547 |
+0.92% |
7,400 |
2024/8/13 |
531 |
545 |
531 |
542 |
+2.07% |
6,000 |
2024/8/9 |
534 |
542 |
531 |
531 |
-0.38% |
4,900 |
2024/8/8 |
522 |
538 |
522 |
533 |
+0.95% |
2,100 |
2024/8/7 |
518 |
537 |
518 |
528 |
+0.96% |
4,600 |
2024/8/6 |
500 |
524 |
500 |
523 |
+3.77% |
8,100 |
2024/8/5 |
542 |
542 |
503 |
504 |
-7.35% |
23,800 |
2024/8/2 |
565 |
565 |
544 |
544 |
-4.23% |
23,600 |
2024/8/1 |
569 |
569 |
568 |
568 |
-0.87% |
2,900 |
2024/7/31 |
570 |
576 |
567 |
573 |
+0.35% |
5,500 |
2024/7/30 |
573 |
573 |
571 |
571 |
-0.70% |
1,000 |
2024/7/29 |
576 |
576 |
569 |
575 |
+0.17% |
2,400 |
2024/7/26 |
574 |
574 |
571 |
574 |
+1.06% |
2,800 |
2024/7/25 |
573 |
573 |
566 |
568 |
-1.73% |
14,700 |
2024/7/24 |
579 |
579 |
577 |
578 |
-0.17% |
1,900 |
2024/7/23 |
579 |
580 |
579 |
579 |
+0.00% |
2,300 |
2024/7/22 |
584 |
584 |
578 |
579 |
-0.34% |
1,800 |
2024/7/19 |
583 |
584 |
577 |
581 |
-0.17% |
4,500 |
2024/7/18 |
584 |
585 |
582 |
582 |
-0.34% |
1,600 |
2024/7/17 |
582 |
588 |
582 |
584 |
+0.34% |
6,400 |
2024/7/16 |
581 |
583 |
581 |
582 |
+0.17% |
2,800 |
2024/7/12 |
586 |
589 |
580 |
581 |
-0.34% |
8,100 |
2024/7/11 |
590 |
590 |
580 |
583 |
-0.85% |
22,300 |
2024/7/10 |
587 |
590 |
587 |
588 |
+0.34% |
8,800 |
2024/7/9 |
588 |
594 |
583 |
586 |
-0.17% |
6,500 |
2024/7/8 |
588 |
588 |
586 |
587 |
+0.17% |
1,900 |
2024/7/5 |
586 |
587 |
584 |
586 |
+0.34% |
5,500 |
2024/7/4 |
583 |
587 |
580 |
584 |
-0.34% |
5,600 |
2024/7/3 |
579 |
586 |
578 |
586 |
+0.51% |
5,800 |
2024/7/2 |
579 |
583 |
572 |
583 |
+0.34% |
12,200 |
2024/7/1 |
587 |
590 |
581 |
581 |
-0.85% |
7,500 |
2024/6/28 |
590 |
590 |
586 |
586 |
-0.68% |
3,400 |
2024/6/27 |
588 |
590 |
587 |
590 |
+0.85% |
3,600 |
2024/6/26 |
589 |
589 |
584 |
585 |
-0.85% |
3,600 |
2024/6/25 |
593 |
594 |
585 |
590 |
+0.51% |
12,500 |
2024/6/24 |
584 |
587 |
582 |
587 |
+0.34% |
7,000 |
2024/6/21 |
589 |
592 |
580 |
585 |
-0.85% |
6,100 |
2024/6/20 |
582 |
590 |
579 |
590 |
+1.72% |
5,800 |
2024/6/19 |
578 |
581 |
576 |
580 |
+0.87% |
6,700 |
2024/6/18 |
576 |
576 |
567 |
575 |
+0.17% |
9,800 |
2024/6/17 |
577 |
583 |
574 |
574 |
+0.17% |
7,500 |
2024/6/14 |
563 |
575 |
563 |
573 |
+0.00% |
26,400 |
2024/6/13 |
584 |
589 |
571 |
573 |
-1.88% |
18,000 |
2024/6/12 |
589 |
590 |
581 |
584 |
-1.02% |
8,400 |
2024/6/11 |
589 |
590 |
581 |
590 |
+1.03% |
10,700 |
2024/6/10 |
598 |
600 |
584 |
584 |
-1.52% |
23,400 |
2024/6/7 |
583 |
600 |
575 |
593 |
+1.72% |
34,800 |
2024/6/6 |
604 |
604 |
581 |
583 |
-4.11% |
26,700 |
2024/6/5 |
601 |
608 |
586 |
608 |
-0.16% |
68,500 |
2024/6/4 |
649 |
649 |
606 |
609 |
-7.16% |
284,000 |
2024/6/3 |
656 |
656 |
656 |
656 |
+17.99% |
205,300 |
2024/5/31 |
563 |
569 |
556 |
556 |
-1.24% |
21,500 |
2024/5/30 |
565 |
567 |
563 |
563 |
-0.18% |
2,800 |
2024/5/29 |
565 |
565 |
563 |
564 |
+0.00% |
2,100 |
2024/5/28 |
565 |
566 |
562 |
564 |
-0.18% |
8,000 |
2024/5/27 |
564 |
565 |
563 |
565 |
+0.71% |
4,600 |
2024/5/24 |
562 |
562 |
559 |
561 |
-0.18% |
2,300 |
2024/5/23 |
564 |
564 |
562 |
562 |
-0.18% |
800 |
2024/5/22 |
564 |
564 |
561 |
563 |
+0.00% |
1,500 |
2024/5/21 |
561 |
563 |
560 |
563 |
+0.54% |
1,900 |
2024/5/20 |
558 |
560 |
558 |
560 |
+0.36% |
1,200 |
|