日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
389 |
395 |
379 |
391 |
+2.62% |
476,800 |
2024/10/23 |
385 |
385 |
379 |
381 |
-1.04% |
140,700 |
2024/10/22 |
390 |
392 |
385 |
385 |
-1.53% |
81,200 |
2024/10/21 |
392 |
392 |
389 |
391 |
+0.77% |
288,600 |
2024/10/18 |
396 |
398 |
388 |
388 |
-2.27% |
304,600 |
2024/10/17 |
396 |
398 |
394 |
397 |
+0.51% |
269,100 |
2024/10/16 |
394 |
400 |
389 |
395 |
-0.50% |
175,100 |
2024/10/15 |
402 |
402 |
396 |
397 |
+0.00% |
126,000 |
2024/10/11 |
398 |
401 |
396 |
397 |
-0.50% |
75,000 |
2024/10/10 |
401 |
401 |
394 |
399 |
+0.50% |
102,400 |
2024/10/9 |
406 |
406 |
395 |
397 |
-1.00% |
136,400 |
2024/10/8 |
412 |
412 |
401 |
401 |
-3.14% |
232,800 |
2024/10/7 |
417 |
417 |
409 |
414 |
+0.73% |
159,300 |
2024/10/4 |
413 |
416 |
409 |
411 |
-0.24% |
85,100 |
2024/10/3 |
418 |
419 |
412 |
412 |
-0.72% |
83,100 |
2024/10/2 |
415 |
419 |
412 |
415 |
-1.66% |
111,100 |
2024/10/1 |
419 |
428 |
417 |
422 |
+2.68% |
179,900 |
2024/9/30 |
412 |
418 |
407 |
411 |
-3.52% |
238,100 |
2024/9/27 |
417 |
428 |
417 |
426 |
+3.15% |
227,300 |
2024/9/26 |
411 |
413 |
404 |
413 |
+0.49% |
149,200 |
2024/9/25 |
401 |
412 |
401 |
411 |
+2.75% |
200,700 |
2024/9/24 |
405 |
406 |
400 |
400 |
-0.50% |
103,400 |
2024/9/20 |
405 |
408 |
400 |
402 |
+0.00% |
83,900 |
2024/9/19 |
400 |
405 |
400 |
402 |
+2.29% |
123,500 |
2024/9/18 |
394 |
401 |
392 |
393 |
+0.00% |
114,100 |
2024/9/17 |
391 |
396 |
386 |
393 |
+0.51% |
160,600 |
2024/9/13 |
390 |
395 |
390 |
391 |
+0.26% |
88,600 |
2024/9/12 |
388 |
395 |
388 |
390 |
+2.36% |
161,500 |
2024/9/11 |
395 |
395 |
375 |
381 |
-4.03% |
295,600 |
2024/9/10 |
395 |
400 |
395 |
397 |
+1.79% |
57,600 |
2024/9/9 |
382 |
392 |
381 |
390 |
-1.27% |
221,600 |
2024/9/6 |
405 |
405 |
392 |
395 |
-1.25% |
160,300 |
2024/9/5 |
395 |
408 |
391 |
400 |
+1.27% |
254,200 |
2024/9/4 |
397 |
403 |
395 |
395 |
-3.66% |
347,500 |
2024/9/3 |
406 |
410 |
406 |
410 |
+0.99% |
156,700 |
2024/9/2 |
410 |
411 |
403 |
406 |
-0.73% |
112,400 |
2024/8/30 |
405 |
413 |
405 |
409 |
+1.24% |
148,800 |
2024/8/29 |
401 |
406 |
398 |
404 |
+0.25% |
161,000 |
2024/8/28 |
410 |
410 |
401 |
403 |
-1.47% |
125,300 |
2024/8/27 |
406 |
411 |
405 |
409 |
+0.74% |
95,300 |
2024/8/26 |
409 |
412 |
405 |
406 |
-0.49% |
231,900 |
2024/8/23 |
401 |
408 |
398 |
408 |
+0.74% |
282,200 |
2024/8/22 |
410 |
410 |
401 |
405 |
-0.49% |
118,800 |
2024/8/21 |
408 |
412 |
404 |
407 |
-1.93% |
255,800 |
2024/8/20 |
410 |
418 |
410 |
415 |
+2.98% |
154,400 |
2024/8/19 |
411 |
414 |
403 |
403 |
-2.18% |
190,500 |
2024/8/16 |
410 |
413 |
405 |
412 |
+3.52% |
552,500 |
2024/8/15 |
397 |
402 |
390 |
398 |
+0.51% |
244,600 |
2024/8/14 |
400 |
402 |
394 |
396 |
-1.00% |
230,100 |
2024/8/13 |
395 |
406 |
388 |
400 |
-0.74% |
547,300 |
2024/8/9 |
393 |
417 |
390 |
403 |
+4.40% |
909,500 |
2024/8/8 |
375 |
394 |
369 |
386 |
+0.78% |
605,100 |
2024/8/7 |
343 |
395 |
341 |
383 |
+9.12% |
885,900 |
2024/8/6 |
349 |
363 |
344 |
351 |
+5.41% |
1,289,200 |
2024/8/5 |
375 |
379 |
333 |
333 |
-19.37% |
1,802,300 |
2024/8/2 |
437 |
439 |
411 |
413 |
-11.94% |
1,321,900 |
2024/8/1 |
490 |
490 |
465 |
469 |
-5.25% |
480,700 |
2024/7/31 |
491 |
495 |
478 |
495 |
+0.61% |
317,700 |
2024/7/30 |
502 |
503 |
489 |
492 |
-2.57% |
270,100 |
2024/7/29 |
500 |
505 |
491 |
505 |
+1.20% |
168,700 |
2024/7/26 |
494 |
502 |
491 |
499 |
+1.22% |
154,000 |
2024/7/25 |
498 |
499 |
489 |
493 |
-2.76% |
221,100 |
2024/7/24 |
517 |
520 |
503 |
507 |
-1.93% |
349,300 |
2024/7/23 |
489 |
518 |
489 |
517 |
+5.51% |
519,500 |
2024/7/22 |
493 |
496 |
484 |
490 |
-1.01% |
271,100 |
2024/7/19 |
500 |
502 |
490 |
495 |
-1.00% |
160,000 |
2024/7/18 |
494 |
507 |
493 |
500 |
+0.81% |
186,000 |
2024/7/17 |
498 |
503 |
495 |
496 |
+0.40% |
243,100 |
2024/7/16 |
489 |
500 |
486 |
494 |
+1.02% |
177,500 |
2024/7/12 |
482 |
494 |
482 |
489 |
-0.61% |
126,200 |
2024/7/11 |
490 |
494 |
486 |
492 |
+1.44% |
109,000 |
2024/7/10 |
490 |
491 |
480 |
485 |
-1.62% |
243,300 |
2024/7/9 |
497 |
497 |
492 |
493 |
-1.20% |
148,700 |
2024/7/8 |
508 |
509 |
499 |
499 |
-1.58% |
190,700 |
2024/7/5 |
505 |
508 |
501 |
507 |
+0.40% |
187,100 |
2024/7/4 |
495 |
505 |
487 |
505 |
+2.23% |
333,700 |
2024/7/3 |
495 |
501 |
492 |
494 |
-0.80% |
223,500 |
2024/7/2 |
489 |
499 |
487 |
498 |
+2.05% |
295,100 |
2024/7/1 |
485 |
490 |
483 |
488 |
+0.41% |
126,900 |
2024/6/28 |
485 |
491 |
482 |
486 |
+0.21% |
118,900 |
2024/6/27 |
481 |
490 |
472 |
485 |
+0.00% |
230,000 |
2024/6/26 |
478 |
495 |
475 |
485 |
+2.54% |
467,100 |
2024/6/25 |
478 |
488 |
473 |
473 |
-0.63% |
271,100 |
2024/6/24 |
476 |
487 |
469 |
476 |
+0.42% |
265,100 |
2024/6/21 |
463 |
477 |
463 |
474 |
+2.38% |
247,100 |
2024/6/20 |
458 |
464 |
456 |
463 |
+0.87% |
137,500 |
2024/6/19 |
467 |
470 |
455 |
459 |
-1.29% |
176,600 |
2024/6/18 |
466 |
471 |
464 |
465 |
+0.65% |
101,500 |
2024/6/17 |
455 |
465 |
452 |
462 |
+0.43% |
221,200 |
2024/6/14 |
449 |
465 |
447 |
460 |
+1.55% |
197,200 |
2024/6/13 |
466 |
468 |
451 |
453 |
-3.00% |
583,000 |
2024/6/12 |
477 |
482 |
464 |
467 |
-2.51% |
227,700 |
2024/6/11 |
492 |
492 |
470 |
479 |
-2.24% |
342,500 |
2024/6/10 |
486 |
491 |
481 |
490 |
+1.03% |
139,400 |
2024/6/7 |
496 |
510 |
485 |
485 |
-2.22% |
378,600 |
2024/6/6 |
484 |
496 |
482 |
496 |
+3.55% |
346,200 |
2024/6/5 |
480 |
482 |
474 |
479 |
-0.21% |
229,800 |
2024/6/4 |
470 |
483 |
468 |
480 |
+2.13% |
200,900 |
2024/6/3 |
478 |
479 |
469 |
470 |
-0.84% |
226,600 |
2024/5/31 |
472 |
481 |
472 |
474 |
+0.64% |
222,800 |
2024/5/30 |
471 |
477 |
462 |
471 |
-1.26% |
295,600 |
2024/5/29 |
484 |
486 |
477 |
477 |
-2.05% |
152,900 |
2024/5/28 |
481 |
489 |
479 |
487 |
+1.25% |
214,000 |
2024/5/27 |
480 |
484 |
474 |
481 |
+1.05% |
114,900 |
2024/5/24 |
473 |
482 |
471 |
476 |
-0.42% |
116,100 |
2024/5/23 |
486 |
486 |
475 |
478 |
-2.05% |
188,300 |
2024/5/22 |
488 |
492 |
483 |
488 |
+0.21% |
223,000 |
2024/5/21 |
486 |
489 |
482 |
487 |
+0.62% |
123,000 |
2024/5/20 |
478 |
493 |
478 |
484 |
+1.68% |
233,800 |
2024/5/17 |
475 |
477 |
472 |
476 |
-0.63% |
158,000 |
2024/5/16 |
484 |
484 |
469 |
479 |
-1.03% |
274,700 |
2024/5/15 |
481 |
492 |
480 |
484 |
+1.68% |
354,400 |
2024/5/14 |
478 |
480 |
472 |
476 |
-0.42% |
168,700 |
2024/5/13 |
488 |
512 |
475 |
478 |
-0.21% |
614,800 |
2024/5/10 |
482 |
488 |
475 |
479 |
-1.84% |
307,300 |
2024/5/9 |
469 |
494 |
467 |
488 |
+9.66% |
948,400 |
2024/5/8 |
439 |
456 |
434 |
445 |
+1.83% |
329,500 |
2024/5/7 |
428 |
438 |
427 |
437 |
+3.07% |
156,100 |
2024/5/2 |
428 |
430 |
424 |
424 |
-1.17% |
93,200 |
2024/5/1 |
431 |
435 |
427 |
429 |
-1.15% |
59,600 |
2024/4/30 |
433 |
437 |
428 |
434 |
+1.40% |
112,700 |
2024/4/26 |
436 |
436 |
428 |
428 |
-1.83% |
192,600 |
2024/4/25 |
439 |
445 |
435 |
436 |
-0.68% |
88,500 |
|