日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
342 |
342 |
336 |
336 |
-0.59% |
54,700 |
2024/10/4 |
336 |
340 |
336 |
338 |
+0.30% |
61,700 |
2024/10/3 |
338 |
341 |
334 |
337 |
+1.51% |
67,800 |
2024/10/2 |
337 |
337 |
331 |
332 |
-1.48% |
95,000 |
2024/10/1 |
333 |
337 |
333 |
337 |
+2.43% |
69,500 |
2024/9/30 |
330 |
334 |
327 |
329 |
-2.66% |
117,900 |
2024/9/27 |
336 |
340 |
334 |
338 |
+0.60% |
134,600 |
2024/9/26 |
329 |
336 |
328 |
336 |
+2.13% |
152,500 |
2024/9/25 |
327 |
331 |
324 |
329 |
+0.30% |
101,500 |
2024/9/24 |
329 |
331 |
325 |
328 |
+1.55% |
112,500 |
2024/9/20 |
322 |
324 |
320 |
323 |
+1.25% |
80,800 |
2024/9/19 |
316 |
321 |
316 |
319 |
+1.27% |
91,300 |
2024/9/18 |
315 |
316 |
313 |
315 |
+0.64% |
88,800 |
2024/9/17 |
317 |
317 |
310 |
313 |
-1.26% |
161,500 |
2024/9/13 |
317 |
319 |
316 |
317 |
+0.32% |
94,200 |
2024/9/12 |
316 |
318 |
313 |
316 |
+1.28% |
100,100 |
2024/9/11 |
317 |
317 |
310 |
312 |
-0.95% |
117,600 |
2024/9/10 |
318 |
319 |
315 |
315 |
-0.32% |
63,300 |
2024/9/9 |
315 |
319 |
314 |
316 |
+0.32% |
96,700 |
2024/9/6 |
324 |
324 |
314 |
315 |
-1.56% |
99,900 |
2024/9/5 |
320 |
328 |
317 |
320 |
+0.31% |
87,700 |
2024/9/4 |
325 |
326 |
318 |
319 |
-3.33% |
148,400 |
2024/9/3 |
324 |
330 |
324 |
330 |
+1.85% |
78,300 |
2024/9/2 |
328 |
328 |
323 |
324 |
-0.61% |
42,300 |
2024/8/30 |
328 |
329 |
324 |
326 |
-0.31% |
69,200 |
2024/8/29 |
331 |
331 |
325 |
327 |
-0.30% |
61,500 |
2024/8/28 |
332 |
332 |
327 |
328 |
-0.91% |
31,800 |
2024/8/27 |
326 |
332 |
326 |
331 |
+1.85% |
52,500 |
2024/8/26 |
322 |
327 |
322 |
325 |
+1.25% |
41,500 |
2024/8/23 |
321 |
325 |
320 |
321 |
+0.00% |
55,200 |
2024/8/22 |
324 |
324 |
319 |
321 |
-0.31% |
52,500 |
2024/8/21 |
326 |
326 |
322 |
322 |
-1.23% |
56,900 |
2024/8/20 |
325 |
329 |
324 |
326 |
+0.93% |
58,900 |
2024/8/19 |
333 |
333 |
323 |
323 |
-2.71% |
62,700 |
2024/8/16 |
330 |
332 |
327 |
332 |
+1.53% |
44,200 |
2024/8/15 |
328 |
328 |
324 |
327 |
-0.30% |
56,300 |
2024/8/14 |
329 |
329 |
324 |
328 |
+0.31% |
51,800 |
2024/8/13 |
322 |
327 |
321 |
327 |
+2.19% |
69,800 |
2024/8/9 |
322 |
324 |
314 |
320 |
+1.91% |
182,700 |
2024/8/8 |
311 |
342 |
311 |
314 |
+0.00% |
401,000 |
2024/8/7 |
310 |
322 |
305 |
314 |
+0.32% |
184,400 |
2024/8/6 |
304 |
322 |
302 |
313 |
+8.30% |
257,400 |
2024/8/5 |
313 |
319 |
285 |
289 |
-12.16% |
417,000 |
2024/8/2 |
340 |
342 |
329 |
329 |
-5.46% |
190,800 |
2024/8/1 |
356 |
356 |
347 |
348 |
-2.79% |
107,100 |
2024/7/31 |
352 |
358 |
350 |
358 |
+1.42% |
59,100 |
2024/7/30 |
357 |
357 |
351 |
353 |
-1.12% |
65,400 |
2024/7/29 |
359 |
359 |
355 |
357 |
+1.71% |
79,800 |
2024/7/26 |
353 |
354 |
351 |
351 |
-0.57% |
66,600 |
2024/7/25 |
355 |
357 |
353 |
353 |
-1.12% |
83,800 |
2024/7/24 |
360 |
364 |
357 |
357 |
-1.38% |
60,600 |
2024/7/23 |
362 |
367 |
360 |
362 |
+0.28% |
82,700 |
2024/7/22 |
363 |
363 |
359 |
361 |
-0.28% |
46,000 |
2024/7/19 |
361 |
363 |
360 |
362 |
+1.12% |
59,500 |
2024/7/18 |
357 |
364 |
357 |
358 |
-0.83% |
86,300 |
2024/7/17 |
360 |
361 |
359 |
361 |
+0.84% |
39,200 |
2024/7/16 |
358 |
360 |
357 |
358 |
+0.00% |
60,700 |
2024/7/12 |
356 |
361 |
355 |
358 |
+0.56% |
106,800 |
2024/7/11 |
358 |
358 |
354 |
356 |
+0.56% |
40,700 |
2024/7/10 |
358 |
358 |
353 |
354 |
-1.12% |
54,300 |
2024/7/9 |
354 |
358 |
354 |
358 |
+1.42% |
95,900 |
2024/7/8 |
353 |
356 |
349 |
353 |
+0.00% |
99,900 |
2024/7/5 |
353 |
355 |
353 |
353 |
-0.28% |
89,500 |
2024/7/4 |
353 |
354 |
349 |
354 |
+1.14% |
104,100 |
2024/7/3 |
350 |
352 |
349 |
350 |
+0.00% |
123,100 |
2024/7/2 |
356 |
356 |
350 |
350 |
-1.41% |
160,300 |
2024/7/1 |
358 |
358 |
355 |
355 |
+0.00% |
68,400 |
2024/6/28 |
358 |
358 |
354 |
355 |
-0.56% |
145,000 |
2024/6/27 |
358 |
358 |
354 |
357 |
-2.72% |
195,400 |
2024/6/26 |
365 |
370 |
365 |
367 |
+0.27% |
302,800 |
2024/6/25 |
361 |
366 |
360 |
366 |
+2.23% |
231,500 |
2024/6/24 |
359 |
362 |
357 |
358 |
-0.28% |
259,600 |
2024/6/21 |
364 |
364 |
358 |
359 |
-1.10% |
150,000 |
2024/6/20 |
370 |
370 |
360 |
363 |
-1.89% |
243,200 |
2024/6/19 |
368 |
372 |
367 |
370 |
+1.09% |
164,100 |
2024/6/18 |
364 |
367 |
363 |
366 |
+0.83% |
72,200 |
2024/6/17 |
363 |
364 |
355 |
363 |
+0.00% |
203,200 |
2024/6/14 |
349 |
372 |
349 |
363 |
+4.01% |
499,100 |
2024/6/13 |
352 |
353 |
346 |
349 |
-0.57% |
201,800 |
2024/6/12 |
355 |
356 |
351 |
351 |
-1.13% |
127,600 |
2024/6/11 |
354 |
358 |
352 |
355 |
-1.93% |
337,400 |
2024/6/10 |
363 |
364 |
359 |
362 |
+1.97% |
108,600 |
2024/6/7 |
356 |
358 |
354 |
355 |
-0.84% |
99,800 |
2024/6/6 |
360 |
361 |
357 |
358 |
-0.28% |
66,400 |
2024/6/5 |
360 |
362 |
358 |
359 |
-0.28% |
83,400 |
2024/6/4 |
360 |
363 |
359 |
360 |
+0.28% |
81,000 |
2024/6/3 |
359 |
359 |
357 |
359 |
+1.13% |
65,400 |
2024/5/31 |
353 |
356 |
351 |
355 |
+0.57% |
111,600 |
2024/5/30 |
352 |
354 |
350 |
353 |
+0.28% |
116,100 |
2024/5/29 |
356 |
356 |
352 |
352 |
-1.12% |
95,000 |
2024/5/28 |
358 |
360 |
356 |
356 |
+0.28% |
47,600 |
2024/5/27 |
353 |
355 |
352 |
355 |
+0.57% |
71,700 |
2024/5/24 |
355 |
355 |
352 |
353 |
-0.56% |
82,400 |
2024/5/23 |
357 |
357 |
352 |
355 |
-1.11% |
131,600 |
2024/5/22 |
363 |
363 |
359 |
359 |
-0.28% |
79,700 |
2024/5/21 |
364 |
366 |
360 |
360 |
-0.55% |
96,900 |
2024/5/20 |
368 |
368 |
362 |
362 |
-0.55% |
77,100 |
2024/5/17 |
360 |
365 |
360 |
364 |
+0.83% |
66,100 |
2024/5/16 |
362 |
366 |
360 |
361 |
+0.00% |
92,600 |
2024/5/15 |
373 |
373 |
355 |
361 |
-2.96% |
375,800 |
2024/5/14 |
375 |
375 |
371 |
372 |
-0.53% |
102,600 |
2024/5/13 |
376 |
377 |
374 |
374 |
-0.53% |
89,200 |
2024/5/10 |
378 |
378 |
376 |
376 |
+0.00% |
39,100 |
2024/5/9 |
378 |
379 |
375 |
376 |
+0.00% |
65,800 |
2024/5/8 |
373 |
378 |
373 |
376 |
+0.80% |
91,100 |
2024/5/7 |
372 |
373 |
370 |
373 |
+0.81% |
67,700 |
2024/5/2 |
370 |
373 |
370 |
370 |
+0.00% |
58,300 |
2024/5/1 |
370 |
372 |
369 |
370 |
+0.27% |
35,800 |
2024/4/30 |
369 |
371 |
367 |
369 |
+0.27% |
56,100 |
2024/4/26 |
366 |
368 |
362 |
368 |
+1.38% |
67,200 |
2024/4/25 |
364 |
365 |
363 |
363 |
-0.82% |
49,900 |
2024/4/24 |
364 |
366 |
362 |
366 |
+0.55% |
70,800 |
2024/4/23 |
365 |
367 |
363 |
364 |
+0.55% |
53,600 |
2024/4/22 |
364 |
364 |
361 |
362 |
+0.84% |
65,000 |
2024/4/19 |
365 |
366 |
358 |
359 |
-2.18% |
154,300 |
2024/4/18 |
370 |
370 |
365 |
367 |
-0.81% |
103,200 |
2024/4/17 |
374 |
375 |
370 |
370 |
-1.07% |
91,000 |
2024/4/16 |
377 |
377 |
373 |
374 |
-0.53% |
138,900 |
2024/4/15 |
376 |
380 |
375 |
376 |
-0.53% |
106,800 |
2024/4/12 |
377 |
380 |
376 |
378 |
+0.53% |
82,500 |
2024/4/11 |
375 |
378 |
375 |
376 |
+0.00% |
50,900 |
2024/4/10 |
376 |
379 |
375 |
376 |
-0.79% |
59,400 |
2024/4/9 |
378 |
379 |
377 |
379 |
+0.53% |
49,300 |
|