日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
541 |
564 |
525 |
552 |
+1.66% |
259,100 |
2024/11/13 |
502 |
574 |
500 |
543 |
+9.48% |
601,400 |
2024/11/12 |
504 |
505 |
494 |
496 |
-0.80% |
18,800 |
2024/11/11 |
500 |
504 |
492 |
500 |
+0.40% |
18,700 |
2024/11/8 |
502 |
505 |
491 |
498 |
+0.81% |
46,400 |
2024/11/7 |
493 |
503 |
489 |
494 |
+1.02% |
27,100 |
2024/11/6 |
489 |
496 |
482 |
489 |
+0.41% |
29,800 |
2024/11/5 |
485 |
490 |
480 |
487 |
+0.83% |
30,400 |
2024/11/1 |
491 |
492 |
483 |
483 |
-2.03% |
28,200 |
2024/10/31 |
472 |
495 |
472 |
493 |
+4.89% |
96,300 |
2024/10/30 |
488 |
488 |
468 |
470 |
-3.29% |
300,100 |
2024/10/29 |
481 |
489 |
481 |
486 |
+0.41% |
14,300 |
2024/10/28 |
488 |
492 |
475 |
484 |
+0.00% |
110,200 |
2024/10/25 |
483 |
487 |
475 |
484 |
+0.00% |
31,900 |
2024/10/24 |
488 |
488 |
477 |
484 |
-0.41% |
65,500 |
2024/10/23 |
487 |
495 |
486 |
486 |
+0.00% |
29,900 |
2024/10/22 |
497 |
497 |
482 |
486 |
-1.62% |
48,300 |
2024/10/21 |
496 |
502 |
494 |
494 |
+0.41% |
27,200 |
2024/10/18 |
502 |
505 |
492 |
492 |
-0.81% |
61,500 |
2024/10/17 |
495 |
506 |
495 |
496 |
+1.22% |
43,900 |
2024/10/16 |
486 |
495 |
486 |
490 |
-0.20% |
19,400 |
2024/10/15 |
482 |
492 |
482 |
491 |
+2.94% |
56,500 |
2024/10/11 |
473 |
483 |
473 |
477 |
+1.27% |
27,100 |
2024/10/10 |
491 |
491 |
464 |
471 |
-3.09% |
155,500 |
2024/10/9 |
489 |
493 |
482 |
486 |
-0.21% |
46,500 |
2024/10/8 |
490 |
494 |
487 |
487 |
-1.81% |
18,500 |
2024/10/7 |
493 |
496 |
490 |
496 |
+1.64% |
19,000 |
2024/10/4 |
486 |
490 |
486 |
488 |
+0.83% |
13,900 |
2024/10/3 |
488 |
490 |
484 |
484 |
+0.21% |
17,200 |
2024/10/2 |
487 |
490 |
483 |
483 |
-1.43% |
15,000 |
2024/10/1 |
490 |
497 |
490 |
490 |
+0.00% |
19,300 |
2024/9/30 |
497 |
497 |
482 |
490 |
-3.54% |
43,100 |
2024/9/27 |
511 |
513 |
500 |
508 |
-0.97% |
40,900 |
2024/9/26 |
501 |
517 |
497 |
513 |
+3.22% |
85,700 |
2024/9/25 |
499 |
500 |
491 |
497 |
-1.00% |
31,300 |
2024/9/24 |
510 |
510 |
490 |
502 |
-0.40% |
161,400 |
2024/9/20 |
502 |
514 |
498 |
504 |
+2.02% |
125,300 |
2024/9/19 |
484 |
497 |
482 |
494 |
+2.49% |
120,200 |
2024/9/18 |
473 |
486 |
473 |
482 |
+2.55% |
80,800 |
2024/9/17 |
480 |
480 |
468 |
470 |
-1.67% |
9,500 |
2024/9/13 |
468 |
481 |
468 |
478 |
+2.58% |
18,800 |
2024/9/12 |
469 |
476 |
464 |
466 |
+0.43% |
40,700 |
2024/9/11 |
470 |
470 |
456 |
464 |
-1.90% |
46,900 |
2024/9/10 |
475 |
480 |
473 |
473 |
-0.21% |
33,000 |
2024/9/9 |
473 |
481 |
464 |
474 |
-1.66% |
58,700 |
2024/9/6 |
493 |
493 |
482 |
482 |
-2.23% |
23,800 |
2024/9/5 |
492 |
499 |
489 |
493 |
-0.60% |
23,400 |
2024/9/4 |
508 |
508 |
492 |
496 |
-3.31% |
83,800 |
2024/9/3 |
517 |
520 |
511 |
513 |
-0.77% |
24,600 |
2024/9/2 |
510 |
523 |
510 |
517 |
+1.57% |
32,600 |
2024/8/30 |
503 |
512 |
503 |
509 |
+1.19% |
15,400 |
2024/8/29 |
501 |
504 |
498 |
503 |
+0.00% |
13,900 |
2024/8/28 |
503 |
503 |
499 |
503 |
-0.40% |
9,400 |
2024/8/27 |
496 |
508 |
496 |
505 |
+1.20% |
17,600 |
2024/8/26 |
501 |
502 |
497 |
499 |
-0.20% |
18,500 |
2024/8/23 |
503 |
505 |
497 |
500 |
-0.60% |
23,400 |
2024/8/22 |
498 |
504 |
495 |
503 |
+1.82% |
20,700 |
2024/8/21 |
497 |
502 |
494 |
494 |
-1.00% |
87,900 |
2024/8/20 |
496 |
503 |
496 |
499 |
+1.01% |
24,900 |
2024/8/19 |
501 |
510 |
494 |
494 |
-0.80% |
67,400 |
2024/8/16 |
497 |
504 |
491 |
498 |
+1.84% |
45,500 |
2024/8/15 |
488 |
500 |
488 |
489 |
+0.20% |
33,800 |
2024/8/14 |
493 |
493 |
486 |
488 |
+0.41% |
45,400 |
2024/8/13 |
479 |
494 |
476 |
486 |
+5.88% |
110,100 |
2024/8/9 |
462 |
468 |
452 |
459 |
+0.66% |
103,000 |
2024/8/8 |
464 |
471 |
448 |
456 |
-2.56% |
136,900 |
2024/8/7 |
440 |
477 |
435 |
468 |
+4.46% |
107,400 |
2024/8/6 |
439 |
470 |
437 |
448 |
+5.91% |
123,900 |
2024/8/5 |
440 |
453 |
416 |
423 |
-10.00% |
264,900 |
2024/8/2 |
490 |
497 |
470 |
470 |
-5.62% |
128,000 |
2024/8/1 |
502 |
502 |
489 |
498 |
-1.39% |
72,200 |
2024/7/31 |
491 |
505 |
487 |
505 |
+3.48% |
49,300 |
2024/7/30 |
502 |
507 |
488 |
488 |
-3.17% |
157,600 |
2024/7/29 |
502 |
511 |
502 |
504 |
+1.00% |
27,100 |
2024/7/26 |
500 |
504 |
497 |
499 |
-0.40% |
41,400 |
2024/7/25 |
511 |
511 |
496 |
501 |
-3.28% |
94,800 |
2024/7/24 |
531 |
532 |
516 |
518 |
-3.18% |
42,000 |
2024/7/23 |
542 |
542 |
530 |
535 |
-0.93% |
43,000 |
2024/7/22 |
544 |
544 |
528 |
540 |
-0.74% |
72,500 |
2024/7/19 |
542 |
550 |
539 |
544 |
+0.18% |
41,800 |
2024/7/18 |
540 |
550 |
535 |
543 |
+0.00% |
33,000 |
2024/7/17 |
537 |
547 |
537 |
543 |
+1.31% |
17,000 |
2024/7/16 |
530 |
545 |
530 |
536 |
+1.71% |
29,700 |
2024/7/12 |
522 |
535 |
522 |
527 |
+0.38% |
34,600 |
2024/7/11 |
519 |
529 |
516 |
525 |
+2.14% |
38,900 |
2024/7/10 |
515 |
517 |
510 |
514 |
+0.19% |
29,000 |
2024/7/9 |
520 |
521 |
508 |
513 |
-1.54% |
212,000 |
2024/7/8 |
525 |
530 |
521 |
521 |
-0.76% |
32,300 |
2024/7/5 |
530 |
537 |
525 |
525 |
-0.57% |
24,400 |
2024/7/4 |
532 |
533 |
524 |
528 |
+0.19% |
30,100 |
2024/7/3 |
528 |
532 |
523 |
527 |
-0.19% |
19,600 |
2024/7/2 |
543 |
543 |
522 |
528 |
-2.76% |
85,300 |
2024/7/1 |
534 |
545 |
528 |
543 |
+2.84% |
40,400 |
2024/6/28 |
523 |
528 |
519 |
528 |
+1.73% |
19,400 |
2024/6/27 |
515 |
526 |
515 |
519 |
-0.38% |
49,000 |
2024/6/26 |
519 |
524 |
517 |
521 |
+0.58% |
35,900 |
2024/6/25 |
515 |
519 |
513 |
518 |
+1.37% |
31,100 |
2024/6/24 |
509 |
511 |
504 |
511 |
+1.19% |
27,400 |
2024/6/21 |
507 |
514 |
505 |
505 |
-0.98% |
33,100 |
2024/6/20 |
517 |
519 |
508 |
510 |
-0.78% |
31,900 |
2024/6/19 |
515 |
515 |
507 |
514 |
+0.19% |
38,700 |
2024/6/18 |
512 |
513 |
504 |
513 |
+2.19% |
28,100 |
2024/6/17 |
510 |
511 |
502 |
502 |
-2.14% |
43,300 |
2024/6/14 |
510 |
517 |
508 |
513 |
-0.19% |
50,300 |
2024/6/13 |
521 |
522 |
509 |
514 |
-1.34% |
32,100 |
2024/6/12 |
516 |
528 |
516 |
521 |
+0.97% |
21,800 |
2024/6/11 |
527 |
532 |
516 |
516 |
-2.27% |
55,200 |
2024/6/10 |
504 |
530 |
504 |
528 |
+4.76% |
64,100 |
2024/6/7 |
507 |
509 |
502 |
504 |
-0.59% |
33,700 |
2024/6/6 |
508 |
511 |
505 |
507 |
+0.00% |
41,600 |
2024/6/5 |
513 |
514 |
507 |
507 |
-1.74% |
45,800 |
2024/6/4 |
517 |
521 |
512 |
516 |
-0.77% |
55,500 |
2024/6/3 |
512 |
522 |
505 |
520 |
+2.56% |
67,900 |
2024/5/31 |
505 |
509 |
499 |
507 |
+1.20% |
46,500 |
2024/5/30 |
499 |
503 |
490 |
501 |
-0.79% |
142,000 |
2024/5/29 |
513 |
515 |
502 |
505 |
-1.56% |
70,300 |
2024/5/28 |
523 |
525 |
512 |
513 |
-1.72% |
30,200 |
2024/5/27 |
516 |
522 |
514 |
522 |
+1.16% |
43,500 |
2024/5/24 |
516 |
524 |
511 |
516 |
-1.90% |
192,700 |
2024/5/23 |
527 |
529 |
518 |
526 |
+0.19% |
65,100 |
2024/5/22 |
533 |
535 |
525 |
525 |
-2.05% |
64,500 |
2024/5/21 |
539 |
543 |
531 |
536 |
+1.32% |
62,000 |
2024/5/20 |
535 |
546 |
526 |
529 |
-2.22% |
153,800 |
|