日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
470 |
475 |
470 |
475 |
+1.06% |
6,900 |
2024/10/23 |
476 |
476 |
470 |
470 |
-0.63% |
6,700 |
2024/10/22 |
472 |
475 |
470 |
473 |
+0.21% |
2,800 |
2024/10/21 |
476 |
479 |
472 |
472 |
-0.84% |
8,600 |
2024/10/18 |
473 |
476 |
471 |
476 |
+0.21% |
4,100 |
2024/10/17 |
476 |
476 |
470 |
475 |
+0.00% |
11,200 |
2024/10/16 |
478 |
478 |
475 |
475 |
-0.63% |
7,300 |
2024/10/15 |
477 |
478 |
476 |
478 |
+0.21% |
4,700 |
2024/10/11 |
478 |
480 |
476 |
477 |
-0.62% |
5,800 |
2024/10/10 |
477 |
480 |
477 |
480 |
+0.00% |
2,700 |
2024/10/9 |
480 |
480 |
476 |
480 |
+0.63% |
7,100 |
2024/10/8 |
481 |
481 |
477 |
477 |
-0.42% |
6,700 |
2024/10/7 |
479 |
481 |
478 |
479 |
+0.00% |
7,100 |
2024/10/4 |
481 |
481 |
478 |
479 |
-0.42% |
3,700 |
2024/10/3 |
478 |
482 |
478 |
481 |
+0.00% |
3,900 |
2024/10/2 |
475 |
481 |
475 |
481 |
+1.26% |
10,400 |
2024/10/1 |
476 |
478 |
475 |
475 |
-0.21% |
8,200 |
2024/9/30 |
480 |
480 |
475 |
476 |
-1.04% |
10,100 |
2024/9/27 |
481 |
489 |
475 |
481 |
-10.43% |
76,200 |
2024/9/26 |
513 |
537 |
511 |
537 |
+4.68% |
50,400 |
2024/9/25 |
510 |
513 |
508 |
513 |
+0.00% |
12,200 |
2024/9/24 |
509 |
513 |
506 |
513 |
+0.79% |
25,700 |
2024/9/20 |
505 |
510 |
505 |
509 |
+0.39% |
9,600 |
2024/9/19 |
506 |
509 |
505 |
507 |
-0.39% |
7,700 |
2024/9/18 |
506 |
509 |
506 |
509 |
+0.20% |
4,000 |
2024/9/17 |
509 |
509 |
506 |
508 |
+0.40% |
5,000 |
2024/9/13 |
504 |
508 |
504 |
506 |
-0.39% |
4,600 |
2024/9/12 |
504 |
508 |
504 |
508 |
+0.00% |
9,400 |
2024/9/11 |
510 |
510 |
506 |
508 |
-0.78% |
7,200 |
2024/9/10 |
510 |
512 |
510 |
512 |
+0.39% |
5,800 |
2024/9/9 |
509 |
510 |
508 |
510 |
+0.00% |
5,600 |
2024/9/6 |
509 |
512 |
509 |
510 |
+0.20% |
1,600 |
2024/9/5 |
506 |
510 |
506 |
509 |
+0.39% |
3,800 |
2024/9/4 |
509 |
511 |
507 |
507 |
-0.59% |
7,500 |
2024/9/3 |
512 |
512 |
509 |
510 |
-0.20% |
5,400 |
2024/9/2 |
515 |
515 |
506 |
511 |
+0.39% |
12,900 |
2024/8/30 |
507 |
513 |
505 |
509 |
+0.39% |
12,400 |
2024/8/29 |
509 |
514 |
503 |
507 |
-0.20% |
16,600 |
2024/8/28 |
502 |
508 |
500 |
508 |
+1.20% |
7,100 |
2024/8/27 |
503 |
503 |
499 |
502 |
-0.20% |
5,100 |
2024/8/26 |
500 |
503 |
497 |
503 |
+0.60% |
8,300 |
2024/8/23 |
502 |
503 |
497 |
500 |
-0.20% |
5,500 |
2024/8/22 |
500 |
501 |
500 |
501 |
-0.40% |
2,000 |
2024/8/21 |
503 |
505 |
498 |
503 |
+0.00% |
6,100 |
2024/8/20 |
503 |
506 |
497 |
503 |
+0.60% |
8,800 |
2024/8/19 |
504 |
504 |
497 |
500 |
-0.40% |
5,600 |
2024/8/16 |
501 |
504 |
498 |
502 |
+0.40% |
4,700 |
2024/8/15 |
503 |
509 |
499 |
500 |
-0.40% |
6,300 |
2024/8/14 |
501 |
510 |
495 |
502 |
+0.40% |
14,500 |
2024/8/13 |
504 |
510 |
498 |
500 |
-0.79% |
4,900 |
2024/8/9 |
500 |
504 |
492 |
504 |
+1.20% |
5,600 |
2024/8/8 |
493 |
500 |
493 |
498 |
+1.01% |
1,500 |
2024/8/7 |
495 |
497 |
487 |
493 |
+2.28% |
4,800 |
2024/8/6 |
455 |
494 |
455 |
482 |
+4.78% |
21,000 |
2024/8/5 |
497 |
498 |
460 |
460 |
-9.09% |
42,300 |
2024/8/2 |
508 |
514 |
505 |
506 |
-1.17% |
17,700 |
2024/8/1 |
515 |
515 |
511 |
512 |
+0.00% |
3,400 |
2024/7/31 |
510 |
512 |
509 |
512 |
+0.39% |
1,400 |
2024/7/30 |
509 |
513 |
509 |
510 |
-0.20% |
1,600 |
2024/7/29 |
511 |
511 |
507 |
511 |
+0.59% |
1,500 |
2024/7/26 |
510 |
510 |
507 |
508 |
+0.20% |
1,000 |
2024/7/25 |
508 |
509 |
507 |
507 |
-0.20% |
3,400 |
2024/7/24 |
509 |
511 |
508 |
508 |
-0.20% |
1,900 |
2024/7/23 |
512 |
512 |
509 |
509 |
-0.59% |
3,900 |
2024/7/22 |
512 |
513 |
511 |
512 |
+0.00% |
4,500 |
2024/7/19 |
515 |
515 |
512 |
512 |
-0.39% |
2,000 |
2024/7/18 |
512 |
515 |
511 |
514 |
-0.19% |
1,400 |
2024/7/17 |
512 |
515 |
510 |
515 |
+0.39% |
5,900 |
2024/7/16 |
513 |
515 |
509 |
513 |
+0.59% |
5,000 |
2024/7/12 |
510 |
514 |
510 |
510 |
+0.00% |
7,800 |
2024/7/11 |
510 |
512 |
510 |
510 |
-0.39% |
3,300 |
2024/7/10 |
511 |
512 |
511 |
512 |
+0.00% |
2,900 |
2024/7/9 |
512 |
514 |
510 |
512 |
+0.00% |
4,300 |
2024/7/8 |
514 |
515 |
511 |
512 |
-0.39% |
3,600 |
2024/7/5 |
515 |
517 |
514 |
514 |
-0.58% |
3,500 |
2024/7/4 |
516 |
518 |
516 |
517 |
-0.19% |
3,400 |
2024/7/3 |
516 |
518 |
513 |
518 |
+0.97% |
6,500 |
2024/7/2 |
515 |
515 |
511 |
513 |
-0.39% |
5,500 |
2024/7/1 |
515 |
518 |
511 |
515 |
+1.58% |
10,100 |
2024/6/28 |
505 |
510 |
505 |
507 |
+0.80% |
11,800 |
2024/6/27 |
498 |
505 |
498 |
503 |
+0.80% |
8,200 |
2024/6/26 |
498 |
499 |
496 |
499 |
+0.40% |
3,700 |
2024/6/25 |
496 |
498 |
496 |
497 |
+0.20% |
4,100 |
2024/6/24 |
496 |
496 |
495 |
496 |
+0.20% |
3,300 |
2024/6/21 |
494 |
497 |
494 |
495 |
+0.81% |
3,700 |
2024/6/20 |
495 |
495 |
491 |
491 |
+0.00% |
1,300 |
2024/6/19 |
494 |
494 |
490 |
491 |
+0.00% |
900 |
2024/6/18 |
493 |
493 |
491 |
491 |
+0.00% |
2,200 |
2024/6/17 |
491 |
492 |
490 |
491 |
+0.00% |
2,400 |
2024/6/14 |
490 |
495 |
490 |
491 |
+0.61% |
2,800 |
2024/6/13 |
490 |
495 |
488 |
488 |
-1.01% |
1,400 |
2024/6/12 |
494 |
494 |
488 |
493 |
+1.02% |
5,900 |
2024/6/11 |
494 |
494 |
488 |
488 |
-0.61% |
2,800 |
2024/6/10 |
492 |
494 |
491 |
491 |
+0.41% |
3,900 |
2024/6/7 |
491 |
492 |
489 |
489 |
+0.62% |
5,200 |
2024/6/6 |
487 |
487 |
483 |
486 |
+0.83% |
7,900 |
2024/6/5 |
484 |
489 |
475 |
482 |
-1.23% |
37,700 |
2024/6/4 |
489 |
489 |
487 |
488 |
+0.00% |
2,900 |
2024/6/3 |
490 |
490 |
487 |
488 |
+0.41% |
4,700 |
2024/5/31 |
485 |
488 |
485 |
486 |
-0.61% |
3,100 |
2024/5/30 |
484 |
490 |
484 |
489 |
+0.82% |
7,000 |
2024/5/29 |
488 |
488 |
485 |
485 |
-0.61% |
1,900 |
2024/5/28 |
486 |
488 |
484 |
488 |
-0.20% |
3,200 |
2024/5/27 |
489 |
495 |
484 |
489 |
+0.00% |
14,100 |
2024/5/24 |
484 |
490 |
484 |
489 |
+1.03% |
3,400 |
2024/5/23 |
486 |
490 |
484 |
484 |
-0.62% |
4,900 |
2024/5/22 |
490 |
490 |
484 |
487 |
+0.00% |
8,300 |
2024/5/21 |
488 |
490 |
487 |
487 |
-0.20% |
4,800 |
2024/5/20 |
486 |
491 |
486 |
488 |
-0.41% |
7,400 |
2024/5/17 |
489 |
490 |
484 |
490 |
-0.81% |
7,700 |
2024/5/16 |
489 |
494 |
484 |
494 |
+0.61% |
6,300 |
2024/5/15 |
489 |
491 |
486 |
491 |
-0.41% |
4,700 |
2024/5/14 |
490 |
493 |
487 |
493 |
+1.23% |
6,200 |
2024/5/13 |
493 |
493 |
487 |
487 |
+0.00% |
4,000 |
2024/5/10 |
491 |
492 |
485 |
487 |
+0.62% |
4,300 |
2024/5/9 |
501 |
501 |
481 |
484 |
-2.81% |
38,600 |
2024/5/8 |
496 |
502 |
496 |
498 |
+0.40% |
6,100 |
2024/5/7 |
500 |
500 |
495 |
496 |
-0.80% |
4,000 |
2024/5/2 |
500 |
500 |
498 |
500 |
+0.00% |
900 |
2024/5/1 |
500 |
500 |
495 |
500 |
+0.40% |
6,600 |
2024/4/30 |
494 |
498 |
493 |
498 |
+0.81% |
6,000 |
2024/4/26 |
490 |
502 |
489 |
494 |
+1.44% |
16,700 |
2024/4/25 |
494 |
494 |
481 |
487 |
-0.20% |
12,900 |
|