| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
316 |
320 |
313 |
313 |
-0.95% |
17,700 |
| 2024/10/2 |
321 |
323 |
316 |
316 |
-1.25% |
25,400 |
| 2024/10/1 |
319 |
320 |
317 |
320 |
+0.95% |
20,800 |
| 2024/9/30 |
307 |
317 |
307 |
317 |
-0.31% |
22,800 |
| 2024/9/27 |
320 |
320 |
315 |
318 |
+0.32% |
10,400 |
| 2024/9/26 |
318 |
320 |
315 |
317 |
+0.96% |
18,900 |
| 2024/9/25 |
313 |
322 |
312 |
314 |
+0.32% |
25,500 |
| 2024/9/24 |
315 |
317 |
311 |
313 |
-0.32% |
19,600 |
| 2024/9/20 |
312 |
320 |
312 |
314 |
+0.64% |
16,300 |
| 2024/9/19 |
311 |
315 |
311 |
312 |
+0.32% |
11,100 |
| 2024/9/18 |
311 |
318 |
308 |
311 |
-0.64% |
30,400 |
| 2024/9/17 |
316 |
319 |
311 |
313 |
-1.57% |
22,200 |
| 2024/9/13 |
323 |
326 |
316 |
318 |
-1.24% |
34,500 |
| 2024/9/12 |
305 |
325 |
305 |
322 |
+7.69% |
107,800 |
| 2024/9/11 |
304 |
305 |
297 |
299 |
-1.97% |
19,000 |
| 2024/9/10 |
306 |
306 |
302 |
305 |
+0.66% |
21,100 |
| 2024/9/9 |
293 |
305 |
291 |
303 |
+1.68% |
27,200 |
| 2024/9/6 |
302 |
304 |
295 |
298 |
-1.65% |
50,700 |
| 2024/9/5 |
301 |
308 |
301 |
303 |
+0.33% |
34,300 |
| 2024/9/4 |
310 |
310 |
302 |
302 |
-4.13% |
53,100 |
| 2024/9/3 |
312 |
317 |
312 |
315 |
+1.29% |
17,600 |
| 2024/9/2 |
312 |
315 |
311 |
311 |
-1.58% |
25,400 |
| 2024/8/30 |
310 |
319 |
309 |
316 |
+1.61% |
51,500 |
| 2024/8/29 |
310 |
311 |
308 |
311 |
+0.32% |
16,200 |
| 2024/8/28 |
315 |
315 |
308 |
310 |
-1.27% |
29,700 |
| 2024/8/27 |
314 |
314 |
311 |
314 |
+0.00% |
18,600 |
| 2024/8/26 |
311 |
314 |
311 |
314 |
+0.96% |
16,400 |
| 2024/8/23 |
314 |
314 |
309 |
311 |
-0.32% |
29,700 |
| 2024/8/22 |
316 |
316 |
311 |
312 |
-0.32% |
24,100 |
| 2024/8/21 |
312 |
316 |
311 |
313 |
+0.00% |
23,200 |
| 2024/8/20 |
311 |
317 |
311 |
313 |
+1.62% |
16,700 |
| 2024/8/19 |
318 |
321 |
308 |
308 |
-2.22% |
31,100 |
| 2024/8/16 |
321 |
321 |
314 |
315 |
+0.00% |
27,300 |
| 2024/8/15 |
318 |
319 |
312 |
315 |
-0.94% |
21,900 |
| 2024/8/14 |
310 |
323 |
310 |
318 |
+3.25% |
73,800 |
| 2024/8/13 |
299 |
309 |
291 |
308 |
+1.65% |
104,600 |
| 2024/8/9 |
312 |
312 |
297 |
303 |
-0.33% |
41,500 |
| 2024/8/8 |
296 |
312 |
295 |
304 |
+1.33% |
53,200 |
| 2024/8/7 |
291 |
310 |
284 |
300 |
+1.01% |
88,900 |
| 2024/8/6 |
314 |
315 |
280 |
297 |
+17.39% |
189,000 |
| 2024/8/5 |
310 |
317 |
253 |
253 |
-24.02% |
283,400 |
| 2024/8/2 |
340 |
341 |
327 |
333 |
-4.31% |
139,400 |
| 2024/8/1 |
357 |
357 |
342 |
348 |
-2.52% |
89,500 |
| 2024/7/31 |
355 |
359 |
350 |
357 |
+0.85% |
40,100 |
| 2024/7/30 |
353 |
355 |
350 |
354 |
-0.28% |
22,700 |
| 2024/7/29 |
352 |
355 |
349 |
355 |
+1.14% |
52,800 |
| 2024/7/26 |
352 |
352 |
348 |
351 |
+0.57% |
34,800 |
| 2024/7/25 |
350 |
354 |
348 |
349 |
-1.69% |
100,900 |
| 2024/7/24 |
363 |
363 |
354 |
355 |
-1.93% |
73,900 |
| 2024/7/23 |
362 |
364 |
360 |
362 |
+0.00% |
24,200 |
| 2024/7/22 |
363 |
364 |
359 |
362 |
+0.00% |
69,300 |
| 2024/7/19 |
363 |
367 |
362 |
362 |
-0.55% |
56,300 |
| 2024/7/18 |
367 |
367 |
363 |
364 |
-1.09% |
35,300 |
| 2024/7/17 |
369 |
369 |
365 |
368 |
-0.27% |
35,800 |
| 2024/7/16 |
367 |
370 |
367 |
369 |
+0.82% |
27,100 |
| 2024/7/12 |
363 |
369 |
363 |
366 |
+0.00% |
49,700 |
| 2024/7/11 |
364 |
367 |
361 |
366 |
+0.55% |
45,800 |
| 2024/7/10 |
370 |
370 |
363 |
364 |
-0.55% |
66,500 |
| 2024/7/9 |
370 |
372 |
366 |
366 |
-0.81% |
39,300 |
| 2024/7/8 |
370 |
373 |
367 |
369 |
+0.27% |
36,900 |
| 2024/7/5 |
371 |
373 |
366 |
368 |
-0.54% |
63,100 |
| 2024/7/4 |
373 |
376 |
370 |
370 |
-1.07% |
58,300 |
| 2024/7/3 |
372 |
375 |
370 |
374 |
+0.81% |
33,700 |
| 2024/7/2 |
375 |
380 |
371 |
371 |
-2.11% |
93,500 |
| 2024/7/1 |
384 |
386 |
378 |
379 |
-0.79% |
102,000 |
| 2024/6/28 |
392 |
392 |
381 |
382 |
-1.29% |
91,800 |
| 2024/6/27 |
390 |
395 |
387 |
387 |
-0.77% |
56,000 |
| 2024/6/26 |
390 |
394 |
389 |
390 |
+0.00% |
59,700 |
| 2024/6/25 |
395 |
395 |
390 |
390 |
-2.50% |
85,600 |
| 2024/6/24 |
401 |
404 |
393 |
400 |
+0.00% |
134,800 |
| 2024/6/21 |
398 |
404 |
396 |
400 |
+3.09% |
184,600 |
| 2024/6/20 |
388 |
395 |
384 |
388 |
+0.52% |
97,600 |
| 2024/6/19 |
411 |
411 |
385 |
386 |
-4.22% |
304,700 |
| 2024/6/18 |
417 |
417 |
400 |
403 |
+1.51% |
462,400 |
| 2024/6/17 |
383 |
400 |
383 |
397 |
+4.20% |
326,900 |
| 2024/6/14 |
389 |
391 |
381 |
381 |
-3.05% |
126,600 |
| 2024/6/13 |
400 |
400 |
388 |
393 |
+2.34% |
347,900 |
| 2024/6/12 |
377 |
384 |
370 |
384 |
+1.86% |
82,600 |
| 2024/6/11 |
367 |
377 |
366 |
377 |
+3.86% |
82,800 |
| 2024/6/10 |
362 |
367 |
362 |
363 |
+0.00% |
44,100 |
| 2024/6/7 |
360 |
365 |
358 |
363 |
+0.83% |
39,200 |
| 2024/6/6 |
379 |
379 |
360 |
360 |
-4.26% |
118,500 |
| 2024/6/5 |
370 |
380 |
370 |
376 |
+1.62% |
106,200 |
| 2024/6/4 |
376 |
376 |
370 |
370 |
-1.60% |
49,000 |
| 2024/6/3 |
376 |
376 |
368 |
376 |
+3.30% |
93,200 |
| 2024/5/31 |
366 |
366 |
360 |
364 |
-0.27% |
50,700 |
| 2024/5/30 |
359 |
367 |
354 |
365 |
+2.24% |
43,600 |
| 2024/5/29 |
374 |
374 |
356 |
357 |
-3.77% |
118,900 |
| 2024/5/28 |
375 |
377 |
371 |
371 |
+0.00% |
44,200 |
| 2024/5/27 |
373 |
377 |
368 |
371 |
-0.54% |
40,300 |
| 2024/5/24 |
381 |
381 |
370 |
373 |
-0.53% |
38,600 |
| 2024/5/23 |
382 |
383 |
375 |
375 |
-2.34% |
86,700 |
| 2024/5/22 |
378 |
385 |
371 |
384 |
+3.78% |
111,600 |
| 2024/5/21 |
378 |
383 |
367 |
370 |
+1.93% |
172,200 |
| 2024/5/20 |
364 |
366 |
360 |
363 |
+0.00% |
25,900 |
| 2024/5/17 |
352 |
364 |
351 |
363 |
+2.54% |
41,300 |
| 2024/5/16 |
357 |
365 |
352 |
354 |
-4.07% |
119,000 |
| 2024/5/15 |
368 |
369 |
363 |
369 |
+0.54% |
58,600 |
| 2024/5/14 |
372 |
372 |
366 |
367 |
-0.81% |
25,800 |
| 2024/5/13 |
366 |
372 |
366 |
370 |
+1.09% |
34,400 |
| 2024/5/10 |
368 |
370 |
362 |
366 |
-0.27% |
33,400 |
| 2024/5/9 |
372 |
372 |
367 |
367 |
-1.34% |
26,900 |
| 2024/5/8 |
372 |
375 |
371 |
372 |
-1.06% |
21,300 |
| 2024/5/7 |
373 |
377 |
372 |
376 |
+0.80% |
23,800 |
| 2024/5/2 |
373 |
375 |
368 |
373 |
+0.54% |
17,700 |
| 2024/5/1 |
375 |
375 |
367 |
371 |
-1.07% |
40,400 |
| 2024/4/30 |
371 |
378 |
369 |
375 |
+1.35% |
36,900 |
| 2024/4/26 |
371 |
371 |
364 |
370 |
+1.09% |
30,000 |
| 2024/4/25 |
375 |
375 |
366 |
366 |
-1.61% |
34,900 |
| 2024/4/24 |
371 |
376 |
371 |
372 |
+0.54% |
43,500 |
| 2024/4/23 |
372 |
372 |
367 |
370 |
+0.54% |
25,200 |
| 2024/4/22 |
368 |
373 |
365 |
368 |
+0.55% |
35,100 |
| 2024/4/19 |
376 |
377 |
361 |
366 |
-3.17% |
67,600 |
| 2024/4/18 |
375 |
379 |
370 |
378 |
+0.27% |
61,700 |
| 2024/4/17 |
388 |
388 |
377 |
377 |
-2.08% |
94,500 |
| 2024/4/16 |
395 |
398 |
382 |
385 |
-3.51% |
90,300 |
| 2024/4/15 |
400 |
400 |
391 |
399 |
+0.25% |
69,000 |
| 2024/4/12 |
405 |
405 |
395 |
398 |
-1.97% |
65,600 |
| 2024/4/11 |
395 |
407 |
390 |
406 |
+2.78% |
104,700 |
| 2024/4/10 |
390 |
398 |
386 |
395 |
+2.60% |
52,200 |
| 2024/4/9 |
389 |
390 |
384 |
385 |
-0.52% |
63,100 |
| 2024/4/8 |
392 |
392 |
385 |
387 |
-1.02% |
44,600 |
| 2024/4/5 |
389 |
394 |
386 |
391 |
+0.00% |
41,100 |
|
