日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
743 |
748 |
716 |
721 |
-3.35% |
215,600 |
2024/9/10 |
738 |
746 |
736 |
746 |
+1.63% |
149,000 |
2024/9/9 |
725 |
740 |
722 |
734 |
-0.54% |
132,800 |
2024/9/6 |
740 |
747 |
733 |
738 |
+0.00% |
164,800 |
2024/9/5 |
736 |
741 |
724 |
738 |
+0.27% |
185,000 |
2024/9/4 |
746 |
763 |
731 |
736 |
-3.29% |
281,800 |
2024/9/3 |
749 |
771 |
749 |
761 |
+1.87% |
191,500 |
2024/9/2 |
780 |
781 |
744 |
747 |
-4.23% |
143,900 |
2024/8/30 |
756 |
785 |
756 |
780 |
+3.04% |
265,100 |
2024/8/29 |
772 |
776 |
757 |
757 |
-1.82% |
317,100 |
2024/8/28 |
749 |
772 |
746 |
771 |
+3.91% |
391,900 |
2024/8/27 |
719 |
745 |
715 |
742 |
+4.21% |
236,700 |
2024/8/26 |
713 |
717 |
705 |
712 |
-0.70% |
132,000 |
2024/8/23 |
736 |
736 |
717 |
717 |
-2.45% |
178,700 |
2024/8/22 |
728 |
739 |
727 |
735 |
+1.24% |
166,200 |
2024/8/21 |
713 |
729 |
713 |
726 |
+0.97% |
243,700 |
2024/8/20 |
711 |
721 |
708 |
719 |
+1.70% |
304,600 |
2024/8/19 |
717 |
722 |
703 |
707 |
-2.21% |
287,800 |
2024/8/16 |
725 |
731 |
715 |
723 |
+1.26% |
324,000 |
2024/8/15 |
720 |
724 |
706 |
714 |
+0.56% |
252,800 |
2024/8/14 |
721 |
722 |
703 |
710 |
-1.93% |
415,200 |
2024/8/13 |
700 |
724 |
700 |
724 |
+3.87% |
189,500 |
2024/8/9 |
692 |
704 |
684 |
697 |
+2.20% |
349,500 |
2024/8/8 |
668 |
700 |
661 |
682 |
+1.64% |
257,300 |
2024/8/7 |
671 |
690 |
644 |
671 |
-1.47% |
647,900 |
2024/8/6 |
678 |
700 |
659 |
681 |
+6.41% |
556,200 |
2024/8/5 |
669 |
680 |
623 |
640 |
-7.11% |
557,600 |
2024/8/2 |
695 |
706 |
687 |
689 |
-1.85% |
540,300 |
2024/8/1 |
710 |
719 |
699 |
702 |
-1.68% |
464,000 |
2024/7/31 |
702 |
714 |
696 |
714 |
+0.71% |
527,400 |
2024/7/30 |
703 |
716 |
695 |
709 |
+2.01% |
573,100 |
2024/7/29 |
650 |
705 |
650 |
695 |
-3.07% |
775,900 |
2024/7/26 |
708 |
723 |
708 |
717 |
+0.14% |
371,800 |
2024/7/25 |
726 |
726 |
716 |
716 |
+0.42% |
319,600 |
2024/7/24 |
720 |
723 |
709 |
713 |
-0.97% |
196,200 |
2024/7/23 |
718 |
727 |
717 |
720 |
+0.14% |
164,900 |
2024/7/22 |
715 |
721 |
713 |
719 |
-0.14% |
208,200 |
2024/7/19 |
718 |
725 |
717 |
720 |
+0.56% |
111,000 |
2024/7/18 |
718 |
728 |
716 |
716 |
-1.24% |
131,500 |
2024/7/17 |
727 |
728 |
722 |
725 |
+0.42% |
105,800 |
2024/7/16 |
726 |
728 |
722 |
722 |
-0.28% |
132,500 |
2024/7/12 |
712 |
725 |
712 |
724 |
+1.97% |
107,900 |
2024/7/11 |
718 |
718 |
708 |
710 |
+0.28% |
143,400 |
2024/7/10 |
706 |
716 |
705 |
708 |
+0.00% |
219,000 |
2024/7/9 |
690 |
717 |
690 |
708 |
+2.61% |
275,600 |
2024/7/8 |
688 |
694 |
685 |
690 |
-0.72% |
233,400 |
2024/7/5 |
696 |
701 |
691 |
695 |
-0.86% |
215,200 |
2024/7/4 |
706 |
711 |
687 |
701 |
-2.23% |
331,200 |
2024/7/3 |
723 |
733 |
717 |
717 |
-1.10% |
302,700 |
2024/7/2 |
711 |
729 |
707 |
725 |
+2.55% |
208,900 |
2024/7/1 |
711 |
716 |
695 |
707 |
+0.71% |
187,600 |
2024/6/28 |
698 |
707 |
696 |
702 |
+1.01% |
112,600 |
2024/6/27 |
688 |
695 |
685 |
695 |
+0.72% |
144,100 |
2024/6/26 |
693 |
697 |
681 |
690 |
-0.43% |
146,200 |
2024/6/25 |
682 |
699 |
681 |
693 |
+1.46% |
169,400 |
2024/6/24 |
685 |
690 |
683 |
683 |
+0.29% |
137,500 |
2024/6/21 |
687 |
691 |
681 |
681 |
-0.58% |
200,200 |
2024/6/20 |
678 |
688 |
678 |
685 |
+1.03% |
160,900 |
2024/6/19 |
670 |
680 |
666 |
678 |
+0.59% |
123,100 |
2024/6/18 |
659 |
679 |
655 |
674 |
+3.37% |
180,900 |
2024/6/17 |
648 |
653 |
641 |
652 |
+0.31% |
150,500 |
2024/6/14 |
644 |
657 |
644 |
650 |
+0.93% |
278,600 |
2024/6/13 |
649 |
651 |
637 |
644 |
-0.92% |
151,000 |
2024/6/12 |
650 |
657 |
649 |
650 |
-0.15% |
90,500 |
2024/6/11 |
660 |
663 |
649 |
651 |
-1.51% |
151,100 |
2024/6/10 |
650 |
663 |
650 |
661 |
+1.54% |
121,900 |
2024/6/7 |
652 |
654 |
647 |
651 |
-0.15% |
112,100 |
2024/6/6 |
651 |
656 |
645 |
652 |
+0.31% |
143,200 |
2024/6/5 |
650 |
657 |
645 |
650 |
-0.31% |
129,200 |
2024/6/4 |
655 |
657 |
650 |
652 |
-0.46% |
183,700 |
2024/6/3 |
656 |
664 |
652 |
655 |
+0.15% |
203,000 |
2024/5/31 |
628 |
659 |
628 |
654 |
+3.32% |
677,200 |
2024/5/30 |
631 |
635 |
627 |
633 |
-2.16% |
260,100 |
2024/5/29 |
658 |
660 |
644 |
647 |
-1.97% |
243,100 |
2024/5/28 |
647 |
664 |
647 |
660 |
+1.38% |
240,700 |
2024/5/27 |
650 |
652 |
644 |
651 |
+1.88% |
164,700 |
2024/5/24 |
621 |
642 |
615 |
639 |
+0.47% |
253,300 |
2024/5/23 |
640 |
649 |
629 |
636 |
-1.09% |
166,000 |
2024/5/22 |
636 |
646 |
635 |
643 |
+0.94% |
258,400 |
2024/5/21 |
642 |
653 |
636 |
637 |
-0.62% |
257,300 |
2024/5/20 |
650 |
660 |
640 |
641 |
+0.16% |
168,400 |
2024/5/17 |
636 |
649 |
625 |
640 |
-2.44% |
327,000 |
2024/5/16 |
655 |
667 |
651 |
656 |
+0.15% |
321,800 |
2024/5/15 |
660 |
673 |
653 |
655 |
-0.61% |
226,800 |
2024/5/14 |
693 |
695 |
659 |
659 |
-4.49% |
240,700 |
2024/5/13 |
719 |
722 |
668 |
690 |
-2.27% |
496,900 |
2024/5/10 |
702 |
711 |
692 |
706 |
+2.02% |
476,700 |
2024/5/9 |
676 |
696 |
674 |
692 |
+3.13% |
235,500 |
2024/5/8 |
678 |
690 |
670 |
671 |
-1.47% |
206,700 |
2024/5/7 |
675 |
682 |
672 |
681 |
+1.04% |
143,600 |
2024/5/2 |
670 |
676 |
664 |
674 |
+0.90% |
163,700 |
2024/5/1 |
669 |
671 |
661 |
668 |
-1.18% |
88,600 |
2024/4/30 |
683 |
683 |
670 |
676 |
+0.15% |
146,900 |
2024/4/26 |
673 |
682 |
661 |
675 |
+0.90% |
254,400 |
2024/4/25 |
673 |
678 |
666 |
669 |
-1.18% |
133,200 |
2024/4/24 |
662 |
682 |
662 |
677 |
+1.20% |
143,100 |
2024/4/23 |
673 |
673 |
661 |
669 |
+0.00% |
163,400 |
2024/4/22 |
668 |
674 |
661 |
669 |
+0.90% |
246,100 |
2024/4/19 |
671 |
674 |
654 |
663 |
-2.07% |
216,700 |
2024/4/18 |
689 |
691 |
677 |
677 |
-1.60% |
167,600 |
2024/4/17 |
695 |
696 |
680 |
688 |
-1.29% |
227,300 |
2024/4/16 |
700 |
702 |
689 |
697 |
-1.27% |
413,800 |
2024/4/15 |
729 |
730 |
705 |
706 |
-3.29% |
266,000 |
2024/4/12 |
719 |
732 |
719 |
730 |
+2.24% |
230,200 |
2024/4/11 |
703 |
716 |
697 |
714 |
+1.28% |
274,800 |
2024/4/10 |
705 |
716 |
701 |
705 |
+1.29% |
217,800 |
2024/4/9 |
721 |
727 |
696 |
696 |
-3.73% |
211,100 |
2024/4/8 |
715 |
723 |
713 |
723 |
+1.97% |
205,300 |
2024/4/5 |
701 |
712 |
693 |
709 |
+1.14% |
368,800 |
2024/4/4 |
695 |
707 |
693 |
701 |
+0.86% |
285,600 |
2024/4/3 |
686 |
702 |
685 |
695 |
+0.87% |
302,800 |
2024/4/2 |
694 |
699 |
682 |
689 |
-0.72% |
385,200 |
2024/4/1 |
699 |
702 |
688 |
694 |
+0.00% |
295,100 |
2024/3/29 |
680 |
694 |
679 |
694 |
+2.06% |
278,800 |
2024/3/28 |
677 |
685 |
675 |
680 |
+0.59% |
266,500 |
2024/3/27 |
672 |
683 |
667 |
676 |
+0.60% |
497,100 |
2024/3/26 |
661 |
672 |
660 |
672 |
+1.05% |
359,500 |
2024/3/25 |
671 |
682 |
661 |
665 |
+0.61% |
786,900 |
2024/3/22 |
660 |
663 |
653 |
661 |
+1.23% |
208,200 |
2024/3/21 |
653 |
660 |
649 |
653 |
+1.56% |
291,200 |
2024/3/19 |
636 |
647 |
634 |
643 |
+1.58% |
405,600 |
2024/3/18 |
638 |
639 |
625 |
633 |
-0.47% |
356,400 |
2024/3/15 |
650 |
651 |
633 |
636 |
-2.60% |
207,000 |
|