日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/7 |
565 |
566 |
550 |
554 |
-0.54% |
222,600 |
2024/10/4 |
547 |
557 |
545 |
557 |
+2.01% |
228,400 |
2024/10/3 |
549 |
550 |
541 |
546 |
+0.92% |
168,400 |
2024/10/2 |
537 |
548 |
537 |
541 |
-0.18% |
165,100 |
2024/10/1 |
534 |
546 |
534 |
542 |
+1.69% |
159,700 |
2024/9/30 |
528 |
544 |
526 |
533 |
-0.93% |
450,300 |
2024/9/27 |
543 |
543 |
532 |
538 |
+0.19% |
306,800 |
2024/9/26 |
526 |
537 |
524 |
537 |
+2.29% |
291,900 |
2024/9/25 |
534 |
534 |
520 |
525 |
-1.32% |
357,500 |
2024/9/24 |
547 |
548 |
532 |
532 |
-1.48% |
285,200 |
2024/9/20 |
547 |
552 |
540 |
540 |
+0.37% |
234,300 |
2024/9/19 |
537 |
549 |
537 |
538 |
+1.70% |
212,500 |
2024/9/18 |
540 |
542 |
526 |
529 |
-0.38% |
157,400 |
2024/9/17 |
535 |
542 |
525 |
531 |
+0.19% |
157,600 |
2024/9/13 |
542 |
543 |
529 |
530 |
-1.30% |
140,100 |
2024/9/12 |
536 |
542 |
530 |
537 |
+2.09% |
163,200 |
2024/9/11 |
539 |
539 |
520 |
526 |
-2.77% |
264,200 |
2024/9/10 |
548 |
548 |
538 |
541 |
-0.18% |
148,000 |
2024/9/9 |
531 |
545 |
528 |
542 |
-1.28% |
426,100 |
2024/9/6 |
555 |
560 |
541 |
549 |
-0.18% |
282,500 |
2024/9/5 |
544 |
561 |
543 |
550 |
-0.72% |
544,200 |
2024/9/4 |
578 |
580 |
549 |
554 |
-5.78% |
863,500 |
2024/9/3 |
586 |
593 |
578 |
588 |
-0.34% |
251,000 |
2024/9/2 |
594 |
602 |
587 |
590 |
+1.03% |
368,400 |
2024/8/30 |
583 |
590 |
575 |
584 |
+0.86% |
290,200 |
2024/8/29 |
566 |
583 |
562 |
579 |
+1.40% |
271,400 |
2024/8/28 |
579 |
580 |
568 |
571 |
-1.38% |
358,500 |
2024/8/27 |
575 |
599 |
572 |
579 |
+0.17% |
737,300 |
2024/8/26 |
553 |
581 |
547 |
578 |
+5.47% |
751,900 |
2024/8/23 |
550 |
551 |
544 |
548 |
-0.54% |
193,500 |
2024/8/22 |
558 |
563 |
547 |
551 |
-1.25% |
327,300 |
2024/8/21 |
560 |
565 |
552 |
558 |
-2.11% |
447,500 |
2024/8/20 |
575 |
587 |
564 |
570 |
+0.88% |
592,500 |
2024/8/19 |
567 |
572 |
555 |
565 |
+1.25% |
657,900 |
2024/8/16 |
546 |
562 |
542 |
558 |
+3.72% |
420,200 |
2024/8/15 |
523 |
544 |
520 |
538 |
+2.28% |
408,700 |
2024/8/14 |
520 |
534 |
515 |
526 |
+2.14% |
616,900 |
2024/8/13 |
508 |
519 |
508 |
515 |
+1.78% |
795,200 |
2024/8/9 |
514 |
517 |
491 |
506 |
+0.40% |
1,327,500 |
2024/8/8 |
530 |
534 |
503 |
504 |
-6.67% |
1,626,500 |
2024/8/7 |
530 |
561 |
520 |
540 |
-12.90% |
2,278,200 |
2024/8/6 |
600 |
632 |
574 |
620 |
+16.54% |
1,152,500 |
2024/8/5 |
595 |
598 |
523 |
532 |
-14.61% |
1,295,100 |
2024/8/2 |
656 |
660 |
622 |
623 |
-9.18% |
995,400 |
2024/8/1 |
703 |
707 |
669 |
686 |
-1.86% |
393,400 |
2024/7/31 |
679 |
702 |
675 |
699 |
+2.34% |
298,400 |
2024/7/30 |
700 |
703 |
677 |
683 |
-3.39% |
539,900 |
2024/7/29 |
700 |
710 |
694 |
707 |
+2.02% |
210,800 |
2024/7/26 |
693 |
699 |
681 |
693 |
+0.14% |
224,500 |
2024/7/25 |
699 |
709 |
690 |
692 |
-2.54% |
382,100 |
2024/7/24 |
730 |
737 |
707 |
710 |
-0.98% |
401,300 |
2024/7/23 |
718 |
723 |
710 |
717 |
+0.28% |
181,300 |
2024/7/22 |
720 |
720 |
712 |
715 |
-1.24% |
147,500 |
2024/7/19 |
731 |
731 |
709 |
724 |
-1.09% |
397,400 |
2024/7/18 |
740 |
746 |
732 |
732 |
-1.08% |
223,900 |
2024/7/17 |
745 |
756 |
740 |
740 |
+0.00% |
183,400 |
2024/7/16 |
742 |
746 |
733 |
740 |
-0.13% |
236,600 |
2024/7/12 |
747 |
772 |
741 |
741 |
-0.54% |
328,600 |
2024/7/11 |
736 |
752 |
734 |
745 |
+1.09% |
219,400 |
2024/7/10 |
750 |
750 |
728 |
737 |
-1.34% |
383,400 |
2024/7/9 |
751 |
752 |
739 |
747 |
-1.06% |
393,200 |
2024/7/8 |
765 |
766 |
753 |
755 |
-1.31% |
236,500 |
2024/7/5 |
764 |
774 |
762 |
765 |
-0.26% |
215,800 |
2024/7/4 |
769 |
782 |
766 |
767 |
+0.92% |
253,900 |
2024/7/3 |
767 |
776 |
758 |
760 |
-1.43% |
313,500 |
2024/7/2 |
798 |
800 |
771 |
771 |
-3.14% |
455,200 |
2024/7/1 |
829 |
830 |
790 |
796 |
-3.75% |
379,100 |
2024/6/28 |
830 |
838 |
821 |
827 |
+0.49% |
189,800 |
2024/6/27 |
824 |
830 |
814 |
823 |
+0.49% |
231,400 |
2024/6/26 |
806 |
822 |
801 |
819 |
+2.38% |
266,800 |
2024/6/25 |
800 |
813 |
783 |
800 |
+0.50% |
305,500 |
2024/6/24 |
789 |
804 |
781 |
796 |
+0.25% |
253,300 |
2024/6/21 |
795 |
813 |
790 |
794 |
-0.13% |
284,700 |
2024/6/20 |
795 |
797 |
786 |
795 |
-0.50% |
247,800 |
2024/6/19 |
802 |
810 |
796 |
799 |
-0.25% |
208,000 |
2024/6/18 |
814 |
822 |
798 |
801 |
-0.74% |
290,900 |
2024/6/17 |
834 |
837 |
807 |
807 |
-4.27% |
429,600 |
2024/6/14 |
802 |
854 |
800 |
843 |
+4.59% |
602,500 |
2024/6/13 |
805 |
814 |
792 |
806 |
+1.77% |
412,000 |
2024/6/12 |
816 |
824 |
789 |
792 |
-3.53% |
649,200 |
2024/6/11 |
861 |
864 |
817 |
821 |
-1.91% |
1,229,200 |
2024/6/10 |
778 |
838 |
769 |
837 |
+8.98% |
1,778,400 |
2024/6/7 |
730 |
769 |
729 |
768 |
+5.79% |
578,000 |
2024/6/6 |
728 |
729 |
711 |
726 |
+0.55% |
259,300 |
2024/6/5 |
730 |
734 |
720 |
722 |
-1.37% |
339,500 |
2024/6/4 |
750 |
765 |
732 |
732 |
-2.14% |
303,500 |
2024/6/3 |
750 |
755 |
740 |
748 |
+0.54% |
233,100 |
2024/5/31 |
727 |
748 |
724 |
744 |
+2.76% |
259,100 |
2024/5/30 |
723 |
735 |
718 |
724 |
-1.36% |
330,900 |
2024/5/29 |
750 |
754 |
730 |
734 |
-1.08% |
218,100 |
2024/5/28 |
721 |
748 |
721 |
742 |
+3.20% |
258,500 |
2024/5/27 |
729 |
729 |
714 |
719 |
-2.18% |
286,700 |
2024/5/24 |
727 |
743 |
720 |
735 |
-0.94% |
222,700 |
2024/5/23 |
730 |
750 |
726 |
742 |
+1.64% |
324,400 |
2024/5/22 |
758 |
765 |
730 |
730 |
-4.82% |
649,700 |
2024/5/21 |
776 |
801 |
767 |
767 |
-1.03% |
570,700 |
2024/5/20 |
781 |
794 |
761 |
775 |
+0.00% |
506,600 |
2024/5/17 |
785 |
795 |
767 |
775 |
-0.39% |
559,800 |
2024/5/16 |
760 |
791 |
745 |
778 |
+1.97% |
1,015,900 |
2024/5/15 |
762 |
796 |
740 |
763 |
+0.13% |
2,193,700 |
2024/5/14 |
661 |
762 |
651 |
762 |
+15.11% |
2,673,400 |
2024/5/13 |
606 |
685 |
580 |
662 |
+10.70% |
2,468,900 |
2024/5/10 |
592 |
602 |
588 |
598 |
+2.75% |
296,100 |
2024/5/9 |
577 |
586 |
576 |
582 |
+0.52% |
158,300 |
2024/5/8 |
574 |
583 |
571 |
579 |
+0.00% |
242,800 |
2024/5/7 |
576 |
582 |
568 |
579 |
+2.30% |
221,600 |
2024/5/2 |
571 |
571 |
560 |
566 |
-0.88% |
139,500 |
2024/5/1 |
575 |
575 |
564 |
571 |
-0.87% |
142,300 |
2024/4/30 |
580 |
583 |
573 |
576 |
+0.35% |
94,900 |
2024/4/26 |
571 |
575 |
565 |
574 |
+0.00% |
443,500 |
2024/4/25 |
586 |
586 |
574 |
574 |
-2.05% |
147,400 |
2024/4/24 |
587 |
591 |
583 |
586 |
-0.17% |
171,700 |
2024/4/23 |
586 |
593 |
578 |
587 |
+1.56% |
170,000 |
2024/4/22 |
576 |
586 |
574 |
578 |
+1.05% |
154,300 |
2024/4/19 |
578 |
578 |
562 |
572 |
-1.89% |
287,800 |
2024/4/18 |
575 |
589 |
574 |
583 |
+0.69% |
149,000 |
2024/4/17 |
594 |
598 |
576 |
579 |
-1.86% |
290,600 |
2024/4/16 |
606 |
606 |
585 |
590 |
-2.64% |
312,300 |
2024/4/15 |
604 |
609 |
600 |
606 |
-0.66% |
231,500 |
2024/4/12 |
613 |
624 |
610 |
610 |
-0.33% |
182,900 |
2024/4/11 |
610 |
618 |
604 |
612 |
-0.81% |
257,300 |
2024/4/10 |
622 |
625 |
616 |
617 |
-1.12% |
198,300 |
2024/4/9 |
626 |
629 |
622 |
624 |
-0.95% |
137,900 |
|