日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/8 |
293 |
293 |
291 |
291 |
-0.68% |
3,300 |
2024/10/7 |
292 |
293 |
291 |
293 |
+0.34% |
4,800 |
2024/10/4 |
292 |
293 |
292 |
292 |
+0.00% |
9,300 |
2024/10/3 |
295 |
295 |
292 |
292 |
-1.02% |
4,100 |
2024/10/2 |
296 |
297 |
295 |
295 |
-0.34% |
3,300 |
2024/10/1 |
296 |
297 |
296 |
296 |
+0.00% |
700 |
2024/9/30 |
296 |
296 |
295 |
296 |
-0.34% |
1,900 |
2024/9/27 |
299 |
299 |
296 |
297 |
+0.68% |
2,400 |
2024/9/26 |
296 |
297 |
295 |
295 |
-0.34% |
3,600 |
2024/9/25 |
298 |
298 |
296 |
296 |
-0.34% |
2,100 |
2024/9/24 |
297 |
299 |
297 |
297 |
+0.00% |
1,500 |
2024/9/20 |
298 |
298 |
297 |
297 |
+0.00% |
800 |
2024/9/19 |
298 |
298 |
297 |
297 |
-0.34% |
1,200 |
2024/9/18 |
297 |
298 |
297 |
298 |
+0.34% |
1,300 |
2024/9/17 |
298 |
298 |
297 |
297 |
-0.34% |
1,700 |
2024/9/13 |
298 |
299 |
297 |
298 |
+0.34% |
1,500 |
2024/9/12 |
297 |
297 |
296 |
297 |
+0.00% |
800 |
2024/9/11 |
296 |
297 |
296 |
297 |
+0.34% |
1,200 |
2024/9/10 |
298 |
298 |
296 |
296 |
-0.67% |
1,000 |
2024/9/9 |
299 |
299 |
295 |
298 |
+0.68% |
2,000 |
2024/9/6 |
296 |
298 |
296 |
296 |
+0.00% |
1,300 |
2024/9/5 |
296 |
296 |
295 |
296 |
+0.00% |
1,200 |
2024/9/4 |
297 |
298 |
296 |
296 |
-1.00% |
3,400 |
2024/9/3 |
298 |
300 |
297 |
299 |
+0.67% |
2,000 |
2024/9/2 |
301 |
301 |
297 |
297 |
-0.67% |
4,900 |
2024/8/30 |
299 |
300 |
298 |
299 |
+0.00% |
1,300 |
2024/8/29 |
300 |
300 |
299 |
299 |
-0.33% |
1,100 |
2024/8/28 |
300 |
301 |
300 |
300 |
-0.33% |
600 |
2024/8/27 |
301 |
301 |
298 |
301 |
+0.33% |
2,100 |
2024/8/26 |
299 |
300 |
298 |
300 |
+0.67% |
2,800 |
2024/8/23 |
299 |
299 |
296 |
298 |
-0.33% |
2,800 |
2024/8/22 |
297 |
299 |
297 |
299 |
+0.34% |
2,000 |
2024/8/21 |
301 |
301 |
298 |
298 |
-0.33% |
2,700 |
2024/8/20 |
299 |
300 |
299 |
299 |
+0.00% |
2,400 |
2024/8/19 |
298 |
301 |
298 |
299 |
+0.34% |
3,000 |
2024/8/16 |
298 |
299 |
297 |
298 |
+1.02% |
2,600 |
2024/8/15 |
294 |
296 |
293 |
295 |
+0.34% |
3,400 |
2024/8/14 |
299 |
299 |
293 |
294 |
-0.34% |
4,700 |
2024/8/13 |
296 |
297 |
294 |
295 |
-0.34% |
3,300 |
2024/8/9 |
298 |
298 |
295 |
296 |
+1.02% |
2,300 |
2024/8/8 |
295 |
295 |
292 |
293 |
+0.00% |
2,800 |
2024/8/7 |
294 |
294 |
290 |
293 |
+1.74% |
4,900 |
2024/8/6 |
281 |
295 |
281 |
288 |
+2.49% |
6,500 |
2024/8/5 |
311 |
311 |
280 |
281 |
-10.22% |
11,800 |
2024/8/2 |
315 |
316 |
313 |
313 |
-0.95% |
4,700 |
2024/8/1 |
317 |
317 |
315 |
316 |
-0.32% |
1,500 |
2024/7/31 |
317 |
317 |
316 |
317 |
+0.32% |
500 |
2024/7/30 |
318 |
318 |
316 |
316 |
-0.32% |
1,400 |
2024/7/29 |
317 |
318 |
317 |
317 |
+0.00% |
1,400 |
2024/7/26 |
316 |
318 |
316 |
317 |
+0.32% |
1,200 |
2024/7/25 |
318 |
319 |
316 |
316 |
-0.32% |
2,500 |
2024/7/24 |
318 |
319 |
317 |
317 |
-0.31% |
1,100 |
2024/7/23 |
319 |
320 |
317 |
318 |
-0.62% |
3,000 |
2024/7/22 |
319 |
320 |
319 |
320 |
+0.31% |
1,600 |
2024/7/19 |
318 |
319 |
317 |
319 |
+0.95% |
2,900 |
2024/7/18 |
316 |
319 |
316 |
316 |
-0.63% |
3,800 |
2024/7/17 |
317 |
318 |
316 |
318 |
+0.00% |
3,100 |
2024/7/16 |
318 |
318 |
317 |
318 |
+0.00% |
2,400 |
2024/7/12 |
318 |
318 |
316 |
318 |
+0.32% |
2,000 |
2024/7/11 |
317 |
317 |
316 |
317 |
+0.00% |
1,400 |
2024/7/10 |
316 |
318 |
316 |
317 |
+0.32% |
2,000 |
2024/7/9 |
317 |
318 |
316 |
316 |
-0.32% |
2,900 |
2024/7/8 |
317 |
318 |
316 |
317 |
+0.32% |
1,900 |
2024/7/5 |
318 |
318 |
316 |
316 |
-0.63% |
2,100 |
2024/7/4 |
318 |
318 |
316 |
318 |
+0.32% |
2,600 |
2024/7/3 |
318 |
318 |
317 |
317 |
-0.31% |
1,600 |
2024/7/2 |
317 |
318 |
316 |
318 |
+0.63% |
2,400 |
2024/7/1 |
315 |
317 |
315 |
316 |
+0.32% |
3,300 |
2024/6/28 |
315 |
315 |
314 |
315 |
+0.32% |
3,800 |
2024/6/27 |
313 |
314 |
313 |
314 |
+0.32% |
2,900 |
2024/6/26 |
314 |
315 |
313 |
313 |
-0.32% |
2,500 |
2024/6/25 |
314 |
315 |
314 |
314 |
-0.63% |
3,100 |
2024/6/24 |
315 |
316 |
313 |
316 |
+0.32% |
3,900 |
2024/6/21 |
315 |
315 |
313 |
315 |
+0.32% |
5,700 |
2024/6/20 |
315 |
316 |
314 |
314 |
-0.32% |
3,500 |
2024/6/19 |
316 |
316 |
315 |
315 |
-0.32% |
4,300 |
2024/6/18 |
316 |
317 |
315 |
316 |
-0.32% |
7,900 |
2024/6/17 |
317 |
318 |
316 |
317 |
+0.00% |
4,100 |
2024/6/14 |
318 |
319 |
317 |
317 |
-0.63% |
4,800 |
2024/6/13 |
318 |
319 |
318 |
319 |
+0.31% |
2,600 |
2024/6/12 |
320 |
321 |
318 |
318 |
-0.93% |
5,900 |
2024/6/11 |
320 |
322 |
320 |
321 |
+0.00% |
6,300 |
2024/6/10 |
321 |
322 |
320 |
321 |
+0.00% |
4,500 |
2024/6/7 |
324 |
324 |
321 |
321 |
-0.62% |
3,100 |
2024/6/6 |
323 |
328 |
321 |
323 |
+0.00% |
5,400 |
2024/6/5 |
323 |
323 |
322 |
323 |
+0.62% |
7,200 |
2024/6/4 |
322 |
323 |
321 |
321 |
-0.31% |
5,300 |
2024/6/3 |
321 |
323 |
320 |
322 |
-0.31% |
11,000 |
2024/5/31 |
314 |
327 |
310 |
323 |
-6.65% |
63,000 |
2024/5/30 |
353 |
353 |
346 |
346 |
-2.26% |
8,300 |
2024/5/29 |
355 |
356 |
354 |
354 |
-0.56% |
3,300 |
2024/5/28 |
355 |
357 |
355 |
356 |
+0.28% |
2,200 |
2024/5/27 |
355 |
359 |
355 |
355 |
-1.11% |
6,100 |
2024/5/24 |
361 |
361 |
358 |
359 |
-0.28% |
3,900 |
2024/5/23 |
360 |
361 |
360 |
360 |
+0.00% |
3,000 |
2024/5/22 |
362 |
363 |
360 |
360 |
-0.55% |
3,900 |
2024/5/21 |
372 |
372 |
360 |
362 |
-4.49% |
24,000 |
2024/5/20 |
377 |
380 |
376 |
379 |
+0.80% |
9,900 |
2024/5/17 |
375 |
376 |
374 |
376 |
+0.53% |
3,900 |
2024/5/16 |
373 |
374 |
373 |
374 |
+0.00% |
6,200 |
2024/5/15 |
374 |
374 |
373 |
374 |
+0.00% |
900 |
2024/5/14 |
372 |
374 |
372 |
374 |
+0.27% |
1,700 |
2024/5/13 |
372 |
373 |
372 |
373 |
+0.00% |
2,000 |
2024/5/10 |
373 |
374 |
373 |
373 |
+0.00% |
600 |
2024/5/9 |
373 |
374 |
373 |
373 |
-0.53% |
1,500 |
2024/5/8 |
375 |
375 |
373 |
375 |
+0.00% |
900 |
2024/5/7 |
374 |
375 |
373 |
375 |
+0.27% |
900 |
2024/5/2 |
375 |
375 |
373 |
374 |
+0.27% |
1,200 |
2024/5/1 |
372 |
374 |
372 |
373 |
+0.00% |
2,100 |
2024/4/30 |
372 |
376 |
372 |
373 |
-0.27% |
2,300 |
2024/4/26 |
373 |
374 |
373 |
374 |
+0.27% |
1,800 |
2024/4/25 |
374 |
376 |
373 |
373 |
+0.00% |
1,900 |
2024/4/24 |
375 |
375 |
373 |
373 |
-0.27% |
2,600 |
2024/4/23 |
374 |
375 |
374 |
374 |
+0.00% |
1,000 |
2024/4/22 |
373 |
375 |
373 |
374 |
+0.27% |
1,200 |
2024/4/19 |
375 |
375 |
373 |
373 |
-0.27% |
1,600 |
2024/4/18 |
375 |
376 |
374 |
374 |
-0.27% |
1,400 |
2024/4/17 |
375 |
376 |
374 |
375 |
+0.00% |
2,100 |
2024/4/16 |
377 |
377 |
375 |
375 |
+0.00% |
1,500 |
2024/4/15 |
375 |
377 |
375 |
375 |
+0.00% |
3,300 |
2024/4/12 |
376 |
377 |
375 |
375 |
-0.27% |
1,300 |
2024/4/11 |
376 |
377 |
376 |
376 |
+0.00% |
1,600 |
2024/4/10 |
377 |
378 |
376 |
376 |
+0.00% |
1,500 |
|