| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
379 |
379 |
367 |
371 |
-1.85% |
596,700 |
| 2024/9/5 |
378 |
385 |
372 |
378 |
-0.79% |
458,300 |
| 2024/9/4 |
390 |
391 |
380 |
381 |
-5.22% |
815,100 |
| 2024/9/3 |
402 |
408 |
401 |
402 |
+0.00% |
274,700 |
| 2024/9/2 |
406 |
406 |
400 |
402 |
-1.23% |
311,800 |
| 2024/8/30 |
408 |
410 |
405 |
407 |
+0.25% |
324,300 |
| 2024/8/29 |
400 |
408 |
398 |
406 |
+1.50% |
406,000 |
| 2024/8/28 |
401 |
402 |
398 |
400 |
-1.96% |
286,300 |
| 2024/8/27 |
410 |
412 |
403 |
408 |
+0.74% |
368,200 |
| 2024/8/26 |
396 |
405 |
394 |
405 |
+3.32% |
701,600 |
| 2024/8/23 |
396 |
397 |
390 |
392 |
-0.51% |
209,400 |
| 2024/8/22 |
397 |
399 |
390 |
394 |
-0.25% |
342,500 |
| 2024/8/21 |
397 |
399 |
393 |
395 |
-2.47% |
428,300 |
| 2024/8/20 |
404 |
412 |
403 |
405 |
+1.76% |
487,600 |
| 2024/8/19 |
408 |
412 |
398 |
398 |
-3.40% |
841,800 |
| 2024/8/16 |
400 |
414 |
398 |
412 |
+4.57% |
821,900 |
| 2024/8/15 |
393 |
402 |
392 |
394 |
-0.76% |
642,800 |
| 2024/8/14 |
389 |
405 |
387 |
397 |
+2.06% |
828,100 |
| 2024/8/13 |
369 |
392 |
362 |
389 |
+1.30% |
1,250,700 |
| 2024/8/9 |
388 |
393 |
373 |
384 |
+0.52% |
1,014,600 |
| 2024/8/8 |
375 |
389 |
370 |
382 |
+1.06% |
764,600 |
| 2024/8/7 |
356 |
387 |
352 |
378 |
+3.28% |
1,164,000 |
| 2024/8/6 |
352 |
375 |
350 |
366 |
+11.59% |
1,531,500 |
| 2024/8/5 |
364 |
374 |
328 |
328 |
-19.61% |
2,114,000 |
| 2024/8/2 |
425 |
429 |
407 |
408 |
-8.72% |
1,255,100 |
| 2024/8/1 |
467 |
467 |
441 |
447 |
-3.46% |
653,300 |
| 2024/7/31 |
453 |
465 |
446 |
463 |
+1.54% |
458,400 |
| 2024/7/30 |
458 |
458 |
452 |
456 |
-1.08% |
300,000 |
| 2024/7/29 |
459 |
464 |
454 |
461 |
+2.22% |
354,700 |
| 2024/7/26 |
446 |
459 |
443 |
451 |
+1.58% |
509,400 |
| 2024/7/25 |
448 |
453 |
443 |
444 |
-1.99% |
636,000 |
| 2024/7/24 |
464 |
466 |
453 |
453 |
-3.41% |
565,400 |
| 2024/7/23 |
468 |
476 |
467 |
469 |
+0.64% |
239,500 |
| 2024/7/22 |
479 |
479 |
465 |
466 |
-2.71% |
492,500 |
| 2024/7/19 |
489 |
490 |
476 |
479 |
-2.24% |
469,800 |
| 2024/7/18 |
495 |
502 |
489 |
490 |
-1.01% |
397,200 |
| 2024/7/17 |
496 |
498 |
492 |
495 |
+0.00% |
309,500 |
| 2024/7/16 |
480 |
497 |
480 |
495 |
+3.34% |
617,500 |
| 2024/7/12 |
481 |
492 |
477 |
479 |
-0.42% |
518,900 |
| 2024/7/11 |
486 |
487 |
478 |
481 |
+0.42% |
383,800 |
| 2024/7/10 |
482 |
489 |
473 |
479 |
-1.64% |
622,700 |
| 2024/7/9 |
486 |
490 |
477 |
487 |
-0.81% |
778,300 |
| 2024/7/8 |
500 |
502 |
490 |
491 |
-1.80% |
602,800 |
| 2024/7/5 |
501 |
514 |
498 |
500 |
-0.20% |
720,900 |
| 2024/7/4 |
504 |
507 |
498 |
501 |
-0.60% |
678,700 |
| 2024/7/3 |
511 |
512 |
498 |
504 |
-1.37% |
798,200 |
| 2024/7/2 |
511 |
519 |
505 |
511 |
+0.59% |
776,400 |
| 2024/7/1 |
517 |
524 |
507 |
508 |
-1.17% |
782,900 |
| 2024/6/28 |
521 |
522 |
508 |
514 |
+0.59% |
595,900 |
| 2024/6/27 |
510 |
523 |
509 |
511 |
-0.39% |
766,400 |
| 2024/6/26 |
512 |
525 |
510 |
513 |
-0.97% |
593,500 |
| 2024/6/25 |
512 |
518 |
505 |
518 |
+2.17% |
556,500 |
| 2024/6/24 |
502 |
507 |
493 |
507 |
+1.00% |
708,800 |
| 2024/6/21 |
519 |
523 |
502 |
502 |
-1.95% |
849,000 |
| 2024/6/20 |
511 |
519 |
504 |
512 |
-0.97% |
858,900 |
| 2024/6/19 |
541 |
541 |
516 |
517 |
-3.54% |
864,100 |
| 2024/6/18 |
554 |
557 |
533 |
536 |
-0.92% |
1,178,700 |
| 2024/6/17 |
567 |
568 |
541 |
541 |
-4.25% |
1,309,100 |
| 2024/6/14 |
528 |
566 |
528 |
565 |
+6.81% |
1,821,400 |
| 2024/6/13 |
557 |
557 |
527 |
529 |
-5.03% |
1,264,400 |
| 2024/6/12 |
525 |
558 |
523 |
557 |
+4.90% |
1,511,600 |
| 2024/6/11 |
530 |
546 |
529 |
531 |
+2.51% |
1,362,300 |
| 2024/6/10 |
505 |
522 |
504 |
518 |
+2.57% |
669,200 |
| 2024/6/7 |
507 |
511 |
500 |
505 |
+0.20% |
564,900 |
| 2024/6/6 |
509 |
524 |
503 |
504 |
+2.02% |
1,054,700 |
| 2024/6/5 |
506 |
508 |
494 |
494 |
-2.95% |
605,900 |
| 2024/6/4 |
520 |
528 |
506 |
509 |
-4.68% |
1,240,000 |
| 2024/6/3 |
523 |
543 |
519 |
534 |
+2.69% |
1,483,000 |
| 2024/5/31 |
493 |
520 |
493 |
520 |
+4.63% |
1,453,900 |
| 2024/5/30 |
491 |
501 |
486 |
497 |
-0.80% |
1,045,500 |
| 2024/5/29 |
505 |
516 |
501 |
501 |
+2.24% |
1,583,300 |
| 2024/5/28 |
484 |
499 |
484 |
490 |
+1.24% |
788,100 |
| 2024/5/27 |
475 |
489 |
475 |
484 |
+2.98% |
684,900 |
| 2024/5/24 |
469 |
475 |
462 |
470 |
+0.00% |
426,100 |
| 2024/5/23 |
476 |
481 |
461 |
470 |
-2.08% |
686,300 |
| 2024/5/22 |
484 |
493 |
478 |
480 |
-1.64% |
709,900 |
| 2024/5/21 |
488 |
500 |
485 |
488 |
-1.21% |
946,900 |
| 2024/5/20 |
472 |
500 |
472 |
494 |
+5.56% |
1,313,100 |
| 2024/5/17 |
457 |
469 |
457 |
468 |
+2.63% |
511,700 |
| 2024/5/16 |
470 |
476 |
453 |
456 |
-3.59% |
897,800 |
| 2024/5/15 |
484 |
488 |
466 |
473 |
-3.86% |
1,197,900 |
| 2024/5/14 |
470 |
502 |
470 |
492 |
+4.24% |
1,988,900 |
| 2024/5/13 |
451 |
478 |
440 |
472 |
+0.00% |
2,027,000 |
| 2024/5/10 |
454 |
472 |
452 |
472 |
+3.96% |
1,230,300 |
| 2024/5/9 |
450 |
455 |
442 |
454 |
+1.34% |
806,000 |
| 2024/5/8 |
451 |
455 |
445 |
448 |
-0.88% |
996,600 |
| 2024/5/7 |
458 |
459 |
447 |
452 |
-1.31% |
1,214,200 |
| 2024/5/2 |
457 |
462 |
452 |
458 |
+0.22% |
1,143,700 |
| 2024/5/1 |
475 |
477 |
455 |
457 |
-5.19% |
1,239,100 |
| 2024/4/30 |
475 |
485 |
469 |
482 |
+2.55% |
836,000 |
| 2024/4/26 |
460 |
473 |
458 |
470 |
+2.17% |
1,148,900 |
| 2024/4/25 |
470 |
470 |
460 |
460 |
-3.36% |
1,196,400 |
| 2024/4/24 |
474 |
482 |
471 |
476 |
+0.21% |
1,078,500 |
| 2024/4/23 |
474 |
489 |
469 |
475 |
+1.71% |
1,819,900 |
| 2024/4/22 |
457 |
475 |
455 |
467 |
+0.43% |
2,065,300 |
| 2024/4/19 |
458 |
510 |
454 |
465 |
+0.00% |
9,777,900 |
| 2024/4/18 |
451 |
473 |
451 |
465 |
+0.87% |
2,728,300 |
| 2024/4/17 |
499 |
506 |
460 |
461 |
-6.11% |
5,549,600 |
| 2024/4/16 |
508 |
512 |
488 |
491 |
-5.21% |
3,274,500 |
| 2024/4/15 |
517 |
539 |
505 |
518 |
+1.57% |
3,407,000 |
| 2024/4/12 |
522 |
525 |
507 |
510 |
-3.23% |
2,342,400 |
| 2024/4/11 |
518 |
535 |
516 |
527 |
+3.13% |
3,312,300 |
| 2024/4/10 |
512 |
522 |
504 |
511 |
-1.73% |
2,446,900 |
| 2024/4/9 |
529 |
529 |
513 |
520 |
-0.95% |
2,461,600 |
| 2024/4/8 |
525 |
534 |
507 |
525 |
-1.69% |
5,845,000 |
| 2024/4/5 |
555 |
570 |
525 |
534 |
-1.48% |
13,279,300 |
| 2024/4/4 |
511 |
548 |
500 |
542 |
+6.07% |
8,448,700 |
| 2024/4/3 |
475 |
513 |
472 |
511 |
+10.85% |
6,844,600 |
| 2024/4/2 |
463 |
473 |
455 |
461 |
+1.54% |
1,465,100 |
| 2024/4/1 |
481 |
481 |
454 |
454 |
-4.22% |
1,995,600 |
| 2024/3/29 |
475 |
485 |
465 |
474 |
+1.07% |
2,337,700 |
| 2024/3/28 |
453 |
478 |
453 |
469 |
+2.18% |
2,205,000 |
| 2024/3/27 |
462 |
468 |
454 |
459 |
-1.50% |
1,847,300 |
| 2024/3/26 |
484 |
485 |
458 |
466 |
-2.10% |
4,124,800 |
| 2024/3/25 |
444 |
486 |
437 |
476 |
+6.01% |
5,825,700 |
| 2024/3/22 |
474 |
477 |
440 |
449 |
-3.23% |
8,091,600 |
| 2024/3/21 |
435 |
464 |
435 |
464 |
+20.83% |
6,611,600 |
| 2024/3/19 |
373 |
390 |
372 |
384 |
+3.50% |
1,186,800 |
| 2024/3/18 |
378 |
379 |
366 |
371 |
-1.07% |
1,376,900 |
| 2024/3/15 |
354 |
396 |
353 |
375 |
+7.14% |
4,658,600 |
| 2024/3/14 |
344 |
352 |
343 |
350 |
+2.64% |
650,600 |
| 2024/3/13 |
344 |
351 |
339 |
341 |
+0.29% |
419,300 |
| 2024/3/12 |
340 |
342 |
335 |
340 |
-0.58% |
433,100 |
|
