| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/24 |
468 |
468 |
462 |
467 |
-0.21% |
101,800 |
| 2024/10/23 |
473 |
477 |
468 |
468 |
-0.64% |
87,700 |
| 2024/10/22 |
477 |
478 |
470 |
471 |
-1.46% |
76,800 |
| 2024/10/21 |
480 |
482 |
475 |
478 |
-0.62% |
70,100 |
| 2024/10/18 |
488 |
488 |
478 |
481 |
-0.21% |
42,300 |
| 2024/10/17 |
479 |
488 |
479 |
482 |
+0.84% |
62,800 |
| 2024/10/16 |
480 |
486 |
476 |
478 |
-1.65% |
74,200 |
| 2024/10/15 |
488 |
489 |
485 |
486 |
+0.62% |
119,400 |
| 2024/10/11 |
487 |
488 |
482 |
483 |
-0.62% |
81,700 |
| 2024/10/10 |
488 |
489 |
483 |
486 |
+0.62% |
56,100 |
| 2024/10/9 |
490 |
494 |
481 |
483 |
-1.23% |
122,500 |
| 2024/10/8 |
495 |
499 |
488 |
489 |
-2.78% |
98,000 |
| 2024/10/7 |
500 |
504 |
498 |
503 |
+1.82% |
76,400 |
| 2024/10/4 |
497 |
497 |
492 |
494 |
-0.20% |
78,000 |
| 2024/10/3 |
498 |
499 |
489 |
495 |
+2.70% |
120,800 |
| 2024/10/2 |
476 |
485 |
475 |
482 |
-0.41% |
127,600 |
| 2024/10/1 |
474 |
485 |
474 |
484 |
+2.76% |
114,000 |
| 2024/9/30 |
476 |
478 |
469 |
471 |
-4.27% |
196,700 |
| 2024/9/27 |
493 |
493 |
485 |
492 |
-1.40% |
218,200 |
| 2024/9/26 |
496 |
502 |
491 |
499 |
+1.84% |
170,700 |
| 2024/9/25 |
481 |
493 |
478 |
490 |
+1.87% |
178,000 |
| 2024/9/24 |
482 |
485 |
477 |
481 |
+0.84% |
172,600 |
| 2024/9/20 |
486 |
488 |
469 |
477 |
-0.62% |
299,200 |
| 2024/9/19 |
477 |
485 |
472 |
480 |
+2.13% |
185,100 |
| 2024/9/18 |
466 |
470 |
463 |
470 |
+1.51% |
90,300 |
| 2024/9/17 |
464 |
468 |
458 |
463 |
+0.22% |
213,800 |
| 2024/9/13 |
470 |
473 |
462 |
462 |
-2.94% |
187,900 |
| 2024/9/12 |
477 |
480 |
468 |
476 |
+2.81% |
105,400 |
| 2024/9/11 |
472 |
473 |
457 |
463 |
-2.11% |
254,200 |
| 2024/9/10 |
481 |
483 |
473 |
473 |
-1.46% |
128,800 |
| 2024/9/9 |
476 |
481 |
469 |
480 |
-1.64% |
186,600 |
| 2024/9/6 |
485 |
489 |
481 |
488 |
+0.62% |
261,900 |
| 2024/9/5 |
482 |
495 |
478 |
485 |
-1.82% |
232,000 |
| 2024/9/4 |
506 |
508 |
490 |
494 |
-4.26% |
161,100 |
| 2024/9/3 |
512 |
516 |
510 |
516 |
+1.57% |
49,700 |
| 2024/9/2 |
516 |
517 |
504 |
508 |
-1.17% |
73,500 |
| 2024/8/30 |
509 |
514 |
507 |
514 |
+0.98% |
84,600 |
| 2024/8/29 |
507 |
513 |
505 |
509 |
-0.20% |
57,400 |
| 2024/8/28 |
513 |
513 |
506 |
510 |
-0.39% |
69,300 |
| 2024/8/27 |
515 |
516 |
511 |
512 |
-0.19% |
74,400 |
| 2024/8/26 |
520 |
520 |
509 |
513 |
-1.72% |
130,700 |
| 2024/8/23 |
525 |
526 |
518 |
522 |
-0.19% |
71,000 |
| 2024/8/22 |
530 |
530 |
517 |
523 |
-0.95% |
79,900 |
| 2024/8/21 |
513 |
529 |
512 |
528 |
+1.54% |
249,900 |
| 2024/8/20 |
510 |
521 |
510 |
520 |
+2.97% |
95,300 |
| 2024/8/19 |
517 |
522 |
504 |
505 |
-2.88% |
153,200 |
| 2024/8/16 |
514 |
520 |
511 |
520 |
+3.59% |
144,100 |
| 2024/8/15 |
500 |
503 |
496 |
502 |
+0.40% |
108,600 |
| 2024/8/14 |
494 |
500 |
488 |
500 |
+1.21% |
171,700 |
| 2024/8/13 |
475 |
495 |
473 |
494 |
+4.22% |
225,600 |
| 2024/8/9 |
501 |
501 |
464 |
474 |
-7.24% |
648,400 |
| 2024/8/8 |
506 |
523 |
505 |
511 |
-0.97% |
298,100 |
| 2024/8/7 |
502 |
534 |
498 |
516 |
-1.15% |
399,300 |
| 2024/8/6 |
498 |
530 |
498 |
522 |
+12.02% |
353,300 |
| 2024/8/5 |
522 |
528 |
462 |
466 |
-17.08% |
349,700 |
| 2024/8/2 |
577 |
578 |
561 |
562 |
-3.77% |
309,300 |
| 2024/8/1 |
598 |
598 |
582 |
584 |
-3.95% |
158,700 |
| 2024/7/31 |
587 |
608 |
582 |
608 |
+3.05% |
157,400 |
| 2024/7/30 |
591 |
595 |
585 |
590 |
-0.84% |
139,900 |
| 2024/7/29 |
593 |
602 |
592 |
595 |
+2.06% |
163,800 |
| 2024/7/26 |
589 |
593 |
583 |
583 |
-0.34% |
181,600 |
| 2024/7/25 |
605 |
606 |
585 |
585 |
-1.68% |
336,700 |
| 2024/7/24 |
606 |
608 |
595 |
595 |
-1.82% |
159,900 |
| 2024/7/23 |
609 |
610 |
602 |
606 |
+0.17% |
73,400 |
| 2024/7/22 |
615 |
616 |
603 |
605 |
-1.63% |
92,200 |
| 2024/7/19 |
623 |
623 |
613 |
615 |
-1.28% |
120,600 |
| 2024/7/18 |
626 |
632 |
623 |
623 |
-1.11% |
108,400 |
| 2024/7/17 |
634 |
639 |
630 |
630 |
-0.32% |
100,000 |
| 2024/7/16 |
638 |
640 |
629 |
632 |
-1.71% |
94,100 |
| 2024/7/12 |
634 |
650 |
633 |
643 |
+1.42% |
179,200 |
| 2024/7/11 |
637 |
637 |
629 |
634 |
+1.12% |
81,900 |
| 2024/7/10 |
627 |
630 |
624 |
627 |
-0.79% |
117,700 |
| 2024/7/9 |
623 |
637 |
623 |
632 |
+1.44% |
126,000 |
| 2024/7/8 |
632 |
632 |
616 |
623 |
-2.04% |
199,400 |
| 2024/7/5 |
645 |
646 |
634 |
636 |
-1.09% |
128,800 |
| 2024/7/4 |
636 |
644 |
636 |
643 |
+1.10% |
159,000 |
| 2024/7/3 |
624 |
639 |
624 |
636 |
+1.60% |
148,200 |
| 2024/7/2 |
627 |
633 |
625 |
626 |
+0.00% |
140,100 |
| 2024/7/1 |
631 |
632 |
624 |
626 |
-1.11% |
158,800 |
| 2024/6/28 |
622 |
635 |
621 |
633 |
+1.28% |
181,900 |
| 2024/6/27 |
618 |
625 |
617 |
625 |
+1.13% |
161,300 |
| 2024/6/26 |
615 |
620 |
613 |
618 |
+0.82% |
120,300 |
| 2024/6/25 |
621 |
621 |
613 |
613 |
-0.33% |
175,800 |
| 2024/6/24 |
614 |
618 |
610 |
615 |
+0.16% |
175,000 |
| 2024/6/21 |
613 |
618 |
609 |
614 |
+0.49% |
692,300 |
| 2024/6/20 |
622 |
626 |
609 |
611 |
-2.08% |
158,800 |
| 2024/6/19 |
612 |
624 |
611 |
624 |
+3.31% |
240,700 |
| 2024/6/18 |
599 |
608 |
596 |
604 |
+1.51% |
276,700 |
| 2024/6/17 |
600 |
602 |
584 |
595 |
-2.14% |
276,200 |
| 2024/6/14 |
599 |
614 |
599 |
608 |
+0.00% |
345,200 |
| 2024/6/13 |
605 |
613 |
599 |
608 |
+1.16% |
218,400 |
| 2024/6/12 |
593 |
602 |
593 |
601 |
+1.01% |
141,200 |
| 2024/6/11 |
599 |
602 |
595 |
595 |
-1.16% |
137,600 |
| 2024/6/10 |
594 |
603 |
591 |
602 |
+2.21% |
163,400 |
| 2024/6/7 |
590 |
591 |
586 |
589 |
+0.00% |
114,700 |
| 2024/6/6 |
591 |
596 |
586 |
589 |
-0.17% |
119,400 |
| 2024/6/5 |
599 |
600 |
589 |
590 |
-1.67% |
88,400 |
| 2024/6/4 |
598 |
602 |
595 |
600 |
-0.33% |
93,500 |
| 2024/6/3 |
603 |
607 |
601 |
602 |
-0.17% |
103,600 |
| 2024/5/31 |
604 |
604 |
596 |
603 |
+0.67% |
242,000 |
| 2024/5/30 |
596 |
599 |
588 |
599 |
+0.67% |
198,500 |
| 2024/5/29 |
602 |
605 |
595 |
595 |
-1.00% |
123,100 |
| 2024/5/28 |
602 |
605 |
600 |
601 |
-0.83% |
154,800 |
| 2024/5/27 |
612 |
612 |
601 |
606 |
-0.66% |
130,400 |
| 2024/5/24 |
600 |
614 |
600 |
610 |
-0.49% |
117,200 |
| 2024/5/23 |
600 |
614 |
598 |
613 |
+2.51% |
216,100 |
| 2024/5/22 |
611 |
611 |
598 |
598 |
-2.45% |
188,200 |
| 2024/5/21 |
612 |
621 |
608 |
613 |
+1.66% |
220,000 |
| 2024/5/20 |
605 |
612 |
600 |
603 |
-1.15% |
204,600 |
| 2024/5/17 |
600 |
624 |
597 |
610 |
+3.04% |
364,000 |
| 2024/5/16 |
619 |
619 |
581 |
592 |
-4.36% |
297,100 |
| 2024/5/15 |
620 |
627 |
604 |
619 |
+3.17% |
312,900 |
| 2024/5/14 |
582 |
600 |
565 |
600 |
-7.12% |
1,015,300 |
| 2024/5/13 |
636 |
652 |
633 |
646 |
+2.70% |
722,300 |
| 2024/5/10 |
645 |
647 |
622 |
629 |
-3.08% |
251,300 |
| 2024/5/9 |
647 |
659 |
647 |
649 |
+1.09% |
177,300 |
| 2024/5/8 |
650 |
650 |
638 |
642 |
-0.77% |
154,300 |
| 2024/5/7 |
656 |
656 |
647 |
647 |
-0.46% |
75,800 |
| 2024/5/2 |
649 |
655 |
644 |
650 |
-0.31% |
70,300 |
| 2024/5/1 |
652 |
656 |
647 |
652 |
-0.46% |
87,300 |
| 2024/4/30 |
648 |
657 |
642 |
655 |
+1.71% |
120,600 |
| 2024/4/26 |
640 |
645 |
633 |
644 |
+1.26% |
123,800 |
| 2024/4/25 |
644 |
646 |
636 |
636 |
-1.55% |
104,800 |
|
