| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
368 |
370 |
359 |
361 |
-2.17% |
80,000 |
| 2024/9/10 |
368 |
372 |
368 |
369 |
+0.27% |
27,400 |
| 2024/9/9 |
368 |
371 |
364 |
368 |
-1.87% |
64,600 |
| 2024/9/6 |
379 |
380 |
374 |
375 |
-1.06% |
26,800 |
| 2024/9/5 |
375 |
388 |
375 |
379 |
+0.80% |
65,500 |
| 2024/9/4 |
384 |
387 |
375 |
376 |
-6.00% |
155,800 |
| 2024/9/3 |
396 |
400 |
396 |
400 |
+0.50% |
10,700 |
| 2024/9/2 |
397 |
399 |
394 |
398 |
+1.02% |
32,400 |
| 2024/8/30 |
392 |
395 |
391 |
394 |
+0.51% |
11,000 |
| 2024/8/29 |
392 |
393 |
390 |
392 |
+0.00% |
22,300 |
| 2024/8/28 |
394 |
394 |
388 |
392 |
-0.51% |
29,300 |
| 2024/8/27 |
390 |
395 |
390 |
394 |
+1.29% |
16,400 |
| 2024/8/26 |
391 |
391 |
388 |
389 |
+0.00% |
19,800 |
| 2024/8/23 |
387 |
392 |
387 |
389 |
+0.78% |
23,800 |
| 2024/8/22 |
387 |
390 |
385 |
386 |
-0.52% |
49,000 |
| 2024/8/21 |
388 |
388 |
385 |
388 |
+0.00% |
26,700 |
| 2024/8/20 |
388 |
392 |
387 |
388 |
+1.31% |
33,400 |
| 2024/8/19 |
389 |
390 |
380 |
383 |
-1.54% |
72,200 |
| 2024/8/16 |
391 |
392 |
388 |
389 |
+1.57% |
57,200 |
| 2024/8/15 |
386 |
386 |
381 |
383 |
-0.78% |
32,300 |
| 2024/8/14 |
381 |
388 |
380 |
386 |
+2.12% |
41,700 |
| 2024/8/13 |
375 |
391 |
373 |
378 |
+5.00% |
177,400 |
| 2024/8/9 |
360 |
364 |
353 |
360 |
+1.98% |
51,300 |
| 2024/8/8 |
341 |
358 |
339 |
353 |
+2.32% |
128,600 |
| 2024/8/7 |
347 |
358 |
333 |
345 |
+0.58% |
382,800 |
| 2024/8/6 |
341 |
358 |
338 |
343 |
+5.54% |
378,400 |
| 2024/8/5 |
361 |
363 |
321 |
325 |
-15.14% |
297,400 |
| 2024/8/2 |
398 |
398 |
382 |
383 |
-5.67% |
213,500 |
| 2024/8/1 |
411 |
411 |
401 |
406 |
-1.69% |
88,200 |
| 2024/7/31 |
406 |
415 |
403 |
413 |
+2.23% |
58,000 |
| 2024/7/30 |
418 |
419 |
404 |
404 |
-3.81% |
227,200 |
| 2024/7/29 |
417 |
420 |
413 |
420 |
+2.44% |
54,600 |
| 2024/7/26 |
411 |
415 |
410 |
410 |
-0.24% |
48,100 |
| 2024/7/25 |
416 |
416 |
408 |
411 |
-1.44% |
134,500 |
| 2024/7/24 |
425 |
425 |
417 |
417 |
-1.65% |
53,300 |
| 2024/7/23 |
425 |
427 |
423 |
424 |
+0.00% |
44,900 |
| 2024/7/22 |
425 |
425 |
420 |
424 |
-0.70% |
73,600 |
| 2024/7/19 |
428 |
429 |
424 |
427 |
-0.47% |
57,400 |
| 2024/7/18 |
430 |
436 |
429 |
429 |
-1.38% |
51,900 |
| 2024/7/17 |
432 |
438 |
431 |
435 |
+1.40% |
70,600 |
| 2024/7/16 |
430 |
435 |
428 |
429 |
-0.23% |
43,300 |
| 2024/7/12 |
425 |
434 |
425 |
430 |
+0.94% |
49,700 |
| 2024/7/11 |
423 |
429 |
423 |
426 |
+0.95% |
54,700 |
| 2024/7/10 |
429 |
429 |
420 |
422 |
-1.40% |
55,800 |
| 2024/7/9 |
432 |
433 |
425 |
428 |
-0.70% |
97,500 |
| 2024/7/8 |
441 |
441 |
431 |
431 |
-2.71% |
72,200 |
| 2024/7/5 |
442 |
451 |
438 |
443 |
+0.45% |
130,200 |
| 2024/7/4 |
442 |
444 |
440 |
441 |
-0.23% |
36,500 |
| 2024/7/3 |
444 |
445 |
440 |
442 |
+0.00% |
67,600 |
| 2024/7/2 |
446 |
446 |
441 |
442 |
-0.90% |
50,700 |
| 2024/7/1 |
445 |
448 |
443 |
446 |
+1.13% |
47,300 |
| 2024/6/28 |
445 |
445 |
439 |
441 |
-0.23% |
37,300 |
| 2024/6/27 |
441 |
445 |
440 |
442 |
+0.23% |
39,400 |
| 2024/6/26 |
438 |
441 |
434 |
441 |
+1.15% |
37,400 |
| 2024/6/25 |
430 |
436 |
429 |
436 |
+2.35% |
88,600 |
| 2024/6/24 |
433 |
433 |
424 |
426 |
+0.24% |
150,400 |
| 2024/6/21 |
430 |
432 |
425 |
425 |
-1.16% |
81,600 |
| 2024/6/20 |
427 |
431 |
422 |
430 |
+1.42% |
52,900 |
| 2024/6/19 |
423 |
428 |
420 |
424 |
+0.47% |
60,600 |
| 2024/6/18 |
419 |
423 |
417 |
422 |
+1.20% |
66,900 |
| 2024/6/17 |
424 |
424 |
414 |
417 |
-1.88% |
86,800 |
| 2024/6/14 |
420 |
427 |
419 |
425 |
+0.71% |
77,800 |
| 2024/6/13 |
430 |
430 |
422 |
422 |
-1.86% |
48,100 |
| 2024/6/12 |
429 |
432 |
428 |
430 |
-0.23% |
26,300 |
| 2024/6/11 |
430 |
432 |
429 |
431 |
+0.94% |
23,100 |
| 2024/6/10 |
422 |
430 |
422 |
427 |
+1.43% |
130,100 |
| 2024/6/7 |
424 |
426 |
421 |
421 |
-0.71% |
64,100 |
| 2024/6/6 |
431 |
433 |
424 |
424 |
-1.62% |
90,400 |
| 2024/6/5 |
439 |
440 |
431 |
431 |
-1.82% |
83,700 |
| 2024/6/4 |
442 |
445 |
439 |
439 |
-2.01% |
155,500 |
| 2024/6/3 |
448 |
448 |
444 |
448 |
+1.36% |
24,000 |
| 2024/5/31 |
435 |
447 |
435 |
442 |
+1.84% |
67,500 |
| 2024/5/30 |
437 |
438 |
431 |
434 |
-1.14% |
87,600 |
| 2024/5/29 |
445 |
446 |
435 |
439 |
-1.57% |
91,700 |
| 2024/5/28 |
443 |
447 |
440 |
446 |
+0.90% |
62,700 |
| 2024/5/27 |
437 |
442 |
435 |
442 |
+1.61% |
56,000 |
| 2024/5/24 |
437 |
442 |
435 |
435 |
-2.25% |
57,000 |
| 2024/5/23 |
448 |
448 |
443 |
445 |
-0.45% |
57,300 |
| 2024/5/22 |
456 |
457 |
447 |
447 |
-1.54% |
76,900 |
| 2024/5/21 |
460 |
463 |
453 |
454 |
+0.22% |
56,400 |
| 2024/5/20 |
448 |
454 |
448 |
453 |
+2.03% |
58,700 |
| 2024/5/17 |
441 |
449 |
441 |
444 |
+0.45% |
75,500 |
| 2024/5/16 |
454 |
454 |
441 |
442 |
-3.07% |
103,400 |
| 2024/5/15 |
463 |
464 |
455 |
456 |
+0.22% |
49,200 |
| 2024/5/14 |
463 |
463 |
452 |
455 |
-0.87% |
110,800 |
| 2024/5/13 |
470 |
470 |
454 |
459 |
-8.93% |
237,500 |
| 2024/5/10 |
503 |
505 |
496 |
504 |
+0.40% |
75,000 |
| 2024/5/9 |
502 |
506 |
498 |
502 |
+0.00% |
45,900 |
| 2024/5/8 |
502 |
508 |
502 |
502 |
-0.20% |
36,400 |
| 2024/5/7 |
500 |
506 |
500 |
503 |
+0.80% |
38,900 |
| 2024/5/2 |
503 |
503 |
498 |
499 |
-0.60% |
50,200 |
| 2024/5/1 |
504 |
506 |
500 |
502 |
-0.59% |
33,400 |
| 2024/4/30 |
504 |
509 |
503 |
505 |
+1.00% |
31,500 |
| 2024/4/26 |
507 |
513 |
496 |
500 |
-1.38% |
225,800 |
| 2024/4/25 |
514 |
514 |
507 |
507 |
-1.36% |
49,000 |
| 2024/4/24 |
517 |
519 |
513 |
514 |
+0.19% |
52,400 |
| 2024/4/23 |
520 |
520 |
510 |
513 |
+0.39% |
44,200 |
| 2024/4/22 |
511 |
516 |
509 |
511 |
+0.79% |
39,300 |
| 2024/4/19 |
521 |
521 |
503 |
507 |
-2.69% |
80,400 |
| 2024/4/18 |
507 |
524 |
507 |
521 |
+2.36% |
53,300 |
| 2024/4/17 |
515 |
518 |
507 |
509 |
-1.17% |
67,600 |
| 2024/4/16 |
525 |
525 |
514 |
515 |
-2.09% |
54,100 |
| 2024/4/15 |
526 |
528 |
519 |
526 |
-0.38% |
41,400 |
| 2024/4/12 |
530 |
532 |
527 |
528 |
+0.19% |
34,500 |
| 2024/4/11 |
525 |
530 |
524 |
527 |
-0.57% |
43,000 |
| 2024/4/10 |
529 |
536 |
528 |
530 |
+0.00% |
38,500 |
| 2024/4/9 |
527 |
532 |
527 |
530 |
+0.76% |
32,800 |
| 2024/4/8 |
530 |
532 |
524 |
526 |
+0.57% |
44,300 |
| 2024/4/5 |
524 |
527 |
520 |
523 |
-1.13% |
31,700 |
| 2024/4/4 |
531 |
533 |
527 |
529 |
+0.57% |
29,400 |
| 2024/4/3 |
523 |
534 |
523 |
526 |
-0.19% |
30,400 |
| 2024/4/2 |
535 |
540 |
526 |
527 |
-2.41% |
100,300 |
| 2024/4/1 |
559 |
559 |
539 |
540 |
-3.40% |
67,600 |
| 2024/3/29 |
551 |
559 |
551 |
559 |
+1.64% |
28,600 |
| 2024/3/28 |
555 |
565 |
550 |
550 |
-2.48% |
47,600 |
| 2024/3/27 |
562 |
570 |
561 |
564 |
-0.18% |
44,700 |
| 2024/3/26 |
560 |
572 |
560 |
565 |
+0.53% |
27,200 |
| 2024/3/25 |
572 |
573 |
562 |
562 |
-1.75% |
43,700 |
| 2024/3/22 |
570 |
575 |
568 |
572 |
+0.53% |
48,200 |
| 2024/3/21 |
563 |
577 |
561 |
569 |
+1.79% |
75,600 |
| 2024/3/19 |
551 |
560 |
549 |
559 |
+0.90% |
39,800 |
| 2024/3/18 |
541 |
561 |
541 |
554 |
+2.40% |
117,800 |
| 2024/3/15 |
542 |
546 |
539 |
541 |
-1.10% |
35,300 |
|
