日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
507 |
507 |
503 |
506 |
-0.39% |
8,900 |
2024/10/3 |
503 |
508 |
503 |
508 |
+1.20% |
9,300 |
2024/10/2 |
506 |
506 |
501 |
502 |
-0.79% |
11,700 |
2024/10/1 |
509 |
509 |
502 |
506 |
+0.40% |
9,900 |
2024/9/30 |
505 |
511 |
502 |
504 |
-0.79% |
20,600 |
2024/9/27 |
507 |
510 |
500 |
508 |
-0.78% |
115,300 |
2024/9/26 |
525 |
525 |
512 |
512 |
-1.54% |
459,200 |
2024/9/25 |
518 |
520 |
515 |
520 |
+0.39% |
66,600 |
2024/9/24 |
515 |
518 |
515 |
518 |
+0.58% |
37,200 |
2024/9/20 |
512 |
516 |
512 |
515 |
+0.00% |
8,000 |
2024/9/19 |
513 |
517 |
513 |
515 |
+0.00% |
8,800 |
2024/9/18 |
515 |
515 |
511 |
515 |
+0.19% |
7,700 |
2024/9/17 |
515 |
515 |
513 |
514 |
+0.19% |
9,300 |
2024/9/13 |
515 |
515 |
513 |
513 |
+0.00% |
5,900 |
2024/9/12 |
514 |
515 |
513 |
513 |
+0.20% |
5,100 |
2024/9/11 |
515 |
515 |
511 |
512 |
-0.58% |
4,400 |
2024/9/10 |
512 |
515 |
510 |
515 |
+0.78% |
8,600 |
2024/9/9 |
508 |
514 |
508 |
511 |
-0.58% |
9,000 |
2024/9/6 |
511 |
515 |
510 |
514 |
+0.78% |
11,200 |
2024/9/5 |
510 |
515 |
509 |
510 |
+0.00% |
11,400 |
2024/9/4 |
514 |
518 |
510 |
510 |
-1.16% |
13,700 |
2024/9/3 |
516 |
518 |
515 |
516 |
+0.00% |
5,600 |
2024/9/2 |
516 |
516 |
514 |
516 |
+0.39% |
15,700 |
2024/8/30 |
513 |
514 |
511 |
514 |
+0.39% |
5,100 |
2024/8/29 |
512 |
515 |
511 |
512 |
+0.20% |
7,300 |
2024/8/28 |
511 |
513 |
511 |
511 |
-0.20% |
3,800 |
2024/8/27 |
513 |
514 |
511 |
512 |
-0.39% |
3,500 |
2024/8/26 |
511 |
514 |
508 |
514 |
+0.00% |
3,100 |
2024/8/23 |
512 |
514 |
510 |
514 |
+0.59% |
7,800 |
2024/8/22 |
513 |
513 |
511 |
511 |
+0.00% |
7,000 |
2024/8/21 |
508 |
511 |
508 |
511 |
-0.39% |
4,100 |
2024/8/20 |
511 |
513 |
511 |
513 |
+0.59% |
9,800 |
2024/8/19 |
510 |
510 |
507 |
510 |
+0.59% |
2,400 |
2024/8/16 |
509 |
510 |
506 |
507 |
-0.39% |
6,800 |
2024/8/15 |
508 |
510 |
507 |
509 |
+0.39% |
3,100 |
2024/8/14 |
504 |
508 |
503 |
507 |
+0.60% |
3,600 |
2024/8/13 |
506 |
507 |
503 |
504 |
-0.40% |
7,000 |
2024/8/9 |
504 |
511 |
504 |
506 |
-0.20% |
16,600 |
2024/8/8 |
508 |
508 |
500 |
507 |
+0.20% |
15,800 |
2024/8/7 |
495 |
508 |
487 |
506 |
+6.08% |
15,700 |
2024/8/6 |
461 |
495 |
461 |
477 |
+3.70% |
27,300 |
2024/8/5 |
499 |
500 |
460 |
460 |
-8.37% |
40,600 |
2024/8/2 |
508 |
508 |
502 |
502 |
-1.38% |
22,100 |
2024/8/1 |
508 |
512 |
508 |
509 |
-0.39% |
9,500 |
2024/7/31 |
507 |
511 |
507 |
511 |
+0.99% |
7,900 |
2024/7/30 |
519 |
519 |
506 |
506 |
-2.50% |
53,400 |
2024/7/29 |
519 |
519 |
516 |
519 |
+0.39% |
9,400 |
2024/7/26 |
517 |
520 |
516 |
517 |
+0.19% |
8,600 |
2024/7/25 |
515 |
519 |
515 |
516 |
+0.00% |
8,500 |
2024/7/24 |
516 |
518 |
515 |
516 |
+0.00% |
4,900 |
2024/7/23 |
516 |
518 |
516 |
516 |
-0.19% |
4,500 |
2024/7/22 |
518 |
518 |
515 |
517 |
-0.39% |
3,900 |
2024/7/19 |
516 |
519 |
515 |
519 |
+0.00% |
6,300 |
2024/7/18 |
516 |
519 |
516 |
519 |
+0.58% |
5,400 |
2024/7/17 |
516 |
518 |
516 |
516 |
+0.00% |
3,100 |
2024/7/16 |
519 |
519 |
516 |
516 |
-0.58% |
4,600 |
2024/7/12 |
517 |
519 |
516 |
519 |
+0.39% |
6,000 |
2024/7/11 |
516 |
517 |
515 |
517 |
+0.39% |
4,800 |
2024/7/10 |
516 |
517 |
515 |
515 |
+0.00% |
10,200 |
2024/7/9 |
516 |
517 |
515 |
515 |
-0.19% |
7,700 |
2024/7/8 |
515 |
518 |
515 |
516 |
+0.19% |
7,100 |
2024/7/5 |
517 |
518 |
515 |
515 |
-0.58% |
6,800 |
2024/7/4 |
517 |
518 |
515 |
518 |
+0.39% |
4,700 |
2024/7/3 |
516 |
518 |
515 |
516 |
+0.00% |
8,400 |
2024/7/2 |
518 |
521 |
516 |
516 |
-0.39% |
12,600 |
2024/7/1 |
518 |
519 |
516 |
518 |
+0.39% |
7,700 |
2024/6/28 |
518 |
518 |
515 |
516 |
+0.19% |
11,700 |
2024/6/27 |
519 |
519 |
515 |
515 |
-0.96% |
12,000 |
2024/6/26 |
517 |
520 |
516 |
520 |
+0.58% |
6,700 |
2024/6/25 |
518 |
520 |
517 |
517 |
+0.19% |
7,600 |
2024/6/24 |
517 |
517 |
515 |
516 |
+0.00% |
4,900 |
2024/6/21 |
515 |
516 |
515 |
516 |
+0.19% |
3,200 |
2024/6/20 |
515 |
515 |
514 |
515 |
+0.00% |
3,400 |
2024/6/19 |
515 |
515 |
512 |
515 |
+0.39% |
3,000 |
2024/6/18 |
515 |
515 |
513 |
513 |
+0.20% |
4,100 |
2024/6/17 |
511 |
515 |
511 |
512 |
-0.39% |
4,200 |
2024/6/14 |
515 |
515 |
511 |
514 |
-0.39% |
4,400 |
2024/6/13 |
510 |
516 |
510 |
516 |
+0.98% |
4,000 |
2024/6/12 |
513 |
513 |
510 |
511 |
-0.39% |
3,500 |
2024/6/11 |
513 |
513 |
511 |
513 |
+0.20% |
4,300 |
2024/6/10 |
513 |
513 |
511 |
512 |
+0.00% |
3,400 |
2024/6/7 |
512 |
513 |
509 |
512 |
+0.20% |
4,900 |
2024/6/6 |
511 |
511 |
510 |
511 |
+0.00% |
1,600 |
2024/6/5 |
514 |
514 |
511 |
511 |
-0.58% |
4,100 |
2024/6/4 |
512 |
514 |
512 |
514 |
+0.00% |
2,500 |
2024/6/3 |
512 |
515 |
512 |
514 |
+0.59% |
2,400 |
2024/5/31 |
505 |
513 |
505 |
511 |
+0.99% |
3,200 |
2024/5/30 |
512 |
512 |
506 |
506 |
-1.56% |
21,100 |
2024/5/29 |
513 |
515 |
512 |
514 |
+0.19% |
4,700 |
2024/5/28 |
514 |
515 |
513 |
513 |
-0.19% |
4,700 |
2024/5/27 |
515 |
517 |
514 |
514 |
-0.19% |
2,900 |
2024/5/24 |
514 |
515 |
513 |
515 |
+0.19% |
3,400 |
2024/5/23 |
514 |
515 |
513 |
514 |
+0.39% |
2,300 |
2024/5/22 |
516 |
516 |
512 |
512 |
-0.19% |
3,300 |
2024/5/21 |
515 |
515 |
511 |
513 |
+0.00% |
3,900 |
2024/5/20 |
511 |
516 |
511 |
513 |
+0.20% |
3,400 |
2024/5/17 |
514 |
514 |
512 |
512 |
-0.39% |
1,100 |
2024/5/16 |
516 |
516 |
510 |
514 |
-0.39% |
5,900 |
2024/5/15 |
514 |
516 |
512 |
516 |
+0.98% |
3,600 |
2024/5/14 |
510 |
515 |
510 |
511 |
+0.59% |
6,400 |
2024/5/13 |
513 |
513 |
508 |
508 |
-1.36% |
11,100 |
2024/5/10 |
517 |
517 |
512 |
515 |
+0.00% |
4,900 |
2024/5/9 |
510 |
516 |
510 |
515 |
+1.38% |
8,300 |
2024/5/8 |
519 |
519 |
508 |
508 |
-1.36% |
15,600 |
2024/5/7 |
518 |
520 |
515 |
515 |
-0.39% |
23,800 |
2024/5/2 |
528 |
528 |
517 |
517 |
-3.00% |
69,900 |
2024/5/1 |
510 |
534 |
510 |
533 |
+4.31% |
54,200 |
2024/4/30 |
508 |
514 |
507 |
511 |
+1.39% |
15,700 |
2024/4/26 |
508 |
508 |
504 |
504 |
-0.98% |
21,600 |
2024/4/25 |
506 |
509 |
506 |
509 |
+0.20% |
5,500 |
2024/4/24 |
506 |
509 |
505 |
508 |
+0.40% |
2,300 |
2024/4/23 |
508 |
510 |
506 |
506 |
-0.59% |
7,900 |
2024/4/22 |
509 |
510 |
505 |
509 |
+0.79% |
5,600 |
2024/4/19 |
506 |
506 |
503 |
505 |
-0.20% |
5,900 |
2024/4/18 |
504 |
506 |
504 |
506 |
+0.40% |
4,300 |
2024/4/17 |
508 |
508 |
504 |
504 |
-0.40% |
8,200 |
2024/4/16 |
508 |
510 |
506 |
506 |
-0.39% |
6,500 |
2024/4/15 |
509 |
509 |
507 |
508 |
-0.20% |
6,300 |
2024/4/12 |
514 |
514 |
508 |
509 |
-0.59% |
11,500 |
2024/4/11 |
508 |
513 |
507 |
512 |
+0.59% |
6,800 |
2024/4/10 |
508 |
509 |
507 |
509 |
+0.20% |
4,300 |
2024/4/9 |
511 |
511 |
508 |
508 |
+0.20% |
6,300 |
2024/4/8 |
513 |
513 |
506 |
507 |
-0.78% |
10,900 |
|