| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
660 |
671 |
659 |
664 |
-0.90% |
46,500 |
| 2024/10/7 |
665 |
675 |
661 |
670 |
+2.29% |
72,100 |
| 2024/10/4 |
662 |
670 |
655 |
655 |
-1.06% |
72,300 |
| 2024/10/3 |
679 |
680 |
651 |
662 |
-1.34% |
185,200 |
| 2024/10/2 |
689 |
692 |
670 |
671 |
-2.75% |
69,700 |
| 2024/10/1 |
720 |
720 |
687 |
690 |
-1.00% |
104,200 |
| 2024/9/30 |
670 |
698 |
668 |
697 |
+1.31% |
186,800 |
| 2024/9/27 |
680 |
689 |
673 |
688 |
+1.18% |
106,700 |
| 2024/9/26 |
655 |
697 |
655 |
680 |
+4.45% |
301,000 |
| 2024/9/25 |
663 |
679 |
627 |
651 |
-9.96% |
971,900 |
| 2024/9/24 |
724 |
727 |
706 |
723 |
+0.56% |
123,900 |
| 2024/9/20 |
720 |
738 |
710 |
719 |
+1.41% |
413,100 |
| 2024/9/19 |
722 |
722 |
701 |
709 |
-1.80% |
152,700 |
| 2024/9/18 |
729 |
742 |
705 |
722 |
-1.23% |
223,100 |
| 2024/9/17 |
665 |
731 |
665 |
731 |
+10.26% |
514,200 |
| 2024/9/13 |
659 |
668 |
658 |
663 |
+0.61% |
74,800 |
| 2024/9/12 |
657 |
662 |
651 |
659 |
+1.23% |
94,500 |
| 2024/9/11 |
660 |
661 |
647 |
651 |
-1.36% |
242,000 |
| 2024/9/10 |
666 |
669 |
655 |
660 |
-0.90% |
100,300 |
| 2024/9/9 |
653 |
670 |
652 |
666 |
+0.91% |
123,200 |
| 2024/9/6 |
664 |
681 |
660 |
660 |
-0.15% |
151,100 |
| 2024/9/5 |
653 |
672 |
653 |
661 |
+0.46% |
228,100 |
| 2024/9/4 |
650 |
660 |
643 |
658 |
+0.77% |
229,900 |
| 2024/9/3 |
654 |
658 |
651 |
653 |
-0.15% |
56,600 |
| 2024/9/2 |
656 |
656 |
650 |
654 |
-0.91% |
104,900 |
| 2024/8/30 |
662 |
666 |
655 |
660 |
-0.75% |
120,000 |
| 2024/8/29 |
659 |
666 |
653 |
665 |
-0.60% |
140,300 |
| 2024/8/28 |
670 |
670 |
656 |
669 |
+1.36% |
174,000 |
| 2024/8/27 |
654 |
664 |
651 |
660 |
+0.76% |
99,800 |
| 2024/8/26 |
673 |
679 |
650 |
655 |
-2.38% |
259,300 |
| 2024/8/23 |
662 |
677 |
656 |
671 |
+4.52% |
712,800 |
| 2024/8/22 |
641 |
644 |
637 |
642 |
+0.31% |
88,800 |
| 2024/8/21 |
640 |
643 |
636 |
640 |
-0.31% |
131,200 |
| 2024/8/20 |
638 |
647 |
637 |
642 |
+0.00% |
169,700 |
| 2024/8/19 |
642 |
646 |
638 |
642 |
-0.77% |
165,000 |
| 2024/8/16 |
646 |
647 |
636 |
647 |
+0.00% |
148,800 |
| 2024/8/15 |
640 |
648 |
635 |
647 |
+2.54% |
351,800 |
| 2024/8/14 |
639 |
639 |
611 |
631 |
-1.25% |
308,000 |
| 2024/8/13 |
628 |
645 |
628 |
639 |
+2.24% |
326,000 |
| 2024/8/9 |
625 |
630 |
615 |
625 |
+0.64% |
166,500 |
| 2024/8/8 |
613 |
634 |
612 |
621 |
+0.16% |
144,400 |
| 2024/8/7 |
599 |
623 |
594 |
620 |
+1.81% |
134,000 |
| 2024/8/6 |
604 |
610 |
595 |
609 |
+6.10% |
230,500 |
| 2024/8/5 |
610 |
615 |
558 |
574 |
-6.97% |
682,600 |
| 2024/8/2 |
627 |
630 |
616 |
617 |
-2.53% |
217,200 |
| 2024/8/1 |
639 |
639 |
627 |
633 |
-0.94% |
108,800 |
| 2024/7/31 |
637 |
645 |
632 |
639 |
+0.16% |
113,500 |
| 2024/7/30 |
635 |
641 |
628 |
638 |
+0.16% |
138,400 |
| 2024/7/29 |
635 |
639 |
626 |
637 |
+0.00% |
433,900 |
| 2024/7/26 |
645 |
650 |
608 |
637 |
-4.21% |
923,100 |
| 2024/7/25 |
665 |
665 |
665 |
665 |
+17.70% |
750,600 |
| 2024/7/24 |
592 |
594 |
565 |
565 |
-3.42% |
96,000 |
| 2024/7/23 |
573 |
592 |
572 |
585 |
+3.36% |
101,700 |
| 2024/7/22 |
574 |
578 |
565 |
566 |
-0.18% |
50,000 |
| 2024/7/19 |
576 |
580 |
563 |
567 |
+0.00% |
168,300 |
| 2024/7/18 |
565 |
570 |
564 |
567 |
+1.25% |
28,000 |
| 2024/7/17 |
570 |
575 |
560 |
560 |
-1.93% |
44,400 |
| 2024/7/16 |
585 |
586 |
566 |
571 |
-1.38% |
103,600 |
| 2024/7/12 |
552 |
581 |
552 |
579 |
+4.89% |
125,900 |
| 2024/7/11 |
554 |
564 |
552 |
552 |
+0.18% |
30,200 |
| 2024/7/10 |
565 |
566 |
544 |
551 |
-2.48% |
72,100 |
| 2024/7/9 |
556 |
567 |
554 |
565 |
+2.73% |
46,600 |
| 2024/7/8 |
552 |
565 |
550 |
550 |
-0.36% |
57,500 |
| 2024/7/5 |
555 |
563 |
547 |
552 |
-0.54% |
57,100 |
| 2024/7/4 |
543 |
557 |
536 |
555 |
+3.35% |
99,200 |
| 2024/7/3 |
520 |
543 |
520 |
537 |
+3.27% |
73,100 |
| 2024/7/2 |
515 |
528 |
515 |
520 |
+1.96% |
75,800 |
| 2024/7/1 |
500 |
517 |
500 |
510 |
+2.00% |
92,500 |
| 2024/6/28 |
528 |
530 |
498 |
500 |
-5.48% |
204,100 |
| 2024/6/27 |
525 |
542 |
514 |
529 |
-2.09% |
94,800 |
| 2024/6/26 |
525 |
542.3 |
524.3 |
540.3 |
+3.05% |
31,300 |
| 2024/6/25 |
527 |
532 |
520.6 |
524.3 |
-0.63% |
58,200 |
| 2024/6/24 |
531.6 |
540.9 |
526.6 |
527.6 |
-0.75% |
30,900 |
| 2024/6/21 |
532.9 |
539.9 |
527.9 |
531.6 |
-1.24% |
21,700 |
| 2024/6/20 |
532.3 |
543 |
526.3 |
538.3 |
+1.32% |
24,900 |
| 2024/6/19 |
529.6 |
535.6 |
510 |
531.3 |
-0.38% |
36,800 |
| 2024/6/18 |
544 |
546.6 |
533.3 |
533.3 |
-2.33% |
20,500 |
| 2024/6/17 |
542 |
551.3 |
536.3 |
546 |
+0.31% |
25,600 |
| 2024/6/14 |
554.3 |
559.6 |
542.6 |
544.3 |
-1.32% |
20,100 |
| 2024/6/13 |
558.3 |
561.6 |
549.9 |
551.6 |
+0.29% |
58,400 |
| 2024/6/12 |
543.3 |
553 |
541 |
550 |
+0.07% |
24,000 |
| 2024/6/11 |
531.6 |
567.6 |
530.9 |
549.6 |
+2.42% |
118,900 |
| 2024/6/10 |
517.6 |
542.9 |
515.3 |
536.6 |
+4.19% |
55,000 |
| 2024/6/7 |
508.3 |
519 |
507 |
515 |
+1.32% |
27,100 |
| 2024/6/6 |
512 |
515 |
508.3 |
508.3 |
-0.72% |
13,000 |
| 2024/6/5 |
518 |
519.3 |
511.3 |
512 |
+0.00% |
25,900 |
| 2024/6/4 |
520.3 |
524.7 |
507.3 |
512 |
-2.77% |
45,900 |
| 2024/6/3 |
510.3 |
529.6 |
508.3 |
526.6 |
+8.22% |
184,300 |
| 2024/5/31 |
470.3 |
494.9 |
470.3 |
486.6 |
+3.47% |
71,300 |
| 2024/5/30 |
463.3 |
474.6 |
461.6 |
470.3 |
-0.06% |
22,400 |
| 2024/5/29 |
471.3 |
475.3 |
467.9 |
470.6 |
+0.00% |
16,700 |
| 2024/5/28 |
475.6 |
475.6 |
465.9 |
470.6 |
-1.05% |
36,300 |
| 2024/5/27 |
483.3 |
483.3 |
473.9 |
475.6 |
-1.74% |
20,900 |
| 2024/5/24 |
468.3 |
490.7 |
465.3 |
484 |
+3.29% |
35,900 |
| 2024/5/23 |
490.3 |
490.3 |
454.9 |
468.6 |
-3.50% |
131,100 |
| 2024/5/22 |
496.6 |
502.6 |
485.6 |
485.6 |
-1.56% |
118,400 |
| 2024/5/21 |
531.3 |
534.3 |
490.3 |
493.3 |
+2.49% |
279,700 |
| 2024/5/20 |
481.3 |
481.3 |
481.3 |
481.3 |
+26.23% |
3,800 |
| 2024/5/17 |
380 |
386.6 |
376.3 |
381.3 |
-0.08% |
22,500 |
| 2024/5/16 |
388.9 |
388.9 |
375.9 |
381.6 |
-1.04% |
30,000 |
| 2024/5/15 |
397.3 |
397.3 |
378.3 |
385.6 |
-2.94% |
24,100 |
| 2024/5/14 |
398.6 |
405 |
397.3 |
397.3 |
-0.75% |
8,100 |
| 2024/5/13 |
403 |
410 |
397.6 |
400.3 |
-0.32% |
18,500 |
| 2024/5/10 |
399.9 |
405.9 |
395.3 |
401.6 |
-0.10% |
15,300 |
| 2024/5/9 |
402.3 |
409.7 |
400.3 |
402 |
-0.89% |
11,100 |
| 2024/5/8 |
405.9 |
406.9 |
403.6 |
405.6 |
-0.49% |
8,700 |
| 2024/5/7 |
412.6 |
418.9 |
405.3 |
407.6 |
-1.14% |
14,800 |
| 2024/5/2 |
415 |
415 |
410.3 |
412.3 |
-1.27% |
4,000 |
| 2024/5/1 |
415.9 |
417.6 |
406.9 |
417.6 |
+1.04% |
5,000 |
| 2024/4/30 |
430 |
430 |
412.6 |
413.3 |
-0.17% |
13,800 |
| 2024/4/26 |
412 |
417.3 |
409 |
414 |
+0.41% |
14,500 |
| 2024/4/25 |
418.3 |
424 |
412 |
412.3 |
-1.60% |
14,000 |
| 2024/4/24 |
417.3 |
422 |
417.3 |
419 |
+0.41% |
6,100 |
| 2024/4/23 |
426.3 |
426.3 |
412 |
417.3 |
-2.18% |
19,700 |
| 2024/4/22 |
420.3 |
439.9 |
420.3 |
426.6 |
+3.14% |
59,300 |
| 2024/4/19 |
424.6 |
424.6 |
407.6 |
413.6 |
-3.05% |
22,300 |
| 2024/4/18 |
426.9 |
434.3 |
426.6 |
426.6 |
+0.00% |
7,200 |
| 2024/4/17 |
433.6 |
433.9 |
418.3 |
426.6 |
-1.16% |
17,300 |
| 2024/4/16 |
436.6 |
439.9 |
428.9 |
431.6 |
-1.98% |
10,100 |
| 2024/4/15 |
443 |
445 |
437.6 |
440.3 |
-1.06% |
3,900 |
| 2024/4/12 |
453.3 |
456 |
445 |
445 |
-1.83% |
4,700 |
| 2024/4/11 |
449.6 |
455 |
448.6 |
453.3 |
+1.27% |
20,000 |
| 2024/4/10 |
439.3 |
451.9 |
438.3 |
447.6 |
-0.38% |
9,300 |
|
