日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
469 |
475 |
461 |
467 |
-2.30% |
293,900 |
2024/10/22 |
483 |
484 |
466 |
478 |
-1.04% |
349,600 |
2024/10/21 |
512 |
512 |
478 |
483 |
-9.21% |
846,500 |
2024/10/18 |
491 |
534 |
490 |
532 |
+8.57% |
974,100 |
2024/10/17 |
474 |
493 |
474 |
490 |
+3.38% |
274,100 |
2024/10/16 |
475 |
488 |
473 |
474 |
-0.84% |
202,200 |
2024/10/15 |
483 |
491 |
475 |
478 |
+0.42% |
198,300 |
2024/10/11 |
473 |
481 |
471 |
476 |
+1.49% |
274,900 |
2024/10/10 |
468 |
475 |
465 |
469 |
+0.86% |
123,700 |
2024/10/9 |
469 |
478 |
464 |
465 |
+1.75% |
173,000 |
2024/10/8 |
465 |
473 |
457 |
457 |
-3.38% |
205,200 |
2024/10/7 |
450 |
475 |
444 |
473 |
+6.53% |
466,900 |
2024/10/4 |
434 |
444 |
426 |
444 |
+2.30% |
195,800 |
2024/10/3 |
429 |
436 |
429 |
434 |
+2.60% |
124,100 |
2024/10/2 |
421 |
430 |
420 |
423 |
-0.24% |
89,100 |
2024/10/1 |
422 |
425 |
418 |
424 |
+1.68% |
50,100 |
2024/9/30 |
421 |
427 |
417 |
417 |
-3.47% |
128,000 |
2024/9/27 |
440 |
440 |
424 |
432 |
-0.69% |
119,100 |
2024/9/26 |
428 |
436 |
420 |
435 |
+2.84% |
206,300 |
2024/9/25 |
420 |
430 |
420 |
423 |
-0.47% |
85,700 |
2024/9/24 |
425 |
427 |
418 |
425 |
+0.71% |
111,800 |
2024/9/20 |
419 |
423 |
412 |
422 |
+1.93% |
110,700 |
2024/9/19 |
413 |
417 |
409 |
414 |
+1.22% |
123,400 |
2024/9/18 |
409 |
411 |
402 |
409 |
+0.74% |
89,000 |
2024/9/17 |
402 |
410 |
396 |
406 |
+1.75% |
100,300 |
2024/9/13 |
404 |
410 |
399 |
399 |
-0.99% |
160,400 |
2024/9/12 |
410 |
412 |
401 |
403 |
+0.75% |
80,700 |
2024/9/11 |
400 |
405 |
397 |
400 |
-0.74% |
214,500 |
2024/9/10 |
412 |
412 |
399 |
403 |
-0.74% |
128,800 |
2024/9/9 |
410 |
414 |
402 |
406 |
-2.87% |
216,700 |
2024/9/6 |
429 |
430 |
411 |
418 |
-1.65% |
178,900 |
2024/9/5 |
429 |
438 |
420 |
425 |
-0.23% |
188,000 |
2024/9/4 |
424 |
432 |
418 |
426 |
-1.39% |
183,500 |
2024/9/3 |
433 |
434 |
428 |
432 |
+0.70% |
122,500 |
2024/9/2 |
437 |
444 |
429 |
429 |
-1.15% |
141,300 |
2024/8/30 |
433 |
441 |
432 |
434 |
-0.23% |
97,900 |
2024/8/29 |
434 |
446 |
433 |
435 |
+0.23% |
94,600 |
2024/8/28 |
437 |
438 |
430 |
434 |
-1.36% |
117,200 |
2024/8/27 |
439 |
444 |
436 |
440 |
+1.15% |
152,200 |
2024/8/26 |
431 |
439 |
429 |
435 |
+0.69% |
101,400 |
2024/8/23 |
435 |
439 |
431 |
432 |
+0.70% |
122,000 |
2024/8/22 |
428 |
435 |
424 |
429 |
+1.42% |
109,300 |
2024/8/21 |
433 |
433 |
419 |
423 |
-3.86% |
247,600 |
2024/8/20 |
424 |
440 |
421 |
440 |
+3.77% |
249,100 |
2024/8/19 |
425 |
431 |
419 |
424 |
-0.47% |
183,100 |
2024/8/16 |
425 |
434 |
417 |
426 |
+0.95% |
458,500 |
2024/8/15 |
408 |
422 |
404 |
422 |
+4.20% |
293,000 |
2024/8/14 |
399 |
407 |
397 |
405 |
+1.50% |
226,800 |
2024/8/13 |
382 |
400 |
382 |
399 |
+5.00% |
187,900 |
2024/8/9 |
384 |
390 |
376 |
380 |
+1.06% |
243,200 |
2024/8/8 |
372 |
388 |
366 |
376 |
-0.27% |
184,400 |
2024/8/7 |
366 |
389 |
363 |
377 |
+0.27% |
265,300 |
2024/8/6 |
362 |
379 |
361 |
376 |
+11.24% |
265,600 |
2024/8/5 |
374 |
376 |
319 |
338 |
-9.63% |
1,452,200 |
2024/8/2 |
379 |
387 |
374 |
374 |
-3.36% |
441,800 |
2024/8/1 |
384 |
394 |
371 |
387 |
+0.00% |
278,500 |
2024/7/31 |
381 |
389 |
373 |
387 |
+1.04% |
264,300 |
2024/7/30 |
375 |
384 |
373 |
383 |
+1.06% |
241,300 |
2024/7/29 |
372 |
381 |
370 |
379 |
+3.55% |
155,600 |
2024/7/26 |
373 |
373 |
364 |
366 |
+0.27% |
214,700 |
2024/7/25 |
375 |
377 |
363 |
365 |
-3.18% |
416,800 |
2024/7/24 |
382 |
388 |
376 |
377 |
-1.57% |
135,300 |
2024/7/23 |
387 |
392 |
382 |
383 |
-1.03% |
98,500 |
2024/7/22 |
381 |
387 |
374 |
387 |
+1.57% |
185,600 |
2024/7/19 |
391 |
393 |
381 |
381 |
-2.81% |
399,000 |
2024/7/18 |
409 |
417 |
391 |
392 |
-6.00% |
452,600 |
2024/7/17 |
415 |
418 |
410 |
417 |
+1.46% |
205,200 |
2024/7/16 |
418 |
422 |
406 |
411 |
-0.96% |
152,300 |
2024/7/12 |
406 |
417 |
406 |
415 |
+0.97% |
167,700 |
2024/7/11 |
419 |
423 |
408 |
411 |
-0.24% |
238,100 |
2024/7/10 |
398 |
412 |
398 |
412 |
+3.26% |
174,300 |
2024/7/9 |
406 |
410 |
393 |
399 |
-2.68% |
248,100 |
2024/7/8 |
402 |
429 |
402 |
410 |
+1.99% |
512,200 |
2024/7/5 |
405 |
411 |
395 |
402 |
+1.26% |
615,000 |
2024/7/4 |
394 |
406 |
391 |
397 |
+2.58% |
466,600 |
2024/7/3 |
366 |
388 |
366 |
387 |
+6.61% |
660,200 |
2024/7/2 |
353 |
371 |
353 |
363 |
+3.12% |
636,400 |
2024/7/1 |
357 |
359 |
351 |
352 |
-1.12% |
375,000 |
2024/6/28 |
360 |
361 |
347 |
356 |
-1.11% |
727,700 |
2024/6/27 |
388 |
390 |
356 |
360 |
-7.46% |
1,560,400 |
2024/6/26 |
392 |
445 |
386 |
389 |
-0.77% |
1,993,100 |
2024/6/25 |
373 |
392 |
369 |
392 |
+5.09% |
321,200 |
2024/6/24 |
381 |
382 |
365 |
373 |
-2.10% |
356,800 |
2024/6/21 |
375 |
389 |
375 |
381 |
+1.60% |
177,500 |
2024/6/20 |
380 |
381 |
370 |
375 |
-1.32% |
124,400 |
2024/6/19 |
376 |
380 |
372 |
380 |
+1.33% |
79,300 |
2024/6/18 |
379 |
382 |
372 |
375 |
-0.27% |
75,600 |
2024/6/17 |
370 |
376 |
370 |
376 |
+0.00% |
89,200 |
2024/6/14 |
372 |
385 |
372 |
376 |
+1.35% |
132,000 |
2024/6/13 |
394 |
394 |
370 |
371 |
-6.31% |
223,200 |
2024/6/12 |
393 |
398 |
391 |
396 |
+0.25% |
70,500 |
2024/6/11 |
401 |
404 |
393 |
395 |
-1.74% |
67,000 |
2024/6/10 |
400 |
407 |
398 |
402 |
+0.75% |
99,900 |
2024/6/7 |
394 |
402 |
392 |
399 |
+0.76% |
66,700 |
2024/6/6 |
404 |
404 |
392 |
396 |
+0.00% |
104,700 |
2024/6/5 |
395 |
409 |
393 |
396 |
+0.00% |
333,400 |
2024/6/4 |
391 |
400 |
390 |
396 |
+0.51% |
293,200 |
2024/6/3 |
378 |
395 |
378 |
394 |
+5.35% |
454,100 |
2024/5/31 |
367 |
374 |
365 |
374 |
+2.75% |
185,000 |
2024/5/30 |
363 |
366 |
354 |
364 |
+0.00% |
182,900 |
2024/5/29 |
374 |
375 |
364 |
364 |
-2.41% |
121,300 |
2024/5/28 |
373 |
378 |
371 |
373 |
+0.00% |
78,400 |
2024/5/27 |
372 |
375 |
370 |
373 |
+0.81% |
60,400 |
2024/5/24 |
374 |
376 |
370 |
370 |
-2.63% |
87,000 |
2024/5/23 |
385 |
385 |
377 |
380 |
-1.04% |
69,900 |
2024/5/22 |
386 |
393 |
382 |
384 |
+0.52% |
169,900 |
2024/5/21 |
382 |
391 |
378 |
382 |
+0.00% |
152,000 |
2024/5/20 |
371 |
389 |
370 |
382 |
+3.80% |
265,300 |
2024/5/17 |
362 |
370 |
361 |
368 |
+1.38% |
158,300 |
2024/5/16 |
369 |
369 |
362 |
363 |
-1.63% |
130,000 |
2024/5/15 |
377 |
384 |
369 |
369 |
-1.34% |
171,000 |
2024/5/14 |
366 |
377 |
366 |
374 |
+1.63% |
107,500 |
2024/5/13 |
369 |
371 |
367 |
368 |
-0.27% |
93,300 |
2024/5/10 |
374 |
374 |
365 |
369 |
-0.27% |
128,800 |
2024/5/9 |
377 |
377 |
368 |
370 |
-0.27% |
120,300 |
2024/5/8 |
384 |
385 |
371 |
371 |
-3.89% |
165,800 |
2024/5/7 |
377 |
393 |
376 |
386 |
+3.49% |
311,000 |
2024/5/2 |
383 |
383 |
370 |
373 |
-2.61% |
192,800 |
2024/5/1 |
380 |
386 |
372 |
383 |
-0.78% |
165,500 |
2024/4/30 |
360 |
395 |
350 |
386 |
+3.21% |
573,100 |
2024/4/26 |
368 |
375 |
360 |
374 |
+1.08% |
390,900 |
2024/4/25 |
373 |
375 |
365 |
370 |
-1.60% |
412,400 |
2024/4/24 |
375 |
379 |
369 |
376 |
+1.35% |
273,700 |
|