日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
481 |
484 |
478 |
480 |
-0.83% |
690,500 |
2024/10/22 |
487 |
491 |
482 |
484 |
-1.02% |
755,400 |
2024/10/21 |
491 |
492 |
487 |
489 |
-1.01% |
486,700 |
2024/10/18 |
499 |
500 |
492 |
494 |
-0.80% |
609,700 |
2024/10/17 |
499 |
501 |
495 |
498 |
+0.00% |
610,500 |
2024/10/16 |
492 |
499 |
489 |
498 |
+0.20% |
597,200 |
2024/10/15 |
494 |
500 |
490 |
497 |
+1.43% |
1,620,200 |
2024/10/11 |
491 |
496 |
489 |
490 |
+0.20% |
2,767,700 |
2024/10/10 |
494 |
495 |
487 |
489 |
-0.20% |
1,923,400 |
2024/10/9 |
492 |
493 |
484 |
490 |
-0.20% |
1,600,400 |
2024/10/8 |
498 |
500 |
490 |
491 |
-2.39% |
1,051,400 |
2024/10/7 |
507 |
510 |
501 |
503 |
+0.60% |
1,014,600 |
2024/10/4 |
497 |
504 |
496 |
500 |
+1.21% |
1,209,900 |
2024/10/3 |
500 |
501 |
492 |
494 |
+0.61% |
697,500 |
2024/10/2 |
485 |
494 |
485 |
491 |
+0.20% |
735,700 |
2024/10/1 |
486 |
494 |
483 |
490 |
+1.45% |
676,000 |
2024/9/30 |
479 |
488 |
476 |
483 |
-3.21% |
1,723,400 |
2024/9/27 |
503 |
504 |
492 |
499 |
-1.77% |
1,409,400 |
2024/9/26 |
508 |
508 |
500 |
508 |
+0.99% |
1,332,900 |
2024/9/25 |
505 |
507 |
500 |
503 |
-0.40% |
785,200 |
2024/9/24 |
509 |
510 |
502 |
505 |
+0.60% |
922,500 |
2024/9/20 |
503 |
507 |
498 |
502 |
+1.41% |
1,400,600 |
2024/9/19 |
485 |
496 |
485 |
495 |
+2.48% |
3,163,700 |
2024/9/18 |
490 |
493 |
481 |
483 |
-0.62% |
2,197,400 |
2024/9/17 |
492 |
496 |
478 |
486 |
-0.61% |
1,140,300 |
2024/9/13 |
486 |
491 |
486 |
489 |
-0.20% |
838,000 |
2024/9/12 |
495 |
496 |
486 |
490 |
+1.24% |
1,052,800 |
2024/9/11 |
488 |
495 |
481 |
484 |
-1.83% |
956,100 |
2024/9/10 |
501 |
503 |
493 |
493 |
-0.60% |
621,800 |
2024/9/9 |
489 |
500 |
484 |
496 |
-1.00% |
913,300 |
2024/9/6 |
512 |
513 |
498 |
501 |
-1.96% |
832,300 |
2024/9/5 |
510 |
520 |
506 |
511 |
+0.00% |
675,200 |
2024/9/4 |
522 |
524 |
511 |
511 |
-4.49% |
1,295,600 |
2024/9/3 |
526 |
535 |
525 |
535 |
+2.69% |
855,900 |
2024/9/2 |
530 |
531 |
519 |
521 |
+0.19% |
1,606,400 |
2024/8/30 |
515 |
522 |
514 |
520 |
+0.58% |
2,627,000 |
2024/8/29 |
526 |
527 |
516 |
517 |
-2.08% |
1,744,200 |
2024/8/28 |
530 |
530 |
523 |
528 |
-0.38% |
589,300 |
2024/8/27 |
530 |
537 |
527 |
530 |
+0.95% |
758,800 |
2024/8/26 |
532 |
533 |
523 |
525 |
-1.87% |
868,100 |
2024/8/23 |
536 |
539 |
532 |
535 |
-0.19% |
522,100 |
2024/8/22 |
539 |
541 |
533 |
536 |
-0.37% |
636,700 |
2024/8/21 |
536 |
539 |
530 |
538 |
-0.92% |
555,600 |
2024/8/20 |
546 |
550 |
541 |
543 |
+1.12% |
510,000 |
2024/8/19 |
545 |
552 |
537 |
537 |
-1.47% |
891,500 |
2024/8/16 |
545 |
549 |
537 |
545 |
+2.64% |
826,900 |
2024/8/15 |
524 |
538 |
521 |
531 |
+2.71% |
961,100 |
2024/8/14 |
506 |
522 |
500 |
517 |
+2.58% |
713,300 |
2024/8/13 |
492 |
508 |
488 |
504 |
+3.92% |
1,247,000 |
2024/8/9 |
484 |
491 |
475 |
485 |
+2.97% |
2,787,800 |
2024/8/8 |
487 |
503 |
471 |
471 |
-3.88% |
2,854,200 |
2024/8/7 |
470 |
502 |
467 |
490 |
+2.51% |
1,933,900 |
2024/8/6 |
478 |
496 |
461 |
478 |
+6.94% |
1,715,700 |
2024/8/5 |
483 |
486 |
441 |
447 |
-12.52% |
2,099,600 |
2024/8/2 |
540 |
541 |
511 |
511 |
-10.19% |
1,905,300 |
2024/8/1 |
589 |
592 |
565 |
569 |
-4.05% |
1,052,600 |
2024/7/31 |
566 |
594 |
564 |
593 |
+3.67% |
1,428,900 |
2024/7/30 |
576 |
577 |
569 |
572 |
-1.38% |
511,200 |
2024/7/29 |
570 |
580 |
563 |
580 |
+3.39% |
547,100 |
2024/7/26 |
560 |
572 |
558 |
561 |
+0.18% |
742,700 |
2024/7/25 |
570 |
571 |
558 |
560 |
-3.11% |
1,588,400 |
2024/7/24 |
589 |
591 |
577 |
578 |
-2.20% |
620,700 |
2024/7/23 |
586 |
594 |
583 |
591 |
+1.55% |
568,300 |
2024/7/22 |
589 |
595 |
579 |
582 |
-0.85% |
589,600 |
2024/7/19 |
585 |
589 |
577 |
587 |
+0.17% |
587,200 |
2024/7/18 |
593 |
597 |
586 |
586 |
-1.84% |
567,500 |
2024/7/17 |
597 |
600 |
593 |
597 |
+0.67% |
627,900 |
2024/7/16 |
582 |
595 |
582 |
593 |
+2.24% |
837,900 |
2024/7/12 |
573 |
585 |
571 |
580 |
+0.52% |
682,400 |
2024/7/11 |
580 |
581 |
573 |
577 |
+0.17% |
509,600 |
2024/7/10 |
575 |
584 |
570 |
576 |
+0.17% |
804,600 |
2024/7/9 |
575 |
579 |
570 |
575 |
+0.52% |
569,600 |
2024/7/8 |
577 |
580 |
569 |
572 |
-0.87% |
499,600 |
2024/7/5 |
585 |
588 |
577 |
577 |
-1.70% |
532,200 |
2024/7/4 |
587 |
592 |
586 |
587 |
+0.00% |
462,100 |
2024/7/3 |
581 |
590 |
580 |
587 |
+0.69% |
479,900 |
2024/7/2 |
571 |
585 |
571 |
583 |
+1.92% |
663,100 |
2024/7/1 |
579 |
579 |
570 |
572 |
-0.52% |
549,700 |
2024/6/28 |
575 |
582 |
571 |
575 |
+0.52% |
798,400 |
2024/6/27 |
572 |
577 |
569 |
572 |
-0.69% |
1,158,700 |
2024/6/26 |
570 |
577 |
567 |
576 |
+0.70% |
2,332,700 |
2024/6/25 |
565 |
576 |
564 |
572 |
+1.78% |
1,796,000 |
2024/6/24 |
559 |
568 |
559 |
562 |
+0.90% |
765,300 |
2024/6/21 |
564 |
569 |
557 |
557 |
-0.18% |
956,500 |
2024/6/20 |
565 |
567 |
551 |
558 |
-2.45% |
1,010,400 |
2024/6/19 |
575 |
577 |
569 |
572 |
+0.18% |
307,100 |
2024/6/18 |
576 |
576 |
568 |
571 |
+0.35% |
314,400 |
2024/6/17 |
573 |
577 |
565 |
569 |
-1.90% |
516,800 |
2024/6/14 |
569 |
583 |
568 |
580 |
+1.40% |
640,000 |
2024/6/13 |
588 |
588 |
572 |
572 |
-2.05% |
511,400 |
2024/6/12 |
593 |
594 |
583 |
584 |
-1.85% |
555,600 |
2024/6/11 |
599 |
606 |
595 |
595 |
-0.67% |
409,100 |
2024/6/10 |
590 |
600 |
590 |
599 |
+1.70% |
489,000 |
2024/6/7 |
602 |
604 |
585 |
589 |
-2.32% |
603,600 |
2024/6/6 |
597 |
608 |
595 |
603 |
+1.34% |
641,000 |
2024/6/5 |
589 |
596 |
581 |
595 |
-0.67% |
760,300 |
2024/6/4 |
603 |
614 |
596 |
599 |
-1.48% |
1,094,200 |
2024/6/3 |
577 |
609 |
576 |
608 |
+6.29% |
1,437,200 |
2024/5/31 |
570 |
578 |
570 |
572 |
+0.70% |
3,664,700 |
2024/5/30 |
579 |
580 |
560 |
568 |
-2.74% |
3,865,200 |
2024/5/29 |
590 |
601 |
584 |
584 |
-1.02% |
3,221,900 |
2024/5/28 |
589 |
593 |
588 |
590 |
+0.68% |
785,600 |
2024/5/27 |
584 |
589 |
582 |
586 |
+0.86% |
590,100 |
2024/5/24 |
580 |
589 |
579 |
581 |
-0.51% |
753,600 |
2024/5/23 |
582 |
589 |
579 |
584 |
+0.34% |
974,200 |
2024/5/22 |
577 |
596 |
575 |
582 |
+1.22% |
1,297,000 |
2024/5/21 |
581 |
589 |
575 |
575 |
-1.54% |
572,000 |
2024/5/20 |
575 |
586 |
573 |
584 |
+2.28% |
810,000 |
2024/5/17 |
561 |
573 |
561 |
571 |
+1.06% |
847,700 |
2024/5/16 |
567 |
567 |
557 |
565 |
+0.00% |
1,512,300 |
2024/5/15 |
570 |
572 |
565 |
565 |
-0.18% |
1,159,800 |
2024/5/14 |
570 |
571 |
563 |
566 |
-1.39% |
1,087,800 |
2024/5/13 |
567 |
576 |
566 |
574 |
+0.88% |
615,100 |
2024/5/10 |
572 |
580 |
568 |
569 |
-0.18% |
572,600 |
2024/5/9 |
573 |
575 |
566 |
570 |
-1.21% |
933,300 |
2024/5/8 |
579 |
583 |
575 |
577 |
+0.17% |
810,600 |
2024/5/7 |
572 |
581 |
568 |
576 |
+1.95% |
867,600 |
2024/5/2 |
566 |
572 |
565 |
565 |
-0.18% |
517,200 |
2024/5/1 |
579 |
579 |
566 |
566 |
-2.25% |
996,000 |
2024/4/30 |
571 |
594 |
569 |
579 |
+0.87% |
1,909,800 |
2024/4/26 |
564 |
574 |
559 |
574 |
+2.50% |
909,000 |
2024/4/25 |
570 |
570 |
557 |
560 |
-1.75% |
847,800 |
2024/4/24 |
575 |
575 |
566 |
570 |
+0.35% |
666,300 |
|