日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
488 |
504 |
483 |
487 |
-1.22% |
14,600 |
2024/10/23 |
493 |
495 |
493 |
493 |
+0.00% |
1,900 |
2024/10/22 |
494 |
496 |
488 |
493 |
+0.20% |
10,500 |
2024/10/21 |
491 |
495 |
491 |
492 |
-0.40% |
4,900 |
2024/10/18 |
495 |
495 |
494 |
494 |
-0.20% |
1,800 |
2024/10/17 |
495 |
503 |
495 |
495 |
+0.00% |
3,500 |
2024/10/16 |
505 |
505 |
495 |
495 |
-1.98% |
19,500 |
2024/10/15 |
506 |
510 |
504 |
505 |
+0.20% |
8,900 |
2024/10/11 |
503 |
510 |
501 |
504 |
-0.98% |
15,900 |
2024/10/10 |
519 |
519 |
504 |
509 |
-2.68% |
28,200 |
2024/10/9 |
522 |
531 |
520 |
523 |
+1.16% |
11,200 |
2024/10/8 |
530 |
530 |
517 |
517 |
-2.64% |
14,200 |
2024/10/7 |
536 |
536 |
530 |
531 |
-0.93% |
6,700 |
2024/10/4 |
531 |
536 |
520 |
536 |
+1.71% |
18,800 |
2024/10/3 |
544 |
546 |
525 |
527 |
+0.38% |
29,200 |
2024/10/2 |
538 |
538 |
525 |
525 |
-2.23% |
20,200 |
2024/10/1 |
528 |
547 |
527 |
537 |
+3.47% |
46,000 |
2024/9/30 |
510 |
526 |
501 |
519 |
+2.57% |
64,800 |
2024/9/27 |
499 |
506 |
498 |
506 |
+1.00% |
10,300 |
2024/9/26 |
505 |
505 |
495 |
501 |
-0.79% |
6,700 |
2024/9/25 |
501 |
505 |
495 |
505 |
+0.80% |
12,700 |
2024/9/24 |
500 |
503 |
496 |
501 |
+0.60% |
8,400 |
2024/9/20 |
497 |
498 |
494 |
498 |
+0.61% |
4,600 |
2024/9/19 |
497 |
502 |
495 |
495 |
-0.40% |
11,200 |
2024/9/18 |
493 |
497 |
487 |
497 |
+1.43% |
6,800 |
2024/9/17 |
476 |
510 |
476 |
490 |
+2.94% |
23,300 |
2024/9/13 |
479 |
479 |
476 |
476 |
-0.42% |
4,800 |
2024/9/12 |
480 |
484 |
478 |
478 |
+0.00% |
9,900 |
2024/9/11 |
481 |
481 |
472 |
478 |
-0.62% |
6,800 |
2024/9/10 |
486 |
494 |
481 |
481 |
-0.82% |
4,800 |
2024/9/9 |
475 |
485 |
471 |
485 |
+1.46% |
10,000 |
2024/9/6 |
485 |
485 |
477 |
478 |
-1.24% |
8,800 |
2024/9/5 |
480 |
494 |
480 |
484 |
+0.41% |
11,400 |
2024/9/4 |
490 |
491 |
480 |
482 |
-3.21% |
15,400 |
2024/9/3 |
496 |
498 |
493 |
498 |
+0.40% |
5,800 |
2024/9/2 |
500 |
500 |
490 |
496 |
-1.39% |
25,300 |
2024/8/30 |
497 |
504 |
497 |
503 |
+0.60% |
7,400 |
2024/8/29 |
498 |
500 |
497 |
500 |
+0.00% |
7,700 |
2024/8/28 |
500 |
500 |
496 |
500 |
+0.00% |
4,800 |
2024/8/27 |
501 |
502 |
498 |
500 |
-0.20% |
2,700 |
2024/8/26 |
500 |
505 |
500 |
501 |
+0.00% |
6,300 |
2024/8/23 |
504 |
504 |
500 |
501 |
+0.00% |
7,100 |
2024/8/22 |
495 |
501 |
494 |
501 |
+1.21% |
13,800 |
2024/8/21 |
499 |
499 |
490 |
495 |
-0.40% |
20,600 |
2024/8/20 |
496 |
501 |
496 |
497 |
+0.20% |
6,200 |
2024/8/19 |
498 |
503 |
496 |
496 |
-0.40% |
18,900 |
2024/8/16 |
513 |
513 |
481 |
498 |
-2.16% |
20,600 |
2024/8/15 |
515 |
525 |
499 |
509 |
-0.20% |
33,600 |
2024/8/14 |
495 |
510 |
495 |
510 |
+3.45% |
20,500 |
2024/8/13 |
474 |
493 |
474 |
493 |
+4.45% |
17,300 |
2024/8/9 |
468 |
482 |
468 |
472 |
+0.85% |
8,800 |
2024/8/8 |
469 |
475 |
467 |
468 |
-0.64% |
14,000 |
2024/8/7 |
444 |
480 |
444 |
471 |
+2.39% |
29,400 |
2024/8/6 |
450 |
475 |
450 |
460 |
+8.49% |
37,200 |
2024/8/5 |
474 |
477 |
424 |
424 |
-15.20% |
57,500 |
2024/8/2 |
516 |
517 |
491 |
500 |
-5.84% |
40,200 |
2024/8/1 |
555 |
555 |
530 |
531 |
-4.32% |
16,100 |
2024/7/31 |
551 |
556 |
545 |
555 |
+0.54% |
8,300 |
2024/7/30 |
553 |
554 |
548 |
552 |
-0.72% |
6,200 |
2024/7/29 |
562 |
562 |
525 |
556 |
+0.18% |
15,900 |
2024/7/26 |
539 |
557 |
539 |
555 |
+2.21% |
17,000 |
2024/7/25 |
554 |
554 |
538 |
543 |
-1.99% |
28,100 |
2024/7/24 |
568 |
569 |
545 |
554 |
-2.29% |
18,700 |
2024/7/23 |
564 |
571 |
562 |
567 |
+0.00% |
12,000 |
2024/7/22 |
575 |
575 |
562 |
567 |
-1.05% |
14,800 |
2024/7/19 |
575 |
578 |
572 |
573 |
-0.87% |
6,500 |
2024/7/18 |
583 |
583 |
578 |
578 |
-0.34% |
17,100 |
2024/7/17 |
580 |
583 |
578 |
580 |
+0.52% |
7,600 |
2024/7/16 |
577 |
586 |
576 |
577 |
+0.35% |
17,400 |
2024/7/12 |
569 |
579 |
569 |
575 |
+1.05% |
16,900 |
2024/7/11 |
562 |
573 |
559 |
569 |
+1.25% |
18,200 |
2024/7/10 |
571 |
574 |
558 |
562 |
-1.75% |
20,500 |
2024/7/9 |
576 |
578 |
572 |
572 |
-0.69% |
21,500 |
2024/7/8 |
577 |
583 |
576 |
576 |
-0.52% |
14,100 |
2024/7/5 |
583 |
584 |
579 |
579 |
-0.52% |
16,900 |
2024/7/4 |
583 |
586 |
580 |
582 |
-0.17% |
4,800 |
2024/7/3 |
583 |
591 |
582 |
583 |
+0.17% |
17,500 |
2024/7/2 |
587 |
595 |
582 |
582 |
-2.51% |
35,200 |
2024/7/1 |
608 |
608 |
597 |
597 |
-1.00% |
20,300 |
2024/6/28 |
605 |
605 |
592 |
603 |
-0.17% |
29,400 |
2024/6/27 |
600 |
606 |
596 |
604 |
+2.03% |
24,800 |
2024/6/26 |
584 |
597 |
577 |
592 |
+2.96% |
32,900 |
2024/6/25 |
591 |
591 |
572 |
575 |
-1.20% |
40,700 |
2024/6/24 |
628 |
628 |
582 |
582 |
+0.52% |
154,300 |
2024/6/21 |
564 |
579 |
552 |
579 |
+4.14% |
36,700 |
2024/6/20 |
567 |
567 |
550 |
556 |
-0.54% |
7,100 |
2024/6/19 |
557 |
568 |
552 |
559 |
+1.27% |
21,200 |
2024/6/18 |
546 |
573 |
541 |
552 |
+1.28% |
48,100 |
2024/6/17 |
548 |
549 |
541 |
545 |
+0.93% |
11,000 |
2024/6/14 |
549 |
551 |
539 |
540 |
-1.64% |
25,600 |
2024/6/13 |
552 |
552 |
541 |
549 |
-0.54% |
13,900 |
2024/6/12 |
551 |
552 |
547 |
552 |
+0.18% |
13,400 |
2024/6/11 |
541 |
559 |
541 |
551 |
+2.04% |
23,400 |
2024/6/10 |
554 |
555 |
540 |
540 |
-2.53% |
14,400 |
2024/6/7 |
544 |
567 |
542 |
554 |
+1.84% |
50,500 |
2024/6/6 |
535 |
544 |
533 |
544 |
+0.55% |
20,700 |
2024/6/5 |
542 |
543 |
530 |
541 |
-0.37% |
29,100 |
2024/6/4 |
549 |
549 |
542 |
543 |
-0.73% |
7,900 |
2024/6/3 |
561 |
565 |
543 |
547 |
-1.26% |
14,400 |
2024/5/31 |
543 |
556 |
531 |
554 |
+1.28% |
38,100 |
2024/5/30 |
538 |
556 |
535 |
547 |
+1.11% |
31,200 |
2024/5/29 |
546 |
558 |
541 |
541 |
-1.64% |
39,600 |
2024/5/28 |
561 |
568 |
549 |
550 |
-2.31% |
32,800 |
2024/5/27 |
562 |
569 |
562 |
563 |
+0.18% |
6,500 |
2024/5/24 |
570 |
572 |
560 |
562 |
-1.40% |
26,100 |
2024/5/23 |
578 |
579 |
567 |
570 |
-0.87% |
21,600 |
2024/5/22 |
590 |
591 |
572 |
575 |
-3.04% |
31,700 |
2024/5/21 |
585 |
598 |
585 |
593 |
+1.02% |
33,500 |
2024/5/20 |
595 |
595 |
582 |
587 |
-1.34% |
20,000 |
2024/5/17 |
578 |
596 |
578 |
595 |
+3.12% |
28,600 |
2024/5/16 |
581 |
587 |
573 |
577 |
-0.69% |
42,500 |
2024/5/15 |
614 |
623 |
581 |
581 |
-6.89% |
100,100 |
2024/5/14 |
624 |
628 |
609 |
624 |
+1.13% |
54,400 |
2024/5/13 |
614 |
639 |
612 |
617 |
+0.49% |
91,000 |
2024/5/10 |
608 |
618 |
602 |
614 |
+1.15% |
33,900 |
2024/5/9 |
604 |
609 |
596 |
607 |
+0.33% |
34,100 |
2024/5/8 |
615 |
622 |
603 |
605 |
-2.58% |
32,600 |
2024/5/7 |
607 |
623 |
602 |
621 |
+1.47% |
42,600 |
2024/5/2 |
615 |
617 |
604 |
612 |
-1.13% |
17,700 |
2024/5/1 |
616 |
626 |
613 |
619 |
+0.32% |
25,600 |
2024/4/30 |
605 |
620 |
601 |
617 |
+1.82% |
36,200 |
2024/4/26 |
622 |
622 |
602 |
606 |
-3.66% |
58,200 |
2024/4/25 |
607 |
633 |
607 |
629 |
+3.45% |
63,500 |
|