日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/8 |
452 |
457 |
443 |
445 |
-2.20% |
19,300 |
2024/10/7 |
453 |
455 |
449 |
455 |
+0.89% |
10,500 |
2024/10/4 |
453 |
453 |
449 |
451 |
+0.45% |
10,200 |
2024/10/3 |
457 |
457 |
447 |
449 |
-1.10% |
9,700 |
2024/10/2 |
447 |
454 |
446 |
454 |
+1.11% |
11,200 |
2024/10/1 |
446 |
454 |
442 |
449 |
+0.67% |
18,800 |
2024/9/30 |
446 |
450 |
442 |
446 |
-0.89% |
17,900 |
2024/9/27 |
450 |
460 |
450 |
450 |
-0.22% |
10,700 |
2024/9/26 |
441 |
451 |
441 |
451 |
+2.27% |
31,800 |
2024/9/25 |
450 |
450 |
441 |
441 |
-1.34% |
13,600 |
2024/9/24 |
458 |
458 |
447 |
447 |
-1.76% |
12,200 |
2024/9/20 |
454 |
457 |
449 |
455 |
+1.34% |
13,000 |
2024/9/19 |
439 |
450 |
439 |
449 |
+2.75% |
25,300 |
2024/9/18 |
437 |
443 |
432 |
437 |
+0.00% |
12,300 |
2024/9/17 |
442 |
451 |
431 |
437 |
-1.13% |
30,500 |
2024/9/13 |
447 |
450 |
439 |
442 |
-2.21% |
37,700 |
2024/9/12 |
448 |
463 |
447 |
452 |
+0.89% |
49,100 |
2024/9/11 |
459 |
461 |
443 |
448 |
-3.24% |
42,800 |
2024/9/10 |
470 |
470 |
462 |
463 |
+0.22% |
18,000 |
2024/9/9 |
455 |
469 |
455 |
462 |
-2.33% |
27,100 |
2024/9/6 |
478 |
483 |
469 |
473 |
+0.00% |
20,500 |
2024/9/5 |
465 |
484 |
465 |
473 |
+0.42% |
33,800 |
2024/9/4 |
491 |
491 |
471 |
471 |
-5.23% |
52,800 |
2024/9/3 |
492 |
501 |
492 |
497 |
+1.02% |
26,300 |
2024/9/2 |
488 |
494 |
483 |
492 |
+1.03% |
29,700 |
2024/8/30 |
482 |
492 |
482 |
487 |
+1.04% |
23,100 |
2024/8/29 |
483 |
493 |
478 |
482 |
+0.84% |
19,500 |
2024/8/28 |
489 |
489 |
476 |
478 |
-2.05% |
22,100 |
2024/8/27 |
483 |
491 |
483 |
488 |
+1.04% |
23,300 |
2024/8/26 |
481 |
491 |
481 |
483 |
+0.42% |
26,800 |
2024/8/23 |
481 |
485 |
473 |
481 |
+0.00% |
16,500 |
2024/8/22 |
484 |
487 |
475 |
481 |
+0.21% |
25,600 |
2024/8/21 |
489 |
489 |
471 |
480 |
-1.84% |
34,500 |
2024/8/20 |
476 |
492 |
473 |
489 |
+4.04% |
35,000 |
2024/8/19 |
489 |
491 |
469 |
470 |
-3.69% |
34,400 |
2024/8/16 |
483 |
496 |
483 |
488 |
+1.24% |
33,400 |
2024/8/15 |
499 |
499 |
482 |
482 |
-0.62% |
56,800 |
2024/8/14 |
458 |
488 |
458 |
485 |
+5.90% |
55,200 |
2024/8/13 |
438 |
465 |
438 |
458 |
-3.17% |
94,700 |
2024/8/9 |
475 |
475 |
451 |
473 |
+1.07% |
70,300 |
2024/8/8 |
464 |
472 |
458 |
468 |
+0.00% |
37,200 |
2024/8/7 |
445 |
480 |
445 |
468 |
+3.31% |
65,700 |
2024/8/6 |
416 |
457 |
416 |
453 |
+11.03% |
213,100 |
2024/8/5 |
448 |
462 |
408 |
408 |
-16.39% |
203,000 |
2024/8/2 |
519 |
523 |
484 |
488 |
-8.27% |
147,100 |
2024/8/1 |
562 |
562 |
530 |
532 |
-3.97% |
56,800 |
2024/7/31 |
541 |
554 |
535 |
554 |
+2.21% |
43,100 |
2024/7/30 |
564 |
564 |
542 |
542 |
-4.41% |
87,800 |
2024/7/29 |
540 |
568 |
533 |
567 |
+6.98% |
81,500 |
2024/7/26 |
537 |
545 |
530 |
530 |
-0.38% |
36,400 |
2024/7/25 |
533 |
538 |
525 |
532 |
-1.48% |
67,200 |
2024/7/24 |
556 |
567 |
540 |
540 |
-3.05% |
60,600 |
2024/7/23 |
555 |
567 |
553 |
557 |
-0.18% |
34,900 |
2024/7/22 |
552 |
563 |
546 |
558 |
+1.09% |
49,000 |
2024/7/19 |
563 |
563 |
547 |
552 |
-0.54% |
52,900 |
2024/7/18 |
562 |
572 |
555 |
555 |
-1.94% |
60,600 |
2024/7/17 |
564 |
583 |
564 |
566 |
-0.35% |
101,800 |
2024/7/16 |
560 |
582 |
554 |
568 |
+2.90% |
133,700 |
2024/7/12 |
538 |
552 |
532 |
552 |
+2.41% |
67,100 |
2024/7/11 |
526 |
540 |
526 |
539 |
+2.67% |
40,000 |
2024/7/10 |
523 |
529 |
519 |
525 |
+0.57% |
34,200 |
2024/7/9 |
535 |
537 |
522 |
522 |
-2.61% |
66,200 |
2024/7/8 |
534 |
542 |
534 |
536 |
+0.56% |
32,800 |
2024/7/5 |
529 |
540 |
529 |
533 |
+0.95% |
31,600 |
2024/7/4 |
532 |
534 |
528 |
528 |
-0.56% |
36,100 |
2024/7/3 |
530 |
537 |
526 |
531 |
+0.00% |
61,600 |
2024/7/2 |
547 |
549 |
531 |
531 |
-2.03% |
86,500 |
2024/7/1 |
545 |
548 |
529 |
542 |
+1.31% |
86,300 |
2024/6/28 |
570 |
570 |
500 |
535 |
-4.12% |
330,600 |
2024/6/27 |
557 |
570 |
551 |
558 |
+0.90% |
118,500 |
2024/6/26 |
553 |
560 |
549 |
553 |
-0.18% |
91,300 |
2024/6/25 |
539 |
563 |
537 |
554 |
+3.36% |
151,600 |
2024/6/24 |
535 |
538 |
529 |
536 |
+1.32% |
41,600 |
2024/6/21 |
529 |
536 |
525 |
529 |
+0.19% |
39,400 |
2024/6/20 |
518 |
528 |
517 |
528 |
+1.93% |
37,100 |
2024/6/19 |
521 |
530 |
518 |
518 |
+0.00% |
43,100 |
2024/6/18 |
527 |
532 |
517 |
518 |
-1.71% |
92,100 |
2024/6/17 |
543 |
543 |
525 |
527 |
-2.95% |
67,500 |
2024/6/14 |
527 |
552 |
527 |
543 |
+3.04% |
99,300 |
2024/6/13 |
549 |
549 |
527 |
527 |
-2.95% |
124,000 |
2024/6/12 |
543 |
569 |
540 |
543 |
+1.69% |
315,200 |
2024/6/11 |
536 |
545 |
532 |
534 |
-0.37% |
87,800 |
2024/6/10 |
539 |
544 |
530 |
536 |
-1.65% |
132,300 |
2024/6/7 |
535 |
560 |
533 |
545 |
+2.25% |
269,200 |
2024/6/6 |
534 |
549 |
522 |
533 |
+0.76% |
205,500 |
2024/6/5 |
542 |
549 |
526 |
529 |
-2.40% |
219,600 |
2024/6/4 |
544 |
583 |
541 |
542 |
-1.99% |
671,700 |
2024/6/3 |
594 |
628 |
545 |
553 |
-5.31% |
1,659,900 |
2024/5/31 |
634 |
664 |
570 |
584 |
+3.55% |
4,266,200 |
2024/5/30 |
539 |
564 |
538 |
564 |
+16.53% |
1,074,500 |
2024/5/29 |
499 |
499 |
483 |
484 |
-2.81% |
28,100 |
2024/5/28 |
488 |
502 |
488 |
498 |
+1.22% |
32,000 |
2024/5/27 |
484 |
492 |
481 |
492 |
+1.86% |
25,900 |
2024/5/24 |
484 |
491 |
482 |
483 |
-1.02% |
16,300 |
2024/5/23 |
490 |
492 |
482 |
488 |
-0.41% |
40,800 |
2024/5/22 |
495 |
502 |
490 |
490 |
-1.80% |
33,500 |
2024/5/21 |
510 |
510 |
499 |
499 |
-1.96% |
44,500 |
2024/5/20 |
511 |
522 |
508 |
509 |
+0.39% |
53,300 |
2024/5/17 |
492 |
509 |
489 |
507 |
+3.68% |
56,100 |
2024/5/16 |
508 |
511 |
486 |
489 |
-5.05% |
108,600 |
2024/5/15 |
490 |
525 |
489 |
515 |
+5.97% |
212,300 |
2024/5/14 |
469 |
486 |
467 |
486 |
+2.32% |
92,400 |
2024/5/13 |
474 |
477 |
461 |
475 |
+2.59% |
82,600 |
2024/5/10 |
462 |
471 |
458 |
463 |
+1.09% |
61,000 |
2024/5/9 |
471 |
471 |
450 |
458 |
-1.93% |
115,300 |
2024/5/8 |
465 |
474 |
461 |
467 |
+0.43% |
27,600 |
2024/5/7 |
473 |
476 |
465 |
465 |
-0.85% |
47,500 |
2024/5/2 |
473 |
479 |
469 |
469 |
-0.85% |
76,300 |
2024/5/1 |
476 |
478 |
471 |
473 |
-1.25% |
36,200 |
2024/4/30 |
479 |
482 |
477 |
479 |
-0.21% |
50,700 |
2024/4/26 |
482 |
511 |
478 |
480 |
+0.00% |
256,900 |
2024/4/25 |
482 |
483 |
478 |
480 |
-0.62% |
30,000 |
2024/4/24 |
481 |
486 |
480 |
483 |
+1.68% |
52,100 |
2024/4/23 |
479 |
488 |
473 |
475 |
-0.63% |
66,800 |
2024/4/22 |
480 |
483 |
472 |
478 |
+1.27% |
75,200 |
2024/4/19 |
481 |
481 |
466 |
472 |
-1.87% |
108,300 |
2024/4/18 |
473 |
491 |
473 |
481 |
+1.05% |
46,700 |
2024/4/17 |
483 |
491 |
471 |
476 |
-2.06% |
99,000 |
2024/4/16 |
480 |
490 |
476 |
486 |
+1.04% |
99,400 |
2024/4/15 |
473 |
487 |
473 |
481 |
+0.00% |
79,200 |
2024/4/12 |
492 |
493 |
481 |
481 |
-1.23% |
119,600 |
2024/4/11 |
493 |
501 |
487 |
487 |
-1.62% |
87,200 |
2024/4/10 |
503 |
509 |
493 |
495 |
-2.75% |
105,700 |
|