日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
390 |
401 |
368 |
375 |
-4.58% |
96,400 |
2024/11/8 |
382 |
407 |
374 |
393 |
+3.69% |
95,400 |
2024/11/7 |
374 |
389 |
354 |
379 |
-0.52% |
101,800 |
2024/11/6 |
383 |
393 |
370 |
381 |
-0.52% |
65,800 |
2024/11/5 |
402 |
437 |
378 |
383 |
-1.29% |
336,700 |
2024/11/1 |
327 |
395 |
325 |
388 |
+15.82% |
447,700 |
2024/10/31 |
326 |
375 |
313 |
335 |
+8.06% |
242,300 |
2024/10/30 |
324 |
339 |
300 |
310 |
-1.90% |
45,800 |
2024/10/29 |
332 |
332 |
314 |
316 |
-4.82% |
42,500 |
2024/10/28 |
314 |
343 |
306 |
332 |
+3.11% |
88,100 |
2024/10/25 |
326 |
344 |
309 |
322 |
+0.00% |
83,400 |
2024/10/24 |
290 |
353 |
289 |
322 |
+11.42% |
343,000 |
2024/10/23 |
276 |
300 |
276 |
289 |
+4.71% |
62,100 |
2024/10/22 |
267 |
285 |
265 |
276 |
+3.37% |
39,900 |
2024/10/21 |
273 |
275 |
266 |
267 |
-2.91% |
11,100 |
2024/10/18 |
286 |
287 |
270 |
275 |
-2.83% |
27,700 |
2024/10/17 |
273 |
283 |
267 |
283 |
+5.60% |
22,100 |
2024/10/16 |
273 |
282 |
260 |
268 |
-2.19% |
30,900 |
2024/10/15 |
273 |
287 |
264 |
274 |
+0.37% |
35,100 |
2024/10/11 |
267 |
274 |
262 |
273 |
+1.49% |
27,800 |
2024/10/10 |
270 |
271 |
268 |
269 |
-0.37% |
2,900 |
2024/10/9 |
271 |
273 |
242 |
270 |
+0.00% |
37,600 |
2024/10/8 |
272 |
275 |
269 |
270 |
+0.37% |
4,500 |
2024/10/7 |
270 |
270 |
268 |
269 |
+1.13% |
5,300 |
2024/10/4 |
270 |
271 |
265 |
266 |
-1.48% |
11,900 |
2024/10/3 |
277 |
277 |
270 |
270 |
+0.00% |
13,600 |
2024/10/2 |
265 |
275 |
265 |
270 |
+1.50% |
10,300 |
2024/10/1 |
269 |
271 |
265 |
266 |
-3.27% |
24,500 |
2024/9/30 |
271 |
278 |
262 |
275 |
+1.48% |
16,500 |
2024/9/27 |
277 |
277 |
266 |
271 |
-2.17% |
9,500 |
2024/9/26 |
273 |
290 |
262 |
277 |
+3.36% |
49,400 |
2024/9/25 |
265 |
277 |
265 |
268 |
+1.13% |
15,100 |
2024/9/24 |
264 |
274 |
260 |
265 |
+1.53% |
27,400 |
2024/9/20 |
256 |
269 |
255 |
261 |
+1.95% |
18,200 |
2024/9/19 |
260 |
260 |
255 |
256 |
+1.59% |
17,000 |
2024/9/18 |
254 |
257 |
252 |
252 |
+0.00% |
6,200 |
2024/9/17 |
254 |
259 |
252 |
252 |
-0.40% |
10,600 |
2024/9/13 |
252 |
256 |
252 |
253 |
-0.39% |
24,900 |
2024/9/12 |
256 |
256 |
245 |
254 |
+0.79% |
32,800 |
2024/9/11 |
260 |
260 |
244 |
252 |
-1.95% |
42,700 |
2024/9/10 |
256 |
262 |
242 |
257 |
+0.78% |
29,300 |
2024/9/9 |
264 |
267 |
247 |
255 |
-1.16% |
47,600 |
2024/9/6 |
281 |
283 |
253 |
258 |
-5.49% |
144,500 |
2024/9/5 |
242 |
325 |
242 |
273 |
+11.43% |
590,700 |
2024/9/4 |
255 |
255 |
245 |
245 |
-6.84% |
48,800 |
2024/9/3 |
254 |
263 |
254 |
263 |
+3.54% |
10,600 |
2024/9/2 |
264 |
264 |
253 |
254 |
-2.68% |
14,900 |
2024/8/30 |
259 |
264 |
255 |
261 |
+3.16% |
29,600 |
2024/8/29 |
251 |
259 |
251 |
253 |
-4.17% |
26,700 |
2024/8/28 |
277 |
277 |
251 |
264 |
-2.58% |
32,800 |
2024/8/27 |
270 |
271 |
264 |
271 |
+1.88% |
27,900 |
2024/8/26 |
273 |
274 |
264 |
266 |
-2.21% |
37,300 |
2024/8/23 |
273 |
281 |
272 |
272 |
+0.00% |
34,300 |
2024/8/22 |
274 |
280 |
271 |
272 |
-1.81% |
50,500 |
2024/8/21 |
298 |
332 |
273 |
277 |
-0.36% |
345,000 |
2024/8/20 |
289 |
296 |
277 |
278 |
-1.07% |
106,600 |
2024/8/19 |
300 |
310 |
281 |
281 |
-3.77% |
194,300 |
2024/8/16 |
289 |
296 |
287 |
292 |
-1.02% |
33,300 |
2024/8/15 |
298 |
299 |
292 |
295 |
+1.37% |
28,900 |
2024/8/14 |
293 |
306 |
286 |
291 |
+0.34% |
37,800 |
2024/8/13 |
289 |
301 |
289 |
290 |
+0.35% |
26,700 |
2024/8/9 |
298 |
308 |
284 |
289 |
-0.34% |
64,600 |
2024/8/8 |
281 |
317 |
281 |
290 |
+1.40% |
89,300 |
2024/8/7 |
257 |
300 |
252 |
286 |
+11.72% |
109,000 |
2024/8/6 |
241 |
275 |
239 |
256 |
+13.78% |
118,100 |
2024/8/5 |
305 |
322 |
225 |
225 |
-26.23% |
246,000 |
2024/8/2 |
321 |
333 |
295 |
305 |
-15.51% |
181,200 |
2024/8/1 |
416 |
418 |
360 |
361 |
-17.95% |
244,600 |
2024/7/31 |
425 |
444 |
425 |
440 |
+3.53% |
95,500 |
2024/7/30 |
425 |
438 |
422 |
425 |
-1.16% |
98,100 |
2024/7/29 |
405 |
435 |
403 |
430 |
+8.31% |
165,800 |
2024/7/26 |
404 |
409 |
387 |
397 |
-0.75% |
64,500 |
2024/7/25 |
385 |
425 |
385 |
400 |
+1.78% |
116,000 |
2024/7/24 |
450 |
450 |
389 |
393 |
-11.29% |
277,200 |
2024/7/23 |
439 |
454 |
431 |
443 |
+1.14% |
152,400 |
2024/7/22 |
420 |
443 |
413 |
438 |
+5.54% |
239,400 |
2024/7/19 |
407 |
424 |
400 |
415 |
+3.49% |
192,900 |
2024/7/18 |
399 |
413 |
397 |
401 |
-0.99% |
73,200 |
2024/7/17 |
395 |
430 |
390 |
405 |
+2.79% |
238,200 |
2024/7/16 |
400 |
400 |
380 |
394 |
-0.76% |
75,900 |
2024/7/12 |
400 |
400 |
393 |
397 |
-0.75% |
40,100 |
2024/7/11 |
410 |
419 |
395 |
400 |
-1.96% |
102,400 |
2024/7/10 |
403 |
420 |
398 |
408 |
+0.74% |
107,400 |
2024/7/9 |
405 |
411 |
385 |
405 |
+1.50% |
120,800 |
2024/7/8 |
420 |
424 |
397 |
399 |
-3.86% |
125,100 |
2024/7/5 |
398 |
432 |
390 |
415 |
+4.80% |
269,000 |
2024/7/4 |
390 |
415 |
370 |
396 |
+5.32% |
321,200 |
2024/7/3 |
404 |
421 |
376 |
376 |
-1.05% |
161,200 |
2024/7/2 |
399 |
407 |
368 |
380 |
-6.40% |
202,400 |
2024/7/1 |
420 |
434 |
402 |
406 |
-3.10% |
165,600 |
2024/6/28 |
401 |
429 |
400 |
419 |
+6.89% |
217,600 |
2024/6/27 |
382 |
410 |
382 |
392 |
+1.55% |
121,500 |
2024/6/26 |
386 |
389 |
373 |
386 |
+1.05% |
102,900 |
2024/6/25 |
375 |
389 |
360 |
382 |
+2.14% |
130,200 |
2024/6/24 |
410 |
416 |
372 |
374 |
-3.61% |
172,300 |
2024/6/21 |
359 |
415 |
350 |
388 |
+5.72% |
692,000 |
2024/6/20 |
320 |
380 |
320 |
367 |
+14.69% |
504,600 |
2024/6/19 |
310 |
368 |
307 |
320 |
+4.23% |
631,300 |
2024/6/18 |
284 |
307 |
282 |
307 |
+5.14% |
89,800 |
2024/6/17 |
273 |
311 |
268 |
292 |
+6.96% |
186,900 |
2024/6/14 |
254 |
275 |
245 |
273 |
+7.48% |
71,500 |
2024/6/13 |
265 |
273 |
251 |
254 |
-4.51% |
54,000 |
2024/6/12 |
275 |
275 |
266 |
266 |
-3.27% |
27,900 |
2024/6/11 |
273 |
275 |
265 |
275 |
+0.73% |
47,300 |
2024/6/10 |
275 |
280 |
269 |
273 |
-2.50% |
104,600 |
2024/6/7 |
288 |
288 |
270 |
280 |
+4.87% |
148,300 |
2024/6/6 |
256 |
292 |
252 |
267 |
+8.98% |
336,300 |
2024/6/5 |
245 |
288 |
237 |
245 |
+2.08% |
166,200 |
2024/6/4 |
241 |
241 |
236 |
240 |
+0.00% |
3,600 |
2024/6/3 |
240 |
240 |
233 |
240 |
+3.90% |
33,200 |
2024/5/31 |
236 |
250 |
228 |
231 |
+0.87% |
92,800 |
2024/5/30 |
240 |
240 |
229 |
229 |
-3.78% |
24,400 |
2024/5/29 |
230 |
240 |
229 |
238 |
+3.93% |
26,700 |
2024/5/28 |
224 |
229 |
224 |
229 |
+2.23% |
19,200 |
2024/5/27 |
219 |
225 |
219 |
224 |
-1.32% |
25,100 |
2024/5/24 |
224 |
227 |
223 |
227 |
+0.44% |
17,400 |
2024/5/23 |
223 |
226 |
221 |
226 |
+1.35% |
14,300 |
2024/5/22 |
224 |
227 |
222 |
223 |
+0.00% |
26,800 |
2024/5/21 |
226 |
226 |
222 |
223 |
-2.19% |
7,000 |
2024/5/20 |
222 |
228 |
222 |
228 |
+1.33% |
17,700 |
2024/5/17 |
224 |
225 |
221 |
225 |
+0.45% |
7,900 |
2024/5/16 |
222 |
224 |
221 |
224 |
+0.45% |
20,800 |
2024/5/15 |
225 |
225 |
222 |
223 |
-0.89% |
10,200 |
|