日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
476 |
477 |
461 |
466 |
-3.12% |
83,000 |
2024/9/10 |
476 |
482 |
474 |
481 |
+1.05% |
46,800 |
2024/9/9 |
472 |
476 |
469 |
476 |
-1.45% |
55,100 |
2024/9/6 |
489 |
497 |
481 |
483 |
-0.82% |
89,700 |
2024/9/5 |
473 |
492 |
473 |
487 |
+2.31% |
101,000 |
2024/9/4 |
475 |
479 |
470 |
476 |
-2.06% |
90,100 |
2024/9/3 |
493 |
497 |
485 |
486 |
-0.82% |
92,000 |
2024/9/2 |
499 |
501 |
487 |
490 |
-1.41% |
62,600 |
2024/8/30 |
495 |
500 |
489 |
497 |
+1.43% |
49,800 |
2024/8/29 |
494 |
497 |
487 |
490 |
-0.61% |
46,000 |
2024/8/28 |
504 |
504 |
493 |
493 |
-2.38% |
50,500 |
2024/8/27 |
487 |
505 |
485 |
505 |
+4.55% |
132,100 |
2024/8/26 |
490 |
490 |
476 |
483 |
-0.82% |
82,700 |
2024/8/23 |
500 |
500 |
483 |
487 |
-2.21% |
82,400 |
2024/8/22 |
485 |
507 |
485 |
498 |
+3.75% |
182,400 |
2024/8/21 |
484 |
484 |
479 |
480 |
-2.44% |
75,100 |
2024/8/20 |
485 |
493 |
485 |
492 |
+2.50% |
48,500 |
2024/8/19 |
478 |
490 |
477 |
480 |
+1.05% |
116,900 |
2024/8/16 |
468 |
477 |
466 |
475 |
+3.04% |
65,900 |
2024/8/15 |
463 |
464 |
456 |
461 |
-0.43% |
56,000 |
2024/8/14 |
455 |
466 |
450 |
463 |
+2.66% |
83,500 |
2024/8/13 |
449 |
451 |
445 |
451 |
+0.45% |
60,000 |
2024/8/9 |
448 |
451 |
440 |
449 |
+2.05% |
85,100 |
2024/8/8 |
434 |
450 |
432 |
440 |
+0.69% |
108,500 |
2024/8/7 |
426 |
448 |
423 |
437 |
+0.69% |
176,000 |
2024/8/6 |
432 |
442 |
420 |
434 |
+7.69% |
196,100 |
2024/8/5 |
424 |
426 |
385 |
403 |
-8.41% |
736,200 |
2024/8/2 |
469 |
470 |
440 |
440 |
-7.95% |
490,300 |
2024/8/1 |
501 |
501 |
477 |
478 |
-4.40% |
236,100 |
2024/7/31 |
472 |
500 |
471 |
500 |
-5.48% |
571,600 |
2024/7/30 |
528 |
534 |
524 |
529 |
-1.12% |
136,600 |
2024/7/29 |
531 |
535 |
526 |
535 |
+2.69% |
73,900 |
2024/7/26 |
530 |
530 |
521 |
521 |
-0.95% |
103,900 |
2024/7/25 |
525 |
531 |
521 |
526 |
-0.94% |
147,400 |
2024/7/24 |
540 |
542 |
531 |
531 |
-1.48% |
72,300 |
2024/7/23 |
543 |
545 |
537 |
539 |
+0.37% |
63,400 |
2024/7/22 |
549 |
549 |
537 |
537 |
-2.36% |
59,300 |
2024/7/19 |
539 |
551 |
532 |
550 |
+2.04% |
216,100 |
2024/7/18 |
551 |
552 |
539 |
539 |
-2.18% |
83,600 |
2024/7/17 |
549 |
554 |
549 |
551 |
+0.36% |
75,200 |
2024/7/16 |
552 |
552 |
545 |
549 |
-0.36% |
80,800 |
2024/7/12 |
545 |
553 |
543 |
551 |
+0.18% |
127,900 |
2024/7/11 |
546 |
552 |
545 |
550 |
+0.73% |
68,700 |
2024/7/10 |
542 |
548 |
536 |
546 |
+0.74% |
98,500 |
2024/7/9 |
544 |
547 |
538 |
542 |
-0.37% |
75,500 |
2024/7/8 |
548 |
548 |
539 |
544 |
-0.73% |
57,600 |
2024/7/5 |
550 |
550 |
545 |
548 |
-0.18% |
45,300 |
2024/7/4 |
548 |
551 |
545 |
549 |
+0.18% |
42,800 |
2024/7/3 |
547 |
550 |
546 |
548 |
+0.55% |
64,000 |
2024/7/2 |
541 |
547 |
540 |
545 |
+1.11% |
67,100 |
2024/7/1 |
551 |
555 |
539 |
539 |
-1.82% |
90,000 |
2024/6/28 |
555 |
556 |
547 |
549 |
-1.08% |
52,600 |
2024/6/27 |
555 |
558 |
553 |
555 |
+0.00% |
99,300 |
2024/6/26 |
559 |
560 |
553 |
555 |
-0.18% |
77,200 |
2024/6/25 |
551 |
557 |
550 |
556 |
+0.91% |
76,600 |
2024/6/24 |
554 |
555 |
545 |
551 |
+0.55% |
64,200 |
2024/6/21 |
550 |
554 |
547 |
548 |
-0.72% |
76,900 |
2024/6/20 |
549 |
555 |
548 |
552 |
+1.28% |
111,500 |
2024/6/19 |
540 |
547 |
540 |
545 |
+1.30% |
71,200 |
2024/6/18 |
540 |
544 |
534 |
538 |
+0.00% |
93,900 |
2024/6/17 |
535 |
538 |
527 |
538 |
+0.56% |
119,300 |
2024/6/14 |
524 |
535 |
524 |
535 |
+2.29% |
117,400 |
2024/6/13 |
527 |
528 |
522 |
523 |
-0.57% |
116,800 |
2024/6/12 |
532 |
535 |
526 |
526 |
-0.19% |
82,200 |
2024/6/11 |
530 |
534 |
526 |
527 |
-0.57% |
102,600 |
2024/6/10 |
527 |
532 |
525 |
530 |
+0.57% |
74,700 |
2024/6/7 |
529 |
532 |
524 |
527 |
+0.38% |
98,200 |
2024/6/6 |
529 |
530 |
523 |
525 |
-0.94% |
65,500 |
2024/6/5 |
527 |
531 |
525 |
530 |
-0.75% |
71,900 |
2024/6/4 |
530 |
538 |
528 |
534 |
+0.38% |
97,600 |
2024/6/3 |
538 |
539 |
531 |
532 |
+0.00% |
137,900 |
2024/5/31 |
514 |
534 |
514 |
532 |
+3.70% |
167,600 |
2024/5/30 |
512 |
515 |
507 |
513 |
-0.77% |
137,700 |
2024/5/29 |
527 |
527 |
517 |
517 |
-2.08% |
154,500 |
2024/5/28 |
524 |
532 |
524 |
528 |
+0.57% |
77,500 |
2024/5/27 |
525 |
533 |
522 |
525 |
+0.38% |
91,200 |
2024/5/24 |
522 |
527 |
518 |
523 |
-0.95% |
123,300 |
2024/5/23 |
543 |
545 |
527 |
528 |
-2.40% |
200,400 |
2024/5/22 |
545 |
547 |
541 |
541 |
-0.73% |
112,900 |
2024/5/21 |
557 |
557 |
545 |
545 |
-1.27% |
102,000 |
2024/5/20 |
543 |
560 |
542 |
552 |
+1.66% |
170,700 |
2024/5/17 |
532 |
547 |
531 |
543 |
+2.26% |
123,700 |
2024/5/16 |
545 |
545 |
529 |
531 |
-2.57% |
238,900 |
2024/5/15 |
560 |
565 |
545 |
545 |
-2.15% |
196,800 |
2024/5/14 |
565 |
568 |
555 |
557 |
-1.59% |
148,600 |
2024/5/13 |
555 |
569 |
549 |
566 |
+3.47% |
294,900 |
2024/5/10 |
580 |
580 |
546 |
547 |
-9.88% |
759,400 |
2024/5/9 |
610 |
611 |
602 |
607 |
-0.82% |
184,300 |
2024/5/8 |
612 |
617 |
607 |
612 |
-0.81% |
119,900 |
2024/5/7 |
610 |
617 |
606 |
617 |
+2.66% |
104,200 |
2024/5/2 |
605 |
607 |
600 |
601 |
-0.99% |
93,500 |
2024/5/1 |
607 |
609 |
604 |
607 |
+0.00% |
84,300 |
2024/4/30 |
614 |
618 |
607 |
607 |
-0.33% |
108,600 |
2024/4/26 |
610 |
610 |
600 |
609 |
+0.50% |
101,000 |
2024/4/25 |
615 |
615 |
606 |
606 |
-1.94% |
124,500 |
2024/4/24 |
619 |
621 |
612 |
618 |
+0.98% |
129,500 |
2024/4/23 |
623 |
623 |
611 |
612 |
-0.33% |
59,600 |
2024/4/22 |
619 |
620 |
613 |
614 |
+0.82% |
77,900 |
2024/4/19 |
622 |
622 |
603 |
609 |
-2.56% |
178,100 |
2024/4/18 |
611 |
633 |
611 |
625 |
+1.79% |
209,900 |
2024/4/17 |
624 |
632 |
612 |
614 |
-1.60% |
145,900 |
2024/4/16 |
634 |
639 |
623 |
624 |
-2.35% |
211,700 |
2024/4/15 |
654 |
654 |
635 |
639 |
-2.29% |
110,100 |
2024/4/12 |
646 |
663 |
644 |
654 |
+2.03% |
124,000 |
2024/4/11 |
645 |
649 |
639 |
641 |
-1.38% |
70,700 |
2024/4/10 |
640 |
664 |
640 |
650 |
+1.56% |
148,100 |
2024/4/9 |
637 |
644 |
633 |
640 |
+0.79% |
63,600 |
2024/4/8 |
633 |
638 |
630 |
635 |
+0.79% |
83,300 |
2024/4/5 |
632 |
639 |
626 |
630 |
-1.56% |
106,000 |
2024/4/4 |
651 |
651 |
639 |
640 |
-0.16% |
96,900 |
2024/4/3 |
636 |
644 |
628 |
641 |
-0.77% |
141,800 |
2024/4/2 |
669 |
669 |
645 |
646 |
-3.29% |
186,700 |
2024/4/1 |
688 |
688 |
668 |
668 |
-2.20% |
93,700 |
2024/3/29 |
676 |
686 |
672 |
683 |
+1.19% |
87,000 |
2024/3/28 |
674 |
680 |
670 |
675 |
-1.17% |
90,900 |
2024/3/27 |
675 |
689 |
673 |
683 |
+1.19% |
135,400 |
2024/3/26 |
680 |
680 |
673 |
675 |
-0.30% |
73,100 |
2024/3/25 |
677 |
682 |
674 |
677 |
-0.73% |
76,600 |
2024/3/22 |
679 |
683 |
670 |
682 |
+0.74% |
104,600 |
2024/3/21 |
685 |
689 |
677 |
677 |
-0.44% |
99,000 |
2024/3/19 |
683 |
684 |
672 |
680 |
-0.44% |
118,600 |
2024/3/18 |
679 |
688 |
675 |
683 |
+1.04% |
116,900 |
2024/3/15 |
693 |
693 |
676 |
676 |
-2.73% |
114,400 |
|