日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/6 |
709 |
720 |
702 |
705 |
-0.42% |
194,000 |
2024/9/5 |
710 |
727 |
701 |
708 |
-0.98% |
236,400 |
2024/9/4 |
727 |
731 |
707 |
715 |
-3.64% |
323,100 |
2024/9/3 |
719 |
745 |
719 |
742 |
+3.49% |
417,600 |
2024/9/2 |
718 |
727 |
710 |
717 |
-0.14% |
233,200 |
2024/8/30 |
715 |
737 |
708 |
718 |
+0.84% |
582,800 |
2024/8/29 |
685 |
712 |
679 |
712 |
+3.94% |
613,300 |
2024/8/28 |
671 |
685 |
655 |
685 |
-0.15% |
358,300 |
2024/8/27 |
686 |
709 |
679 |
686 |
+2.54% |
565,900 |
2024/8/26 |
679 |
679 |
666 |
669 |
-1.47% |
263,200 |
2024/8/23 |
670 |
679 |
666 |
679 |
+1.34% |
193,600 |
2024/8/22 |
683 |
684 |
667 |
670 |
-1.18% |
198,000 |
2024/8/21 |
666 |
681 |
660 |
678 |
+0.30% |
294,400 |
2024/8/20 |
665 |
685 |
663 |
676 |
+2.89% |
439,900 |
2024/8/19 |
662 |
675 |
642 |
657 |
-0.76% |
719,100 |
2024/8/16 |
637 |
663 |
629 |
662 |
+5.41% |
686,900 |
2024/8/15 |
610 |
644 |
609 |
628 |
+4.15% |
1,044,900 |
2024/8/14 |
591 |
618 |
589 |
603 |
+2.20% |
771,100 |
2024/8/13 |
558 |
593 |
552 |
590 |
+9.67% |
1,270,000 |
2024/8/9 |
548 |
548 |
527 |
538 |
+1.13% |
272,000 |
2024/8/8 |
539 |
544 |
531 |
532 |
-2.03% |
197,700 |
2024/8/7 |
536 |
556 |
521 |
543 |
+2.45% |
307,900 |
2024/8/6 |
555 |
557 |
521 |
530 |
+1.92% |
292,700 |
2024/8/5 |
526 |
556 |
509 |
520 |
-6.14% |
538,500 |
2024/8/2 |
565 |
571 |
546 |
554 |
-5.78% |
545,700 |
2024/8/1 |
617 |
618 |
576 |
588 |
-3.76% |
489,600 |
2024/7/31 |
596 |
613 |
594 |
611 |
+2.52% |
273,500 |
2024/7/30 |
589 |
596 |
580 |
596 |
+0.00% |
262,200 |
2024/7/29 |
588 |
602 |
584 |
596 |
+2.94% |
225,800 |
2024/7/26 |
573 |
589 |
570 |
579 |
-0.34% |
171,800 |
2024/7/25 |
583 |
597 |
577 |
581 |
-1.86% |
230,600 |
2024/7/24 |
605 |
607 |
585 |
592 |
-2.47% |
291,200 |
2024/7/23 |
597 |
611 |
597 |
607 |
+1.68% |
309,400 |
2024/7/22 |
599 |
611 |
595 |
597 |
-0.50% |
304,300 |
2024/7/19 |
595 |
603 |
588 |
600 |
+1.01% |
329,100 |
2024/7/18 |
565 |
607 |
563 |
594 |
+4.03% |
534,400 |
2024/7/17 |
587 |
591 |
569 |
571 |
-1.89% |
346,300 |
2024/7/16 |
586 |
594 |
581 |
582 |
-0.17% |
269,500 |
2024/7/12 |
562 |
583 |
560 |
583 |
+3.74% |
561,300 |
2024/7/11 |
562 |
564 |
554 |
562 |
+1.63% |
236,100 |
2024/7/10 |
559 |
559 |
545 |
553 |
-1.95% |
329,700 |
2024/7/9 |
557 |
578 |
557 |
564 |
+1.08% |
185,100 |
2024/7/8 |
570 |
574 |
558 |
558 |
+0.36% |
200,500 |
2024/7/5 |
554 |
559 |
551 |
556 |
+0.36% |
157,700 |
2024/7/4 |
565 |
567 |
553 |
554 |
-2.12% |
188,900 |
2024/7/3 |
573 |
579 |
552 |
566 |
-1.22% |
389,400 |
2024/7/2 |
565 |
578 |
565 |
573 |
+6.11% |
691,600 |
2024/7/1 |
548 |
549 |
537 |
540 |
-1.28% |
186,800 |
2024/6/28 |
528 |
547 |
528 |
547 |
+3.21% |
284,700 |
2024/6/27 |
532 |
534 |
526 |
530 |
-0.38% |
199,500 |
2024/6/26 |
530 |
539 |
525 |
532 |
+0.57% |
260,700 |
2024/6/25 |
536 |
541 |
524 |
529 |
-0.75% |
186,700 |
2024/6/24 |
532 |
533 |
518 |
533 |
-0.37% |
305,600 |
2024/6/21 |
539 |
548 |
535 |
535 |
-2.55% |
363,800 |
2024/6/20 |
552 |
553 |
541 |
549 |
-1.26% |
206,100 |
2024/6/19 |
555 |
559 |
550 |
556 |
+0.91% |
292,400 |
2024/6/18 |
548 |
556 |
546 |
551 |
+2.04% |
199,200 |
2024/6/17 |
542 |
544 |
525 |
540 |
-0.92% |
189,500 |
2024/6/14 |
539 |
552 |
536 |
545 |
+1.11% |
282,100 |
2024/6/13 |
550 |
556 |
536 |
539 |
-1.82% |
255,400 |
2024/6/12 |
536 |
549 |
535 |
549 |
+0.55% |
204,800 |
2024/6/11 |
546 |
554 |
541 |
546 |
+0.74% |
280,200 |
2024/6/10 |
516 |
543 |
515 |
542 |
+5.86% |
408,900 |
2024/6/7 |
489 |
512 |
489 |
512 |
+6.00% |
233,800 |
2024/6/6 |
502 |
508 |
481 |
483 |
-2.42% |
209,700 |
2024/6/5 |
512 |
512 |
494 |
495 |
-3.51% |
198,700 |
2024/6/4 |
510 |
516 |
506 |
513 |
+0.39% |
102,200 |
2024/6/3 |
516 |
517 |
505 |
511 |
-0.97% |
118,900 |
2024/5/31 |
510 |
516 |
507 |
516 |
+2.18% |
229,800 |
2024/5/30 |
497 |
506 |
492 |
505 |
+1.20% |
135,200 |
2024/5/29 |
493 |
503 |
493 |
499 |
+0.81% |
170,900 |
2024/5/28 |
494 |
502 |
485 |
495 |
+0.41% |
178,200 |
2024/5/27 |
505 |
507 |
492 |
493 |
-1.40% |
161,100 |
2024/5/24 |
498 |
503 |
494 |
500 |
-0.79% |
93,600 |
2024/5/23 |
514 |
519 |
501 |
504 |
-1.18% |
179,000 |
2024/5/22 |
511 |
518 |
505 |
510 |
-0.58% |
226,100 |
2024/5/21 |
500 |
520 |
500 |
513 |
+4.27% |
432,500 |
2024/5/20 |
488 |
504 |
488 |
492 |
+1.23% |
254,000 |
2024/5/17 |
478 |
486 |
471 |
486 |
+0.41% |
179,800 |
2024/5/16 |
472 |
498 |
472 |
484 |
+2.54% |
412,400 |
2024/5/15 |
480 |
492 |
471 |
472 |
-1.87% |
369,400 |
2024/5/14 |
450 |
484 |
440 |
481 |
+10.83% |
682,500 |
2024/5/13 |
424 |
438 |
424 |
434 |
+1.40% |
233,000 |
2024/5/10 |
428 |
430 |
422 |
428 |
-0.70% |
211,900 |
2024/5/9 |
429 |
431 |
424 |
431 |
+0.47% |
209,700 |
2024/5/8 |
432 |
437 |
428 |
429 |
-2.50% |
199,800 |
2024/5/7 |
441 |
444 |
437 |
440 |
+1.15% |
253,000 |
2024/5/2 |
439 |
441 |
434 |
435 |
-0.91% |
178,000 |
2024/5/1 |
451 |
453 |
438 |
439 |
-3.52% |
274,900 |
2024/4/30 |
464 |
464 |
450 |
455 |
-1.73% |
268,900 |
2024/4/26 |
462 |
465 |
458 |
463 |
-0.43% |
247,300 |
2024/4/25 |
483 |
483 |
464 |
465 |
-3.93% |
166,400 |
2024/4/24 |
479 |
488 |
470 |
484 |
+1.04% |
249,200 |
2024/4/23 |
489 |
489 |
476 |
479 |
-1.84% |
171,100 |
2024/4/22 |
476 |
494 |
476 |
488 |
+2.09% |
172,300 |
2024/4/19 |
487 |
489 |
470 |
478 |
-2.65% |
163,500 |
2024/4/18 |
485 |
494 |
485 |
491 |
+1.03% |
85,400 |
2024/4/17 |
487 |
494 |
481 |
486 |
-0.82% |
172,000 |
2024/4/16 |
485 |
492 |
485 |
490 |
-0.81% |
146,400 |
2024/4/15 |
507 |
507 |
485 |
494 |
-2.56% |
254,200 |
2024/4/12 |
503 |
512 |
502 |
507 |
+1.20% |
115,000 |
2024/4/11 |
500 |
509 |
496 |
501 |
-1.38% |
120,100 |
2024/4/10 |
505 |
509 |
502 |
508 |
+0.20% |
104,600 |
2024/4/9 |
513 |
515 |
506 |
507 |
-1.17% |
100,000 |
2024/4/8 |
519 |
530 |
511 |
513 |
+2.40% |
301,000 |
2024/4/5 |
511 |
511 |
500 |
501 |
-4.02% |
235,700 |
2024/4/4 |
530 |
530 |
519 |
522 |
-1.51% |
217,800 |
2024/4/3 |
534 |
534 |
524 |
530 |
-0.75% |
199,500 |
2024/4/2 |
543 |
543 |
529 |
534 |
-0.93% |
215,700 |
2024/4/1 |
558 |
558 |
535 |
539 |
-4.26% |
249,800 |
2024/3/29 |
570 |
578 |
558 |
563 |
+5.63% |
396,400 |
2024/3/28 |
543 |
545 |
528 |
533 |
-3.09% |
265,300 |
2024/3/27 |
558 |
560 |
550 |
550 |
-1.26% |
383,900 |
2024/3/26 |
536 |
557 |
532 |
557 |
+4.50% |
543,500 |
2024/3/25 |
527 |
542 |
526 |
533 |
+1.52% |
521,400 |
2024/3/22 |
515 |
525 |
513 |
525 |
+2.94% |
263,500 |
2024/3/21 |
510 |
514 |
507 |
510 |
+1.39% |
259,700 |
2024/3/19 |
499 |
506 |
498 |
503 |
-0.79% |
193,900 |
2024/3/18 |
516 |
516 |
503 |
507 |
-2.69% |
325,500 |
2024/3/15 |
512 |
525 |
512 |
521 |
+2.36% |
489,700 |
2024/3/14 |
511 |
517 |
503 |
509 |
-0.20% |
255,100 |
2024/3/13 |
514 |
529 |
508 |
510 |
-0.78% |
418,500 |
2024/3/12 |
478 |
527 |
476 |
514 |
+8.44% |
1,215,300 |
|