| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
495 |
496 |
495 |
495 |
+0.00% |
3,700 |
| 2024/10/7 |
495 |
497 |
495 |
495 |
+0.00% |
7,200 |
| 2024/10/4 |
496 |
497 |
494 |
495 |
-0.20% |
8,100 |
| 2024/10/3 |
494 |
497 |
494 |
496 |
+0.40% |
5,100 |
| 2024/10/2 |
495 |
496 |
494 |
494 |
-0.20% |
7,300 |
| 2024/10/1 |
498 |
498 |
491 |
495 |
-0.60% |
16,800 |
| 2024/9/30 |
497 |
499 |
495 |
498 |
-0.40% |
27,500 |
| 2024/9/27 |
499 |
500 |
498 |
500 |
+0.20% |
7,100 |
| 2024/9/26 |
498 |
499 |
496 |
499 |
+0.20% |
8,000 |
| 2024/9/25 |
498 |
498 |
495 |
498 |
+0.20% |
5,400 |
| 2024/9/24 |
501 |
501 |
495 |
497 |
-0.80% |
9,400 |
| 2024/9/20 |
498 |
501 |
496 |
501 |
+0.60% |
10,000 |
| 2024/9/19 |
496 |
499 |
495 |
498 |
+0.40% |
12,900 |
| 2024/9/18 |
494 |
496 |
491 |
496 |
+0.20% |
3,000 |
| 2024/9/17 |
492 |
495 |
490 |
495 |
+0.41% |
4,700 |
| 2024/9/13 |
492 |
493 |
491 |
493 |
+0.20% |
5,000 |
| 2024/9/12 |
491 |
495 |
491 |
492 |
+0.41% |
4,100 |
| 2024/9/11 |
493 |
494 |
490 |
490 |
-0.20% |
9,700 |
| 2024/9/10 |
502 |
502 |
491 |
491 |
-1.80% |
43,500 |
| 2024/9/9 |
499 |
503 |
499 |
500 |
+0.00% |
16,800 |
| 2024/9/6 |
504 |
504 |
500 |
500 |
-0.20% |
6,400 |
| 2024/9/5 |
502 |
504 |
501 |
501 |
+0.00% |
5,600 |
| 2024/9/4 |
503 |
504 |
501 |
501 |
-0.79% |
6,800 |
| 2024/9/3 |
503 |
506 |
503 |
505 |
+0.40% |
5,000 |
| 2024/9/2 |
507 |
509 |
503 |
503 |
-0.79% |
5,300 |
| 2024/8/30 |
517 |
517 |
499 |
507 |
-1.93% |
31,100 |
| 2024/8/29 |
514 |
517 |
510 |
517 |
+0.58% |
12,100 |
| 2024/8/28 |
516 |
523 |
512 |
514 |
-0.58% |
11,000 |
| 2024/8/27 |
511 |
519 |
511 |
517 |
+0.98% |
6,500 |
| 2024/8/26 |
516 |
516 |
510 |
512 |
-0.39% |
4,600 |
| 2024/8/23 |
523 |
523 |
513 |
514 |
-1.72% |
11,500 |
| 2024/8/22 |
526 |
526 |
517 |
523 |
+2.35% |
20,500 |
| 2024/8/21 |
503 |
512 |
502 |
511 |
+2.40% |
28,700 |
| 2024/8/20 |
498 |
499 |
497 |
499 |
+0.20% |
6,200 |
| 2024/8/19 |
493 |
499 |
493 |
498 |
+0.81% |
4,700 |
| 2024/8/16 |
495 |
499 |
494 |
494 |
-0.20% |
6,300 |
| 2024/8/15 |
496 |
497 |
494 |
495 |
+0.00% |
3,200 |
| 2024/8/14 |
497 |
497 |
491 |
495 |
+0.61% |
8,900 |
| 2024/8/13 |
496 |
496 |
492 |
492 |
+0.20% |
3,800 |
| 2024/8/9 |
497 |
497 |
490 |
491 |
+0.41% |
6,400 |
| 2024/8/8 |
484 |
492 |
484 |
489 |
+0.00% |
5,300 |
| 2024/8/7 |
483 |
491 |
472 |
489 |
+0.62% |
32,300 |
| 2024/8/6 |
456 |
488 |
456 |
486 |
+6.81% |
35,800 |
| 2024/8/5 |
496 |
498 |
455 |
455 |
-8.82% |
127,200 |
| 2024/8/2 |
503 |
504 |
495 |
499 |
-1.58% |
37,100 |
| 2024/8/1 |
529 |
531 |
506 |
507 |
-3.80% |
63,800 |
| 2024/7/31 |
523 |
530 |
523 |
527 |
+0.96% |
32,800 |
| 2024/7/30 |
542 |
545 |
522 |
522 |
-3.33% |
83,500 |
| 2024/7/29 |
545 |
545 |
537 |
540 |
+0.56% |
10,800 |
| 2024/7/26 |
530 |
539 |
530 |
537 |
+1.51% |
6,300 |
| 2024/7/25 |
535 |
536 |
528 |
529 |
-1.67% |
18,300 |
| 2024/7/24 |
543 |
545 |
537 |
538 |
-1.47% |
11,200 |
| 2024/7/23 |
546 |
548 |
545 |
546 |
-0.36% |
5,100 |
| 2024/7/22 |
537 |
548 |
537 |
548 |
+1.11% |
12,000 |
| 2024/7/19 |
545 |
547 |
539 |
542 |
-0.91% |
12,400 |
| 2024/7/18 |
548 |
550 |
544 |
547 |
-0.36% |
8,600 |
| 2024/7/17 |
545 |
550 |
544 |
549 |
+1.67% |
18,200 |
| 2024/7/16 |
547 |
547 |
535 |
540 |
+0.56% |
24,000 |
| 2024/7/12 |
544 |
544 |
536 |
537 |
-0.74% |
17,100 |
| 2024/7/11 |
540 |
542 |
535 |
541 |
-0.92% |
23,400 |
| 2024/7/10 |
548 |
548 |
534 |
546 |
-1.62% |
54,800 |
| 2024/7/9 |
560 |
560 |
553 |
555 |
-1.07% |
13,600 |
| 2024/7/8 |
575 |
575 |
560 |
561 |
-2.09% |
30,400 |
| 2024/7/5 |
577 |
577 |
573 |
573 |
-0.52% |
11,900 |
| 2024/7/4 |
578 |
578 |
570 |
576 |
-0.69% |
28,000 |
| 2024/7/3 |
585 |
585 |
578 |
580 |
-0.34% |
14,300 |
| 2024/7/2 |
583 |
585 |
570 |
582 |
-0.34% |
44,800 |
| 2024/7/1 |
565 |
587 |
560 |
584 |
+5.23% |
65,300 |
| 2024/6/28 |
553 |
560 |
552 |
555 |
+0.73% |
51,600 |
| 2024/6/27 |
550 |
551 |
548 |
551 |
+0.18% |
7,400 |
| 2024/6/26 |
550 |
550 |
546 |
550 |
+0.73% |
12,200 |
| 2024/6/25 |
547 |
547 |
542 |
546 |
+0.00% |
8,800 |
| 2024/6/24 |
543 |
546 |
540 |
546 |
+1.49% |
10,000 |
| 2024/6/21 |
530 |
552 |
530 |
538 |
+1.51% |
32,300 |
| 2024/6/20 |
536 |
536 |
530 |
530 |
-1.12% |
7,900 |
| 2024/6/19 |
549 |
549 |
525 |
536 |
-2.37% |
33,300 |
| 2024/6/18 |
552 |
554 |
546 |
549 |
+0.00% |
18,000 |
| 2024/6/17 |
549 |
550 |
547 |
549 |
+0.37% |
8,200 |
| 2024/6/14 |
550 |
551 |
546 |
547 |
-0.73% |
16,900 |
| 2024/6/13 |
553 |
554 |
547 |
551 |
+0.36% |
17,400 |
| 2024/6/12 |
545 |
550 |
545 |
549 |
+0.73% |
16,000 |
| 2024/6/11 |
545 |
545 |
538 |
545 |
+0.18% |
101,900 |
| 2024/6/10 |
536 |
545 |
536 |
544 |
+1.49% |
56,900 |
| 2024/6/7 |
527 |
536 |
527 |
536 |
+2.10% |
23,100 |
| 2024/6/6 |
530 |
533 |
519 |
525 |
-0.38% |
26,400 |
| 2024/6/5 |
531 |
531 |
526 |
527 |
+0.38% |
8,400 |
| 2024/6/4 |
521 |
530 |
519 |
525 |
+0.96% |
17,600 |
| 2024/6/3 |
515 |
520 |
515 |
520 |
+1.36% |
14,200 |
| 2024/5/31 |
512 |
514 |
511 |
513 |
+0.20% |
14,400 |
| 2024/5/30 |
509 |
512 |
507 |
512 |
+0.59% |
13,800 |
| 2024/5/29 |
509 |
511 |
508 |
509 |
+0.00% |
9,200 |
| 2024/5/28 |
509 |
511 |
508 |
509 |
+0.00% |
8,100 |
| 2024/5/27 |
509 |
510 |
507 |
509 |
+0.20% |
5,500 |
| 2024/5/24 |
509 |
509 |
506 |
508 |
-0.20% |
7,900 |
| 2024/5/23 |
508 |
509 |
507 |
509 |
+0.20% |
13,800 |
| 2024/5/22 |
510 |
512 |
508 |
508 |
-0.59% |
6,500 |
| 2024/5/21 |
513 |
513 |
510 |
511 |
+0.00% |
4,000 |
| 2024/5/20 |
511 |
512 |
508 |
511 |
+0.20% |
13,800 |
| 2024/5/17 |
507 |
510 |
507 |
510 |
+0.00% |
5,500 |
| 2024/5/16 |
508 |
510 |
508 |
510 |
+0.20% |
7,500 |
| 2024/5/15 |
508 |
510 |
508 |
509 |
-0.20% |
5,100 |
| 2024/5/14 |
510 |
510 |
507 |
510 |
+0.20% |
7,900 |
| 2024/5/13 |
508 |
509 |
507 |
509 |
+0.20% |
6,100 |
| 2024/5/10 |
510 |
510 |
508 |
508 |
-0.20% |
4,000 |
| 2024/5/9 |
511 |
511 |
506 |
509 |
-0.39% |
16,000 |
| 2024/5/8 |
510 |
511 |
509 |
511 |
-0.20% |
4,200 |
| 2024/5/7 |
511 |
513 |
511 |
512 |
+0.59% |
9,900 |
| 2024/5/2 |
507 |
511 |
507 |
509 |
+0.20% |
11,200 |
| 2024/5/1 |
509 |
509 |
506 |
508 |
-0.20% |
5,000 |
| 2024/4/30 |
508 |
509 |
505 |
509 |
+0.99% |
32,700 |
| 2024/4/26 |
512 |
512 |
504 |
504 |
-0.79% |
87,700 |
| 2024/4/25 |
509 |
510 |
506 |
508 |
-0.39% |
17,600 |
| 2024/4/24 |
511 |
512 |
508 |
510 |
-0.20% |
14,000 |
| 2024/4/23 |
512 |
513 |
508 |
511 |
+0.00% |
10,700 |
| 2024/4/22 |
510 |
512 |
508 |
511 |
+0.59% |
7,300 |
| 2024/4/19 |
512 |
512 |
505 |
508 |
-0.78% |
32,400 |
| 2024/4/18 |
512 |
517 |
512 |
512 |
+0.00% |
13,600 |
| 2024/4/17 |
515 |
515 |
512 |
512 |
-0.58% |
13,000 |
| 2024/4/16 |
522 |
522 |
515 |
515 |
-1.53% |
19,700 |
| 2024/4/15 |
526 |
527 |
521 |
523 |
+0.97% |
24,200 |
| 2024/4/12 |
522 |
522 |
516 |
518 |
+0.39% |
17,800 |
| 2024/4/11 |
516 |
521 |
515 |
516 |
+0.00% |
11,100 |
| 2024/4/10 |
517 |
520 |
516 |
516 |
-0.19% |
7,500 |
|
