日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
504 |
506 |
501 |
501 |
-0.60% |
3,500 |
2024/11/11 |
505 |
505 |
498 |
504 |
+1.20% |
3,200 |
2024/11/8 |
500 |
508 |
497 |
498 |
-0.40% |
5,900 |
2024/11/7 |
498 |
512 |
498 |
500 |
+0.20% |
15,700 |
2024/11/6 |
504 |
504 |
499 |
499 |
-0.20% |
1,400 |
2024/11/5 |
498 |
502 |
492 |
500 |
+1.63% |
4,800 |
2024/11/1 |
487 |
493 |
487 |
492 |
+1.03% |
4,300 |
2024/10/31 |
489 |
490 |
486 |
487 |
+0.00% |
3,300 |
2024/10/30 |
483 |
488 |
483 |
487 |
+0.83% |
3,500 |
2024/10/29 |
486 |
493 |
476 |
483 |
+0.62% |
5,500 |
2024/10/28 |
452 |
481 |
452 |
480 |
+2.78% |
11,000 |
2024/10/25 |
479 |
479 |
464 |
467 |
+0.86% |
10,300 |
2024/10/24 |
464 |
464 |
455 |
463 |
-0.22% |
4,400 |
2024/10/23 |
464 |
473 |
460 |
464 |
+0.00% |
3,600 |
2024/10/22 |
464 |
466 |
461 |
464 |
+0.22% |
6,200 |
2024/10/21 |
460 |
465 |
460 |
463 |
+0.65% |
4,600 |
2024/10/18 |
468 |
468 |
445 |
460 |
-1.71% |
15,900 |
2024/10/17 |
468 |
472 |
468 |
468 |
-1.06% |
2,800 |
2024/10/16 |
481 |
481 |
466 |
473 |
-1.87% |
7,100 |
2024/10/15 |
487 |
487 |
482 |
482 |
-0.82% |
1,000 |
2024/10/11 |
488 |
489 |
485 |
486 |
-0.82% |
2,900 |
2024/10/10 |
487 |
495 |
486 |
490 |
+0.00% |
19,200 |
2024/10/9 |
478 |
492 |
478 |
490 |
+2.51% |
8,700 |
2024/10/8 |
480 |
485 |
474 |
478 |
-1.04% |
11,600 |
2024/10/7 |
488 |
488 |
483 |
483 |
-0.41% |
9,900 |
2024/10/4 |
478 |
485 |
476 |
485 |
+1.04% |
7,600 |
2024/10/3 |
488 |
488 |
476 |
480 |
-1.03% |
7,400 |
2024/10/2 |
498 |
498 |
485 |
485 |
-1.42% |
6,900 |
2024/10/1 |
493 |
493 |
480 |
492 |
+2.29% |
9,600 |
2024/9/30 |
488 |
509 |
481 |
481 |
-3.99% |
13,900 |
2024/9/27 |
501 |
506 |
499 |
501 |
-0.60% |
11,900 |
2024/9/26 |
502 |
509 |
496 |
504 |
+0.60% |
17,000 |
2024/9/25 |
510 |
510 |
501 |
501 |
-1.18% |
13,300 |
2024/9/24 |
507 |
510 |
503 |
507 |
+0.00% |
18,800 |
2024/9/20 |
510 |
513 |
505 |
507 |
-1.36% |
9,300 |
2024/9/19 |
513 |
525 |
490 |
514 |
+0.19% |
22,700 |
2024/9/18 |
530 |
530 |
507 |
513 |
-3.75% |
22,500 |
2024/9/17 |
506 |
533 |
495 |
533 |
+0.00% |
53,300 |
2024/9/13 |
492 |
565 |
492 |
533 |
+9.90% |
287,900 |
2024/9/12 |
480 |
493 |
472 |
485 |
+0.41% |
16,400 |
2024/9/11 |
499 |
499 |
483 |
483 |
-3.21% |
5,300 |
2024/9/10 |
494 |
499 |
491 |
499 |
+1.22% |
4,500 |
2024/9/9 |
481 |
498 |
481 |
493 |
+0.20% |
9,500 |
2024/9/6 |
505 |
507 |
491 |
492 |
-4.09% |
11,000 |
2024/9/5 |
501 |
518 |
500 |
513 |
+1.38% |
3,800 |
2024/9/4 |
513 |
513 |
499 |
506 |
-2.50% |
7,500 |
2024/9/3 |
513 |
520 |
505 |
519 |
+1.37% |
10,000 |
2024/9/2 |
513 |
515 |
510 |
512 |
-0.19% |
3,000 |
2024/8/30 |
509 |
514 |
500 |
513 |
+2.81% |
7,200 |
2024/8/29 |
507 |
512 |
491 |
499 |
-1.58% |
8,800 |
2024/8/28 |
516 |
516 |
507 |
507 |
-1.55% |
4,500 |
2024/8/27 |
506 |
515 |
501 |
515 |
+1.78% |
4,500 |
2024/8/26 |
516 |
516 |
506 |
506 |
+0.00% |
8,500 |
2024/8/23 |
502 |
506 |
492 |
506 |
+0.80% |
2,900 |
2024/8/22 |
498 |
502 |
493 |
502 |
+1.41% |
2,100 |
2024/8/21 |
497 |
498 |
495 |
495 |
-0.60% |
1,400 |
2024/8/20 |
510 |
510 |
463 |
498 |
+0.61% |
20,000 |
2024/8/19 |
509 |
509 |
486 |
495 |
-2.75% |
13,300 |
2024/8/16 |
511 |
515 |
501 |
509 |
+3.46% |
7,100 |
2024/8/15 |
490 |
500 |
490 |
492 |
+1.65% |
3,400 |
2024/8/14 |
494 |
497 |
461 |
484 |
-2.02% |
22,500 |
2024/8/13 |
511 |
515 |
492 |
494 |
-0.60% |
12,000 |
2024/8/9 |
471 |
520 |
471 |
497 |
+4.41% |
9,300 |
2024/8/8 |
444 |
476 |
430 |
476 |
+7.21% |
25,700 |
2024/8/7 |
420 |
450 |
410 |
444 |
+1.83% |
12,800 |
2024/8/6 |
404 |
463 |
404 |
436 |
+4.31% |
42,000 |
2024/8/5 |
418 |
455 |
407 |
418 |
-16.40% |
44,500 |
2024/8/2 |
515 |
516 |
471 |
500 |
-6.02% |
17,500 |
2024/8/1 |
565 |
581 |
529 |
532 |
-7.48% |
22,300 |
2024/7/31 |
609 |
609 |
555 |
575 |
-5.43% |
10,500 |
2024/7/30 |
607 |
610 |
591 |
608 |
-0.73% |
4,400 |
2024/7/29 |
612.5 |
619.5 |
612 |
612.5 |
+0.33% |
3,500 |
2024/7/26 |
608 |
611.5 |
608 |
610.5 |
+0.08% |
2,200 |
2024/7/25 |
614.5 |
614.5 |
608.5 |
610 |
-0.81% |
6,600 |
2024/7/24 |
617.5 |
620 |
608.5 |
615 |
-0.40% |
4,800 |
2024/7/23 |
620.5 |
623 |
616 |
617.5 |
-0.48% |
4,500 |
2024/7/22 |
620 |
623.5 |
612.5 |
620.5 |
-0.64% |
3,500 |
2024/7/19 |
633 |
637.5 |
611 |
624.5 |
+1.46% |
10,200 |
2024/7/18 |
624 |
634 |
613 |
615.5 |
-1.12% |
7,400 |
2024/7/17 |
628.5 |
628.5 |
622.5 |
622.5 |
-1.19% |
2,900 |
2024/7/16 |
621.5 |
634 |
620 |
630 |
+1.37% |
3,100 |
2024/7/12 |
625 |
625.5 |
610.5 |
621.5 |
-0.72% |
7,300 |
2024/7/11 |
643.5 |
644.5 |
625.5 |
626 |
-1.18% |
5,900 |
2024/7/10 |
657.5 |
657.5 |
607.5 |
633.5 |
-3.65% |
12,700 |
2024/7/9 |
670.5 |
674 |
640.5 |
657.5 |
+4.78% |
77,800 |
2024/7/8 |
619 |
632 |
613.5 |
627.5 |
+2.95% |
8,600 |
2024/7/5 |
612 |
613.5 |
606.5 |
609.5 |
+0.33% |
4,300 |
2024/7/4 |
612 |
613 |
598.5 |
607.5 |
+1.67% |
6,200 |
2024/7/3 |
594.5 |
612.5 |
594.5 |
597.5 |
+2.93% |
9,900 |
2024/7/2 |
590 |
590 |
579.5 |
580.5 |
-0.85% |
1,500 |
2024/7/1 |
604 |
604 |
574.5 |
585.5 |
-3.22% |
6,800 |
2024/6/28 |
613.5 |
613.5 |
604 |
605 |
-1.39% |
2,200 |
2024/6/27 |
600 |
613.5 |
600 |
613.5 |
+2.42% |
3,400 |
2024/6/26 |
612.5 |
612.5 |
599 |
599 |
-0.99% |
7,800 |
2024/6/25 |
601 |
605 |
591 |
605 |
+1.00% |
6,200 |
2024/6/24 |
618.5 |
618.5 |
588.5 |
599 |
-0.99% |
13,700 |
2024/6/21 |
578.5 |
608.5 |
570 |
605 |
+9.50% |
37,700 |
2024/6/20 |
561.5 |
561.5 |
552.5 |
552.5 |
-1.95% |
1,800 |
2024/6/19 |
552.5 |
563.5 |
552 |
563.5 |
+1.26% |
1,200 |
2024/6/18 |
556.5 |
561.5 |
556.5 |
556.5 |
+0.91% |
2,400 |
2024/6/17 |
547.5 |
561 |
547.5 |
551.5 |
-1.96% |
1,900 |
2024/6/14 |
550 |
565.5 |
540 |
562.5 |
+1.81% |
10,200 |
2024/6/13 |
570 |
578.5 |
552.5 |
552.5 |
-3.49% |
5,900 |
2024/6/12 |
583 |
594 |
567.5 |
572.5 |
-6.07% |
31,800 |
2024/6/11 |
604 |
624.5 |
554 |
609.5 |
+1.58% |
50,100 |
2024/6/10 |
570 |
608.5 |
567.5 |
600 |
+5.26% |
4,800 |
2024/6/7 |
585 |
585 |
555.5 |
570 |
-2.98% |
1,900 |
2024/6/6 |
588 |
588 |
566.5 |
587.5 |
+0.00% |
2,900 |
2024/6/5 |
560.5 |
588 |
557.5 |
587.5 |
+2.17% |
3,000 |
2024/6/4 |
550.5 |
575 |
550.5 |
575 |
+4.45% |
2,200 |
2024/6/3 |
560 |
566.5 |
545.5 |
550.5 |
-2.57% |
4,200 |
2024/5/31 |
550 |
565 |
550 |
565 |
+2.73% |
5,900 |
2024/5/30 |
530.5 |
561.5 |
530.5 |
550 |
+1.85% |
7,100 |
2024/5/29 |
566.5 |
570.5 |
539.5 |
540 |
-6.57% |
16,200 |
2024/5/28 |
586.5 |
586.5 |
576.5 |
578 |
-0.69% |
3,100 |
2024/5/27 |
610 |
610 |
580.5 |
582 |
-4.59% |
5,900 |
2024/5/24 |
598.5 |
610 |
595.5 |
610 |
+2.35% |
3,100 |
2024/5/23 |
590 |
596 |
583.5 |
596 |
+2.05% |
3,500 |
2024/5/22 |
578.5 |
590 |
578.5 |
584 |
+0.09% |
3,400 |
2024/5/21 |
596.5 |
603 |
555.5 |
583.5 |
-3.95% |
35,600 |
2024/5/20 |
609.5 |
609.5 |
590 |
607.5 |
-0.49% |
4,400 |
2024/5/17 |
610.5 |
610.5 |
610.5 |
610.5 |
-0.16% |
400 |
2024/5/16 |
625 |
626 |
607.5 |
611.5 |
-2.47% |
1,600 |
|