日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
256 |
259 |
255 |
257 |
+0.39% |
9,500 |
2024/10/18 |
263 |
264 |
245 |
256 |
-1.54% |
36,300 |
2024/10/17 |
261 |
265 |
260 |
260 |
-0.76% |
5,700 |
2024/10/16 |
262 |
262 |
257 |
262 |
+0.38% |
1,100 |
2024/10/15 |
261 |
263 |
256 |
261 |
+0.38% |
6,400 |
2024/10/11 |
260 |
264 |
259 |
260 |
-1.89% |
11,700 |
2024/10/10 |
266 |
266 |
262 |
265 |
+0.38% |
3,500 |
2024/10/9 |
265 |
266 |
262 |
264 |
-0.38% |
6,400 |
2024/10/8 |
267 |
267 |
262 |
265 |
-0.38% |
3,500 |
2024/10/7 |
269 |
269 |
265 |
266 |
+0.00% |
2,900 |
2024/10/4 |
270 |
270 |
262 |
266 |
-1.12% |
10,500 |
2024/10/3 |
263 |
269 |
263 |
269 |
+1.89% |
6,600 |
2024/10/2 |
259 |
269 |
259 |
264 |
+1.93% |
9,300 |
2024/10/1 |
259 |
263 |
259 |
259 |
-0.38% |
6,200 |
2024/9/30 |
256 |
263 |
255 |
260 |
+0.00% |
6,000 |
2024/9/27 |
258 |
263 |
257 |
260 |
-0.38% |
10,400 |
2024/9/26 |
258 |
262 |
254 |
261 |
+1.95% |
11,700 |
2024/9/25 |
257 |
259 |
252 |
256 |
-0.39% |
8,100 |
2024/9/24 |
263 |
263 |
257 |
257 |
-1.53% |
8,700 |
2024/9/20 |
262 |
263 |
258 |
261 |
+0.00% |
18,500 |
2024/9/19 |
258 |
263 |
257 |
261 |
+0.00% |
19,300 |
2024/9/18 |
264 |
264 |
258 |
261 |
-1.14% |
6,800 |
2024/9/17 |
267 |
267 |
258 |
264 |
+0.00% |
4,900 |
2024/9/13 |
269 |
269 |
256 |
264 |
+0.00% |
11,700 |
2024/9/12 |
250 |
264 |
248 |
264 |
+6.45% |
13,400 |
2024/9/11 |
256 |
262 |
240 |
248 |
-2.36% |
41,300 |
2024/9/10 |
253 |
262 |
250 |
254 |
-1.17% |
42,000 |
2024/9/9 |
270 |
270 |
247 |
257 |
-3.75% |
34,300 |
2024/9/6 |
271 |
287 |
259 |
267 |
-2.20% |
67,600 |
2024/9/5 |
272 |
280 |
271 |
273 |
-0.73% |
11,800 |
2024/9/4 |
284 |
290 |
273 |
275 |
-5.82% |
43,800 |
2024/9/3 |
293 |
294 |
289 |
292 |
-0.68% |
10,900 |
2024/9/2 |
291 |
294 |
281 |
294 |
+2.80% |
24,800 |
2024/8/30 |
290 |
291 |
284 |
286 |
-0.35% |
15,100 |
2024/8/29 |
285 |
288 |
281 |
287 |
+0.70% |
12,100 |
2024/8/28 |
286 |
291 |
284 |
285 |
-1.04% |
13,700 |
2024/8/27 |
294 |
294 |
285 |
288 |
-0.35% |
15,300 |
2024/8/26 |
274 |
291 |
272 |
289 |
+4.71% |
29,300 |
2024/8/23 |
279 |
280 |
270 |
276 |
-0.36% |
19,800 |
2024/8/22 |
272 |
280 |
272 |
277 |
-0.36% |
12,800 |
2024/8/21 |
279 |
279 |
270 |
278 |
+0.72% |
19,400 |
2024/8/20 |
278 |
280 |
272 |
276 |
+2.99% |
22,400 |
2024/8/19 |
273 |
277 |
268 |
268 |
-4.29% |
46,000 |
2024/8/16 |
276 |
281 |
267 |
280 |
+0.36% |
71,000 |
2024/8/15 |
270 |
280 |
267 |
279 |
+7.72% |
76,600 |
2024/8/14 |
254 |
263 |
251 |
259 |
+1.97% |
30,200 |
2024/8/13 |
243 |
257 |
242 |
254 |
+1.60% |
35,600 |
2024/8/9 |
241 |
252 |
236 |
250 |
+5.49% |
65,700 |
2024/8/8 |
239 |
244 |
225 |
237 |
+4.87% |
69,800 |
2024/8/7 |
234 |
256 |
224 |
226 |
-2.16% |
170,200 |
2024/8/6 |
243 |
243 |
197 |
231 |
+16.67% |
159,900 |
2024/8/5 |
260 |
265 |
198 |
198 |
-28.78% |
209,700 |
2024/8/2 |
290 |
293 |
276 |
278 |
-7.02% |
72,400 |
2024/8/1 |
320 |
341 |
292 |
299 |
-6.56% |
201,100 |
2024/7/31 |
319 |
325 |
311 |
320 |
-1.54% |
43,400 |
2024/7/30 |
320 |
340 |
318 |
325 |
+1.56% |
51,400 |
2024/7/29 |
325 |
325 |
317 |
320 |
-0.31% |
17,100 |
2024/7/26 |
318 |
324 |
317 |
321 |
+0.94% |
13,000 |
2024/7/25 |
315 |
327 |
314 |
318 |
-2.75% |
20,000 |
2024/7/24 |
321 |
327 |
316 |
327 |
+0.31% |
18,900 |
2024/7/23 |
326 |
328 |
321 |
326 |
+0.31% |
33,900 |
2024/7/22 |
319 |
329 |
311 |
325 |
+0.62% |
58,100 |
2024/7/19 |
341 |
342 |
316 |
323 |
-5.56% |
121,100 |
2024/7/18 |
335 |
347 |
334 |
342 |
-0.29% |
62,600 |
2024/7/17 |
341 |
349 |
333 |
343 |
+0.59% |
99,400 |
2024/7/16 |
342 |
351 |
333 |
341 |
-0.29% |
172,400 |
2024/7/12 |
368 |
428 |
332 |
342 |
-9.04% |
2,038,600 |
2024/7/11 |
378 |
386 |
363 |
376 |
-4.57% |
636,300 |
2024/7/10 |
380 |
423 |
359 |
394 |
+10.06% |
4,295,300 |
2024/7/9 |
300 |
358 |
293 |
358 |
+28.78% |
278,500 |
2024/7/8 |
276 |
280 |
274 |
278 |
+1.09% |
12,600 |
2024/7/5 |
273 |
275 |
272 |
275 |
+0.73% |
6,900 |
2024/7/4 |
273 |
275 |
272 |
273 |
-0.36% |
6,100 |
2024/7/3 |
276 |
277 |
271 |
274 |
-0.36% |
12,300 |
2024/7/2 |
282 |
287 |
275 |
275 |
-2.14% |
41,200 |
2024/7/1 |
276 |
281 |
269 |
281 |
+2.18% |
28,300 |
2024/6/28 |
277 |
278 |
273 |
275 |
+0.00% |
4,500 |
2024/6/27 |
271 |
275 |
268 |
275 |
+1.10% |
7,600 |
2024/6/26 |
267 |
272 |
266 |
272 |
+1.87% |
12,100 |
2024/6/25 |
270 |
272 |
267 |
267 |
-0.37% |
5,900 |
2024/6/24 |
267 |
268 |
266 |
268 |
+0.37% |
16,700 |
2024/6/21 |
271 |
271 |
266 |
267 |
-0.74% |
23,300 |
2024/6/20 |
270 |
273 |
264 |
269 |
+1.51% |
23,100 |
2024/6/19 |
277 |
277 |
262 |
265 |
-4.68% |
62,300 |
2024/6/18 |
281 |
281 |
273 |
278 |
+0.00% |
9,100 |
2024/6/17 |
278 |
282 |
277 |
278 |
+0.36% |
7,500 |
2024/6/14 |
279 |
279 |
277 |
277 |
+0.36% |
1,600 |
2024/6/13 |
284 |
284 |
276 |
276 |
-3.50% |
10,500 |
2024/6/12 |
279 |
286 |
279 |
286 |
+2.51% |
8,500 |
2024/6/11 |
274 |
282 |
274 |
279 |
+1.82% |
6,800 |
2024/6/10 |
271 |
280 |
269 |
274 |
+1.48% |
13,600 |
2024/6/7 |
271 |
271 |
270 |
270 |
-0.37% |
4,900 |
2024/6/6 |
269 |
272 |
269 |
271 |
+0.74% |
4,400 |
2024/6/5 |
272 |
272 |
269 |
269 |
-1.10% |
4,700 |
2024/6/4 |
270 |
272 |
267 |
272 |
+2.26% |
4,700 |
2024/6/3 |
265 |
267 |
264 |
266 |
+0.38% |
11,200 |
2024/5/31 |
264 |
266 |
264 |
265 |
+0.38% |
9,400 |
2024/5/30 |
264 |
267 |
262 |
264 |
-1.12% |
16,100 |
2024/5/29 |
272 |
272 |
264 |
267 |
-1.48% |
15,100 |
2024/5/28 |
271 |
273 |
271 |
271 |
+0.00% |
1,400 |
2024/5/27 |
268 |
272 |
268 |
271 |
+1.50% |
5,700 |
2024/5/24 |
269 |
270 |
267 |
267 |
-0.74% |
10,200 |
2024/5/23 |
270 |
270 |
267 |
269 |
-0.37% |
10,400 |
2024/5/22 |
273 |
273 |
269 |
270 |
-0.37% |
15,300 |
2024/5/21 |
274 |
276 |
271 |
271 |
-1.09% |
6,500 |
2024/5/20 |
272 |
276 |
270 |
274 |
+0.00% |
10,600 |
2024/5/17 |
282 |
282 |
270 |
274 |
-2.14% |
27,100 |
2024/5/16 |
275 |
283 |
275 |
280 |
-2.10% |
38,100 |
2024/5/15 |
280 |
331 |
279 |
286 |
+5.15% |
382,500 |
2024/5/14 |
271 |
278 |
268 |
272 |
+0.74% |
5,300 |
2024/5/13 |
270 |
271 |
268 |
270 |
-0.37% |
5,900 |
2024/5/10 |
269 |
272 |
269 |
271 |
+1.50% |
2,000 |
2024/5/9 |
273 |
274 |
267 |
267 |
-2.91% |
23,100 |
2024/5/8 |
276 |
276 |
272 |
275 |
+0.73% |
4,700 |
2024/5/7 |
272 |
277 |
270 |
273 |
-2.50% |
12,900 |
2024/5/2 |
275 |
280 |
268 |
280 |
+1.82% |
14,900 |
2024/5/1 |
274 |
275 |
272 |
275 |
-0.36% |
3,200 |
2024/4/30 |
272 |
277 |
271 |
276 |
+1.10% |
8,900 |
2024/4/26 |
275 |
275 |
272 |
273 |
-0.73% |
10,500 |
2024/4/25 |
276 |
276 |
272 |
275 |
-0.36% |
13,900 |
2024/4/24 |
277 |
278 |
273 |
276 |
+0.73% |
8,300 |
2024/4/23 |
270 |
276 |
270 |
274 |
+1.86% |
7,200 |
2024/4/22 |
268 |
271 |
267 |
269 |
+0.75% |
5,900 |
|