日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
498 |
505 |
498 |
501 |
-0.40% |
15,500 |
2024/10/18 |
498 |
505 |
497 |
503 |
+0.60% |
21,000 |
2024/10/17 |
499 |
506 |
499 |
500 |
-0.40% |
21,200 |
2024/10/16 |
502 |
511 |
501 |
502 |
-0.79% |
21,100 |
2024/10/15 |
492 |
508 |
489 |
506 |
+3.48% |
14,600 |
2024/10/11 |
493 |
495 |
488 |
489 |
-0.81% |
13,800 |
2024/10/10 |
502 |
502 |
489 |
493 |
-1.20% |
15,100 |
2024/10/9 |
504 |
504 |
494 |
499 |
+0.40% |
26,200 |
2024/10/8 |
510 |
510 |
496 |
497 |
-2.17% |
41,800 |
2024/10/7 |
514 |
516 |
506 |
508 |
+0.00% |
27,000 |
2024/10/4 |
512 |
515 |
505 |
508 |
-0.97% |
29,300 |
2024/10/3 |
519 |
524 |
512 |
513 |
+0.00% |
27,400 |
2024/10/2 |
513 |
524 |
513 |
513 |
-1.35% |
42,900 |
2024/10/1 |
537 |
537 |
520 |
520 |
-1.33% |
39,500 |
2024/9/30 |
545 |
557 |
526 |
527 |
-6.39% |
95,700 |
2024/9/27 |
577 |
577 |
558 |
563 |
-2.09% |
44,700 |
2024/9/26 |
580 |
589 |
564 |
575 |
-0.17% |
59,700 |
2024/9/25 |
585 |
602 |
572 |
576 |
-0.69% |
37,700 |
2024/9/24 |
590 |
592 |
574 |
580 |
-1.69% |
52,600 |
2024/9/20 |
626 |
626 |
587 |
590 |
-4.38% |
87,300 |
2024/9/19 |
622 |
627 |
603 |
617 |
-0.48% |
124,500 |
2024/9/18 |
604 |
662 |
603 |
620 |
+6.16% |
450,400 |
2024/9/17 |
556 |
616 |
550 |
584 |
+13.18% |
375,300 |
2024/9/13 |
529 |
535 |
511 |
516 |
-4.27% |
96,700 |
2024/9/12 |
535 |
550 |
528 |
539 |
+4.66% |
40,500 |
2024/9/11 |
525 |
526 |
510 |
515 |
-2.83% |
64,900 |
2024/9/10 |
548 |
548 |
528 |
530 |
-0.56% |
39,800 |
2024/9/9 |
536 |
543 |
527 |
533 |
-4.14% |
73,800 |
2024/9/6 |
569 |
576 |
543 |
556 |
-2.28% |
64,300 |
2024/9/5 |
552 |
598 |
551 |
569 |
+4.02% |
87,700 |
2024/9/4 |
556 |
568 |
544 |
547 |
-6.01% |
75,900 |
2024/9/3 |
570 |
606 |
570 |
582 |
+2.46% |
165,300 |
2024/9/2 |
568 |
577 |
550 |
568 |
+0.53% |
109,900 |
2024/8/30 |
537 |
568 |
527 |
565 |
+7.01% |
71,500 |
2024/8/29 |
529 |
536 |
527 |
528 |
-0.56% |
20,700 |
2024/8/28 |
534 |
542 |
524 |
531 |
-0.56% |
38,400 |
2024/8/27 |
535 |
543 |
534 |
534 |
-0.19% |
30,500 |
2024/8/26 |
523 |
535 |
522 |
535 |
+2.29% |
22,200 |
2024/8/23 |
528 |
534 |
520 |
523 |
-0.57% |
42,800 |
2024/8/22 |
526 |
534 |
520 |
526 |
+0.00% |
16,000 |
2024/8/21 |
533 |
533 |
519 |
526 |
+0.19% |
24,600 |
2024/8/20 |
520 |
541 |
520 |
525 |
+2.74% |
38,200 |
2024/8/19 |
529 |
537 |
507 |
511 |
-4.13% |
31,700 |
2024/8/16 |
519 |
538 |
519 |
533 |
+4.72% |
49,200 |
2024/8/15 |
501 |
513 |
498 |
509 |
+2.00% |
40,000 |
2024/8/14 |
488 |
503 |
483 |
499 |
+0.60% |
71,700 |
2024/8/13 |
473 |
496 |
473 |
496 |
+5.76% |
44,300 |
2024/8/9 |
466 |
474 |
453 |
469 |
+2.40% |
127,400 |
2024/8/8 |
457 |
472 |
452 |
458 |
-3.17% |
89,400 |
2024/8/7 |
433 |
489 |
432 |
473 |
+8.99% |
75,600 |
2024/8/6 |
421 |
463 |
421 |
434 |
+8.23% |
98,500 |
2024/8/5 |
473 |
481 |
401 |
401 |
-16.63% |
221,400 |
2024/8/2 |
511 |
514 |
479 |
481 |
-9.25% |
153,100 |
2024/8/1 |
543 |
550 |
528 |
530 |
-3.81% |
65,600 |
2024/7/31 |
536 |
556 |
527 |
551 |
+2.80% |
43,500 |
2024/7/30 |
528 |
536 |
517 |
536 |
+0.56% |
38,400 |
2024/7/29 |
515 |
539 |
515 |
533 |
+3.50% |
43,800 |
2024/7/26 |
509 |
532 |
509 |
515 |
-0.77% |
96,500 |
2024/7/25 |
537 |
544 |
519 |
519 |
-4.77% |
102,100 |
2024/7/24 |
546 |
562 |
542 |
545 |
-1.45% |
42,100 |
2024/7/23 |
551 |
562 |
549 |
553 |
+0.36% |
27,900 |
2024/7/22 |
553 |
555 |
537 |
551 |
-0.72% |
53,800 |
2024/7/19 |
565 |
570 |
555 |
555 |
-2.29% |
48,900 |
2024/7/18 |
572 |
578 |
562 |
568 |
-1.90% |
30,500 |
2024/7/17 |
576 |
596 |
573 |
579 |
+0.70% |
36,600 |
2024/7/16 |
585 |
596 |
571 |
575 |
-1.54% |
34,200 |
2024/7/12 |
575 |
598 |
575 |
584 |
+2.28% |
61,700 |
2024/7/11 |
574 |
580 |
567 |
571 |
-0.35% |
57,300 |
2024/7/10 |
611 |
611 |
556 |
573 |
-7.28% |
185,200 |
2024/7/9 |
580 |
624 |
580 |
618 |
+6.55% |
93,500 |
2024/7/8 |
601 |
612 |
578 |
580 |
-3.49% |
71,300 |
2024/7/5 |
602 |
615 |
600 |
601 |
+0.67% |
36,200 |
2024/7/4 |
602 |
613 |
595 |
597 |
+0.84% |
37,700 |
2024/7/3 |
600 |
613 |
588 |
592 |
-0.84% |
70,900 |
2024/7/2 |
597 |
609 |
583 |
597 |
+1.70% |
124,500 |
2024/7/1 |
616 |
616 |
568 |
587 |
-4.86% |
237,500 |
2024/6/28 |
691 |
697 |
595 |
617 |
-9.40% |
334,300 |
2024/6/27 |
687 |
692 |
665 |
681 |
-2.30% |
105,600 |
2024/6/26 |
713 |
726 |
687 |
697 |
-4.13% |
60,800 |
2024/6/25 |
741 |
747 |
717 |
727 |
-1.89% |
45,400 |
2024/6/24 |
736 |
758 |
705 |
741 |
+2.77% |
76,500 |
2024/6/21 |
692 |
747 |
685 |
721 |
+4.19% |
140,500 |
2024/6/20 |
714 |
734 |
660 |
692 |
-2.12% |
113,700 |
2024/6/19 |
740 |
742 |
689 |
707 |
-5.98% |
171,400 |
2024/6/18 |
751 |
760 |
679 |
752 |
+4.30% |
555,300 |
2024/6/17 |
669 |
721 |
640 |
721 |
+16.10% |
561,300 |
2024/6/14 |
600 |
632 |
599 |
621 |
+1.31% |
120,600 |
2024/6/13 |
652 |
657 |
612 |
613 |
-3.01% |
60,900 |
2024/6/12 |
643 |
666 |
630 |
632 |
-1.10% |
83,700 |
2024/6/11 |
632 |
648 |
631 |
639 |
+0.00% |
23,900 |
2024/6/10 |
645 |
649 |
629 |
639 |
+2.08% |
26,600 |
2024/6/7 |
609 |
633 |
609 |
626 |
+2.79% |
32,300 |
2024/6/6 |
613 |
631 |
604 |
609 |
-1.93% |
50,500 |
2024/6/5 |
655 |
655 |
621 |
621 |
-5.19% |
62,800 |
2024/6/4 |
625 |
666 |
625 |
655 |
+4.47% |
86,000 |
2024/6/3 |
660 |
683 |
621 |
627 |
-2.03% |
121,100 |
2024/5/31 |
647 |
647 |
612 |
640 |
+0.47% |
88,800 |
2024/5/30 |
662 |
670 |
614 |
637 |
-2.30% |
148,300 |
2024/5/29 |
614 |
670 |
600 |
652 |
+3.33% |
177,000 |
2024/5/28 |
590 |
658 |
590 |
631 |
+5.87% |
256,500 |
2024/5/27 |
600 |
605 |
576 |
596 |
+0.00% |
106,800 |
2024/5/24 |
541 |
629 |
531 |
596 |
+6.24% |
412,300 |
2024/5/23 |
530 |
625 |
529 |
561 |
+5.85% |
571,400 |
2024/5/22 |
526 |
566 |
519 |
530 |
-0.38% |
92,700 |
2024/5/21 |
509 |
540 |
509 |
532 |
+2.50% |
34,300 |
2024/5/20 |
532 |
532 |
496 |
519 |
-0.57% |
74,200 |
2024/5/17 |
455 |
529 |
447 |
522 |
+13.73% |
132,300 |
2024/5/16 |
463 |
470 |
454 |
459 |
-2.55% |
15,600 |
2024/5/15 |
472 |
473 |
453 |
471 |
-1.26% |
22,700 |
2024/5/14 |
458 |
485 |
458 |
477 |
+3.47% |
38,600 |
2024/5/13 |
447 |
479 |
447 |
461 |
+3.13% |
34,800 |
2024/5/10 |
442 |
453 |
439 |
447 |
-0.67% |
24,400 |
2024/5/9 |
480 |
481 |
439 |
450 |
-3.64% |
47,300 |
2024/5/8 |
408 |
480 |
407 |
467 |
+14.46% |
93,900 |
2024/5/7 |
400 |
415 |
395 |
408 |
+1.49% |
32,100 |
2024/5/2 |
404 |
409 |
395 |
402 |
-0.99% |
45,500 |
2024/5/1 |
427 |
427 |
406 |
406 |
-3.10% |
28,500 |
2024/4/30 |
440 |
448 |
409 |
419 |
-0.24% |
48,100 |
2024/4/26 |
439 |
440 |
420 |
420 |
-4.98% |
44,600 |
2024/4/25 |
462 |
474 |
437 |
442 |
-5.76% |
24,100 |
2024/4/24 |
482 |
482 |
462 |
469 |
-2.49% |
19,400 |
2024/4/23 |
478 |
490 |
478 |
481 |
+0.42% |
9,100 |
2024/4/22 |
466 |
491 |
466 |
479 |
+2.79% |
28,100 |
|