| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
260 |
260 |
249 |
254 |
-1.93% |
1,015,300 |
| 2024/9/19 |
260 |
263 |
258 |
259 |
+0.00% |
400,600 |
| 2024/9/18 |
263 |
263 |
259 |
259 |
-0.38% |
297,200 |
| 2024/9/17 |
267 |
268 |
260 |
260 |
-2.26% |
369,400 |
| 2024/9/13 |
266 |
269 |
266 |
266 |
+0.00% |
247,800 |
| 2024/9/12 |
270 |
272 |
266 |
266 |
+0.00% |
268,000 |
| 2024/9/11 |
270 |
270 |
265 |
266 |
-1.48% |
317,300 |
| 2024/9/10 |
274 |
276 |
270 |
270 |
-1.10% |
189,100 |
| 2024/9/9 |
270 |
274 |
268 |
273 |
-1.44% |
360,700 |
| 2024/9/6 |
274 |
278 |
274 |
277 |
-1.07% |
451,400 |
| 2024/9/5 |
277 |
280 |
276 |
280 |
+0.72% |
255,500 |
| 2024/9/4 |
280 |
282 |
276 |
278 |
-2.11% |
609,600 |
| 2024/9/3 |
287 |
287 |
281 |
284 |
-0.70% |
290,400 |
| 2024/9/2 |
286 |
289 |
284 |
286 |
+1.42% |
210,100 |
| 2024/8/30 |
282 |
284 |
281 |
282 |
+0.36% |
175,000 |
| 2024/8/29 |
282 |
284 |
281 |
281 |
-1.06% |
292,700 |
| 2024/8/28 |
289 |
289 |
283 |
284 |
-1.05% |
264,800 |
| 2024/8/27 |
288 |
290 |
286 |
287 |
-0.69% |
217,900 |
| 2024/8/26 |
292 |
293 |
287 |
289 |
-0.69% |
322,000 |
| 2024/8/23 |
284 |
291 |
283 |
291 |
+2.46% |
437,200 |
| 2024/8/22 |
282 |
285 |
281 |
284 |
+0.35% |
331,000 |
| 2024/8/21 |
281 |
283 |
279 |
283 |
+0.35% |
368,900 |
| 2024/8/20 |
280 |
286 |
280 |
282 |
+1.81% |
501,000 |
| 2024/8/19 |
290 |
291 |
276 |
277 |
-4.48% |
1,058,200 |
| 2024/8/16 |
304 |
304 |
290 |
290 |
-3.65% |
1,452,100 |
| 2024/8/15 |
303 |
310 |
298 |
301 |
-7.95% |
1,861,300 |
| 2024/8/14 |
309 |
328 |
307 |
327 |
+5.83% |
811,600 |
| 2024/8/13 |
306 |
317 |
303 |
309 |
-2.52% |
643,100 |
| 2024/8/9 |
325 |
329 |
306 |
317 |
-1.25% |
677,900 |
| 2024/8/8 |
296 |
322 |
293 |
321 |
+9.93% |
905,700 |
| 2024/8/7 |
268 |
301 |
268 |
292 |
+8.96% |
1,090,400 |
| 2024/8/6 |
267 |
282 |
267 |
268 |
+4.69% |
1,486,700 |
| 2024/8/5 |
265 |
289 |
240 |
256 |
-13.80% |
3,120,600 |
| 2024/8/2 |
308 |
310 |
281 |
297 |
-8.05% |
1,521,600 |
| 2024/8/1 |
333 |
334 |
320 |
323 |
-3.87% |
710,000 |
| 2024/7/31 |
336 |
337 |
333 |
336 |
+0.00% |
347,600 |
| 2024/7/30 |
340 |
340 |
336 |
336 |
-0.88% |
219,100 |
| 2024/7/29 |
338 |
341 |
337 |
339 |
+0.59% |
228,500 |
| 2024/7/26 |
342 |
342 |
336 |
337 |
-1.75% |
415,600 |
| 2024/7/25 |
343 |
344 |
340 |
343 |
-1.15% |
508,800 |
| 2024/7/24 |
347 |
349 |
344 |
347 |
+0.00% |
267,400 |
| 2024/7/23 |
348 |
348 |
345 |
347 |
+0.29% |
197,100 |
| 2024/7/22 |
346 |
348 |
343 |
346 |
+0.00% |
341,200 |
| 2024/7/19 |
348 |
348 |
346 |
346 |
-0.86% |
407,800 |
| 2024/7/18 |
350 |
351 |
348 |
349 |
-0.29% |
407,800 |
| 2024/7/17 |
354 |
354 |
350 |
350 |
-0.85% |
480,100 |
| 2024/7/16 |
355 |
357 |
351 |
353 |
-0.56% |
461,200 |
| 2024/7/12 |
355 |
356 |
351 |
355 |
+0.28% |
248,300 |
| 2024/7/11 |
350 |
355 |
349 |
354 |
+0.85% |
437,900 |
| 2024/7/10 |
354 |
355 |
350 |
351 |
-0.57% |
392,800 |
| 2024/7/9 |
357 |
357 |
352 |
353 |
-0.84% |
459,600 |
| 2024/7/8 |
360 |
360 |
356 |
356 |
-0.84% |
409,000 |
| 2024/7/5 |
364 |
364 |
359 |
359 |
-1.10% |
433,000 |
| 2024/7/4 |
365 |
365 |
361 |
363 |
-0.55% |
287,000 |
| 2024/7/3 |
369 |
369 |
358 |
365 |
-0.82% |
542,500 |
| 2024/7/2 |
377 |
379 |
365 |
368 |
-2.39% |
839,300 |
| 2024/7/1 |
377 |
380 |
371 |
377 |
+1.62% |
978,400 |
| 2024/6/28 |
364 |
371 |
362 |
371 |
+2.49% |
812,600 |
| 2024/6/27 |
362 |
363 |
360 |
362 |
+0.00% |
266,700 |
| 2024/6/26 |
360 |
367 |
358 |
362 |
+0.56% |
387,900 |
| 2024/6/25 |
357 |
361 |
357 |
360 |
+1.41% |
420,600 |
| 2024/6/24 |
353 |
356 |
350 |
355 |
+0.57% |
380,500 |
| 2024/6/21 |
351 |
356 |
350 |
353 |
+0.00% |
333,700 |
| 2024/6/20 |
354 |
355 |
351 |
353 |
-0.56% |
294,400 |
| 2024/6/19 |
356 |
358 |
353 |
355 |
-1.11% |
288,200 |
| 2024/6/18 |
355 |
362 |
354 |
359 |
+2.57% |
476,200 |
| 2024/6/17 |
355 |
357 |
348 |
350 |
-2.23% |
457,700 |
| 2024/6/14 |
359 |
359 |
355 |
358 |
+0.00% |
273,100 |
| 2024/6/13 |
364 |
364 |
358 |
358 |
-1.38% |
284,600 |
| 2024/6/12 |
361 |
364 |
359 |
363 |
+0.55% |
277,700 |
| 2024/6/11 |
375 |
375 |
355 |
361 |
-4.24% |
1,302,200 |
| 2024/6/10 |
401 |
403 |
376 |
377 |
+0.53% |
3,233,000 |
| 2024/6/7 |
344 |
375 |
340 |
375 |
+9.01% |
730,700 |
| 2024/6/6 |
344 |
345 |
340 |
344 |
-0.29% |
419,000 |
| 2024/6/5 |
352 |
352 |
341 |
345 |
-1.71% |
392,600 |
| 2024/6/4 |
352 |
354 |
349 |
351 |
-0.28% |
336,400 |
| 2024/6/3 |
345 |
352 |
345 |
352 |
+2.03% |
369,700 |
| 2024/5/31 |
341 |
347 |
341 |
345 |
+0.58% |
294,500 |
| 2024/5/30 |
341 |
349 |
338 |
343 |
+0.29% |
612,400 |
| 2024/5/29 |
352 |
352 |
340 |
342 |
-2.29% |
848,400 |
| 2024/5/28 |
355 |
356 |
348 |
350 |
-1.96% |
578,500 |
| 2024/5/27 |
369 |
369 |
349 |
357 |
-2.46% |
612,500 |
| 2024/5/24 |
360 |
368 |
350 |
366 |
+1.67% |
787,900 |
| 2024/5/23 |
344 |
362 |
344 |
360 |
+4.65% |
1,043,400 |
| 2024/5/22 |
345 |
356 |
329 |
344 |
+0.00% |
2,053,000 |
| 2024/5/21 |
352 |
354 |
343 |
344 |
-1.99% |
1,163,200 |
| 2024/5/20 |
369 |
369 |
351 |
351 |
-2.77% |
1,596,500 |
| 2024/5/17 |
381 |
388 |
359 |
361 |
-4.50% |
1,723,900 |
| 2024/5/16 |
342 |
387 |
342 |
378 |
-10.43% |
7,593,700 |
| 2024/5/15 |
443 |
449 |
410 |
422 |
-4.31% |
1,477,200 |
| 2024/5/14 |
435 |
446 |
431 |
441 |
+1.38% |
1,002,400 |
| 2024/5/13 |
433 |
435 |
420 |
435 |
+0.46% |
966,900 |
| 2024/5/10 |
416 |
434 |
415 |
433 |
+4.84% |
1,091,400 |
| 2024/5/9 |
405 |
413 |
405 |
413 |
+2.23% |
534,900 |
| 2024/5/8 |
404 |
406 |
402 |
404 |
+0.25% |
229,500 |
| 2024/5/7 |
402 |
405 |
399 |
403 |
+1.00% |
495,600 |
| 2024/5/2 |
402 |
403 |
398 |
399 |
+0.00% |
338,400 |
| 2024/5/1 |
405 |
409 |
396 |
399 |
-2.21% |
770,200 |
| 2024/4/30 |
407 |
414 |
405 |
408 |
+0.25% |
514,900 |
| 2024/4/26 |
404 |
409 |
400 |
407 |
+0.74% |
578,600 |
| 2024/4/25 |
402 |
411 |
395 |
404 |
+2.28% |
813,200 |
| 2024/4/24 |
428 |
453 |
390 |
395 |
-6.18% |
4,177,700 |
| 2024/4/23 |
390 |
431 |
379 |
421 |
+19.94% |
4,326,700 |
| 2024/4/22 |
346 |
360 |
344 |
351 |
+1.15% |
477,600 |
| 2024/4/19 |
351 |
352 |
331 |
347 |
-0.86% |
632,200 |
| 2024/4/18 |
321 |
351 |
313 |
350 |
+7.36% |
1,053,300 |
| 2024/4/17 |
351 |
357 |
324 |
326 |
-5.78% |
1,805,900 |
| 2024/4/16 |
364 |
364 |
344 |
346 |
-5.98% |
1,531,200 |
| 2024/4/15 |
373 |
374 |
367 |
368 |
-1.34% |
410,900 |
| 2024/4/12 |
374 |
377 |
371 |
373 |
+0.27% |
250,800 |
| 2024/4/11 |
369 |
381 |
368 |
372 |
+0.27% |
745,000 |
| 2024/4/10 |
390 |
392 |
368 |
371 |
-5.12% |
1,695,700 |
| 2024/4/9 |
396 |
398 |
390 |
391 |
-1.51% |
655,100 |
| 2024/4/8 |
401 |
403 |
395 |
397 |
+0.00% |
378,000 |
| 2024/4/5 |
402 |
402 |
396 |
397 |
-1.98% |
497,000 |
| 2024/4/4 |
408 |
411 |
402 |
405 |
+1.00% |
593,700 |
| 2024/4/3 |
397 |
406 |
392 |
401 |
+1.01% |
510,300 |
| 2024/4/2 |
411 |
415 |
396 |
397 |
-4.11% |
733,000 |
| 2024/4/1 |
417 |
424 |
396 |
414 |
-0.96% |
1,345,700 |
| 2024/3/29 |
396 |
420 |
396 |
418 |
+6.09% |
2,080,300 |
| 2024/3/28 |
368 |
397 |
368 |
394 |
+4.79% |
2,583,900 |
| 2024/3/27 |
383 |
386 |
375 |
376 |
-0.27% |
1,572,300 |
| 2024/3/26 |
378 |
379 |
364 |
377 |
-1.05% |
1,798,500 |
|
