日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
509 |
520 |
506 |
513 |
+1.79% |
94,200 |
2024/9/19 |
492 |
508 |
490 |
504 |
+4.35% |
113,600 |
2024/9/18 |
477 |
483 |
463 |
483 |
+1.26% |
109,700 |
2024/9/17 |
449 |
477 |
449 |
477 |
+7.43% |
172,800 |
2024/9/13 |
438 |
444 |
431 |
444 |
+1.83% |
84,300 |
2024/9/12 |
404 |
440 |
404 |
436 |
+8.73% |
142,800 |
2024/9/11 |
401 |
410 |
400 |
401 |
-0.25% |
93,500 |
2024/9/10 |
393 |
406 |
388 |
402 |
+4.42% |
54,500 |
2024/9/9 |
385 |
390 |
380 |
385 |
-3.02% |
99,200 |
2024/9/6 |
407 |
408 |
395 |
397 |
-1.98% |
108,800 |
2024/9/5 |
408 |
414 |
403 |
405 |
-0.74% |
88,600 |
2024/9/4 |
415 |
421 |
407 |
408 |
-3.32% |
136,200 |
2024/9/3 |
425 |
427 |
419 |
422 |
-0.71% |
45,200 |
2024/9/2 |
435 |
437 |
424 |
425 |
-0.70% |
44,100 |
2024/8/30 |
425 |
430 |
424 |
428 |
+0.71% |
29,800 |
2024/8/29 |
434 |
434 |
423 |
425 |
-2.75% |
61,400 |
2024/8/28 |
439 |
449 |
433 |
437 |
-0.46% |
67,500 |
2024/8/27 |
438 |
440 |
433 |
439 |
+0.46% |
38,300 |
2024/8/26 |
417 |
444 |
417 |
437 |
+4.80% |
129,800 |
2024/8/23 |
415 |
420 |
412 |
417 |
+0.48% |
116,700 |
2024/8/22 |
423 |
423 |
411 |
415 |
-1.19% |
143,500 |
2024/8/21 |
423 |
427 |
418 |
420 |
-0.71% |
98,400 |
2024/8/20 |
427 |
428 |
420 |
423 |
-0.94% |
115,900 |
2024/8/19 |
437 |
437 |
425 |
427 |
-2.29% |
73,900 |
2024/8/16 |
431 |
438 |
429 |
437 |
+2.34% |
128,900 |
2024/8/15 |
428 |
429 |
423 |
427 |
-0.23% |
52,700 |
2024/8/14 |
428 |
429 |
422 |
428 |
-0.47% |
55,800 |
2024/8/13 |
435 |
445 |
427 |
430 |
-0.92% |
77,300 |
2024/8/9 |
475 |
475 |
426 |
434 |
-8.44% |
126,500 |
2024/8/8 |
465 |
486 |
462 |
474 |
+1.72% |
48,900 |
2024/8/7 |
455 |
488 |
443 |
466 |
+3.33% |
85,700 |
2024/8/6 |
426 |
478 |
426 |
451 |
+7.13% |
165,700 |
2024/8/5 |
496 |
496 |
419 |
421 |
-16.80% |
191,800 |
2024/8/2 |
530 |
534 |
502 |
506 |
-7.83% |
134,400 |
2024/8/1 |
539 |
570 |
534 |
549 |
+1.67% |
154,100 |
2024/7/31 |
530 |
540 |
523 |
540 |
+1.12% |
60,400 |
2024/7/30 |
528 |
541 |
523 |
534 |
+1.33% |
237,900 |
2024/7/29 |
518 |
532 |
514 |
527 |
+2.53% |
69,700 |
2024/7/26 |
510 |
518 |
504 |
514 |
+0.78% |
62,500 |
2024/7/25 |
514 |
517 |
507 |
510 |
-0.58% |
87,900 |
2024/7/24 |
517 |
522 |
513 |
513 |
-1.16% |
68,600 |
2024/7/23 |
519 |
522 |
514 |
519 |
+1.37% |
67,400 |
2024/7/22 |
528 |
530 |
511 |
512 |
-4.30% |
117,100 |
2024/7/19 |
528 |
535 |
521 |
535 |
+1.13% |
64,300 |
2024/7/18 |
536 |
544 |
528 |
529 |
-1.67% |
103,100 |
2024/7/17 |
541 |
541 |
533 |
538 |
-0.55% |
51,500 |
2024/7/16 |
555 |
555 |
536 |
541 |
-2.52% |
73,800 |
2024/7/12 |
536 |
555 |
536 |
555 |
+2.59% |
79,200 |
2024/7/11 |
545 |
545 |
535 |
541 |
+0.19% |
35,800 |
2024/7/10 |
546 |
548 |
537 |
540 |
-0.55% |
46,900 |
2024/7/9 |
547 |
551 |
539 |
543 |
-0.37% |
50,800 |
2024/7/8 |
544 |
551 |
542 |
545 |
+0.55% |
45,300 |
2024/7/5 |
548 |
549 |
540 |
542 |
-0.73% |
47,400 |
2024/7/4 |
545 |
550 |
541 |
546 |
+0.74% |
35,200 |
2024/7/3 |
552 |
558 |
540 |
542 |
-2.17% |
54,400 |
2024/7/2 |
561 |
566 |
549 |
554 |
-0.72% |
48,700 |
2024/7/1 |
566 |
566 |
555 |
558 |
-1.24% |
47,600 |
2024/6/28 |
563 |
566 |
556 |
565 |
+0.00% |
59,600 |
2024/6/27 |
576 |
576 |
563 |
565 |
-2.25% |
83,000 |
2024/6/26 |
594 |
596 |
578 |
578 |
-1.87% |
111,700 |
2024/6/25 |
599 |
599 |
589 |
589 |
-1.51% |
54,800 |
2024/6/24 |
583 |
598 |
582 |
598 |
+2.57% |
72,100 |
2024/6/21 |
578 |
590 |
578 |
583 |
+1.04% |
57,400 |
2024/6/20 |
567 |
577 |
565 |
577 |
+2.12% |
54,100 |
2024/6/19 |
555 |
567 |
552 |
565 |
+1.44% |
50,800 |
2024/6/18 |
549 |
558 |
547 |
557 |
+1.46% |
42,000 |
2024/6/17 |
542 |
549 |
532 |
549 |
+1.29% |
26,500 |
2024/6/14 |
530 |
545 |
530 |
542 |
+1.69% |
38,400 |
2024/6/13 |
539 |
539 |
532 |
533 |
-0.37% |
16,800 |
2024/6/12 |
537 |
540 |
535 |
535 |
-0.19% |
7,000 |
2024/6/11 |
540 |
543 |
536 |
536 |
-0.92% |
23,500 |
2024/6/10 |
529 |
542 |
529 |
541 |
+2.66% |
31,800 |
2024/6/7 |
520 |
529 |
520 |
527 |
+1.15% |
25,700 |
2024/6/6 |
531 |
531 |
520 |
521 |
-1.51% |
51,300 |
2024/6/5 |
538 |
541 |
526 |
529 |
-2.22% |
42,300 |
2024/6/4 |
539 |
545 |
533 |
541 |
+1.31% |
44,600 |
2024/6/3 |
540 |
540 |
530 |
534 |
+0.95% |
32,900 |
2024/5/31 |
529 |
529 |
521 |
529 |
+0.76% |
29,800 |
2024/5/30 |
511 |
526 |
510 |
525 |
+2.54% |
37,200 |
2024/5/29 |
523 |
524 |
512 |
512 |
-2.10% |
51,900 |
2024/5/28 |
521 |
525 |
520 |
523 |
+0.19% |
47,300 |
2024/5/27 |
535 |
535 |
520 |
522 |
-1.14% |
19,300 |
2024/5/24 |
533 |
533 |
523 |
528 |
-1.31% |
40,100 |
2024/5/23 |
538 |
541 |
533 |
535 |
-0.74% |
31,600 |
2024/5/22 |
538 |
542 |
534 |
539 |
-0.19% |
25,400 |
2024/5/21 |
537 |
545 |
536 |
540 |
+1.89% |
50,000 |
2024/5/20 |
528 |
538 |
528 |
530 |
+2.32% |
56,100 |
2024/5/17 |
512 |
520 |
509 |
518 |
+1.17% |
60,000 |
2024/5/16 |
550 |
554 |
508 |
512 |
-6.91% |
157,300 |
2024/5/15 |
571 |
575 |
550 |
550 |
-2.65% |
136,500 |
2024/5/14 |
583 |
583 |
565 |
565 |
-4.72% |
124,800 |
2024/5/13 |
595 |
599 |
590 |
593 |
+0.51% |
19,500 |
2024/5/10 |
600 |
601 |
590 |
590 |
-1.83% |
36,600 |
2024/5/9 |
602 |
608 |
600 |
601 |
-0.17% |
22,400 |
2024/5/8 |
605 |
609 |
601 |
602 |
+0.17% |
39,400 |
2024/5/7 |
593 |
605 |
593 |
601 |
+1.52% |
41,100 |
2024/5/2 |
599 |
600 |
589 |
592 |
-1.17% |
31,900 |
2024/5/1 |
598 |
603 |
595 |
599 |
+0.50% |
44,300 |
2024/4/30 |
586 |
596 |
586 |
596 |
+1.19% |
28,300 |
2024/4/26 |
581 |
590 |
577 |
589 |
+1.55% |
41,500 |
2024/4/25 |
585 |
586 |
576 |
580 |
-1.02% |
37,900 |
2024/4/24 |
589 |
591 |
582 |
586 |
-0.51% |
38,900 |
2024/4/23 |
588 |
593 |
587 |
589 |
+1.20% |
21,300 |
2024/4/22 |
581 |
585 |
576 |
582 |
+1.75% |
23,700 |
2024/4/19 |
587 |
587 |
570 |
572 |
-2.56% |
57,400 |
2024/4/18 |
570 |
589 |
570 |
587 |
+2.09% |
44,500 |
2024/4/17 |
586 |
586 |
574 |
575 |
-1.20% |
38,200 |
2024/4/16 |
592 |
592 |
582 |
582 |
-2.02% |
69,700 |
2024/4/15 |
596 |
599 |
592 |
594 |
-1.16% |
29,400 |
2024/4/12 |
599 |
603 |
597 |
601 |
+0.33% |
43,400 |
2024/4/11 |
604 |
604 |
598 |
599 |
-0.66% |
41,300 |
2024/4/10 |
612 |
617 |
603 |
603 |
-1.31% |
40,900 |
2024/4/9 |
606 |
612 |
599 |
611 |
+0.83% |
32,000 |
2024/4/8 |
612 |
613 |
603 |
606 |
+0.00% |
47,600 |
2024/4/5 |
619 |
624 |
605 |
606 |
-2.73% |
59,400 |
2024/4/4 |
621 |
628 |
610 |
623 |
+0.16% |
65,200 |
2024/4/3 |
620 |
630 |
615 |
622 |
-0.64% |
87,000 |
2024/4/2 |
629 |
633 |
621 |
626 |
+0.48% |
35,400 |
2024/4/1 |
641 |
641 |
621 |
623 |
-1.89% |
89,500 |
2024/3/29 |
609 |
640 |
609 |
635 |
+4.44% |
211,000 |
2024/3/28 |
614 |
620 |
606 |
608 |
-0.16% |
95,300 |
2024/3/27 |
610 |
614 |
607 |
609 |
+0.33% |
47,100 |
2024/3/26 |
606 |
609 |
600 |
607 |
-0.16% |
61,100 |
|