日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
276 |
276 |
273 |
276 |
+0.36% |
5,400 |
2024/9/19 |
275 |
275 |
272 |
275 |
+0.36% |
6,700 |
2024/9/18 |
275 |
277 |
272 |
274 |
+0.00% |
5,700 |
2024/9/17 |
280 |
288 |
271 |
274 |
-0.72% |
38,500 |
2024/9/13 |
274 |
276 |
271 |
276 |
+1.10% |
5,800 |
2024/9/12 |
269 |
273 |
268 |
273 |
+1.87% |
8,600 |
2024/9/11 |
271 |
275 |
268 |
268 |
-1.11% |
10,000 |
2024/9/10 |
267 |
273 |
267 |
271 |
+1.88% |
11,500 |
2024/9/9 |
266 |
267 |
264 |
266 |
-0.75% |
11,800 |
2024/9/6 |
267 |
270 |
266 |
268 |
-0.37% |
3,700 |
2024/9/5 |
263 |
270 |
263 |
269 |
+1.13% |
7,000 |
2024/9/4 |
262 |
267 |
260 |
266 |
+1.14% |
16,200 |
2024/9/3 |
265 |
268 |
262 |
263 |
-0.38% |
9,500 |
2024/9/2 |
269 |
269 |
263 |
264 |
-1.12% |
10,500 |
2024/8/30 |
268 |
270 |
267 |
267 |
+0.00% |
4,700 |
2024/8/29 |
267 |
270 |
267 |
267 |
+0.38% |
5,600 |
2024/8/28 |
267 |
267 |
266 |
266 |
+0.00% |
3,300 |
2024/8/27 |
261 |
267 |
261 |
266 |
+2.31% |
12,000 |
2024/8/26 |
262 |
265 |
260 |
260 |
-0.38% |
11,600 |
2024/8/23 |
262 |
265 |
260 |
261 |
+0.00% |
10,700 |
2024/8/22 |
261 |
262 |
260 |
261 |
+0.38% |
3,800 |
2024/8/21 |
261 |
261 |
260 |
260 |
+0.39% |
6,300 |
2024/8/20 |
258 |
262 |
257 |
259 |
+0.00% |
10,700 |
2024/8/19 |
262 |
262 |
259 |
259 |
+0.00% |
9,700 |
2024/8/16 |
260 |
262 |
256 |
259 |
-0.77% |
24,500 |
2024/8/15 |
261 |
262 |
260 |
261 |
+0.38% |
3,400 |
2024/8/14 |
262 |
263 |
260 |
260 |
+0.00% |
7,000 |
2024/8/13 |
250 |
262 |
250 |
260 |
+5.69% |
13,700 |
2024/8/9 |
250 |
252 |
246 |
246 |
+0.41% |
16,300 |
2024/8/8 |
238 |
250 |
237 |
245 |
+0.41% |
18,200 |
2024/8/7 |
230 |
247 |
228 |
244 |
+3.39% |
25,500 |
2024/8/6 |
224 |
244 |
224 |
236 |
+5.83% |
58,200 |
2024/8/5 |
251 |
252 |
220 |
223 |
-13.90% |
73,500 |
2024/8/2 |
270 |
270 |
259 |
259 |
-4.78% |
38,200 |
2024/8/1 |
276 |
276 |
271 |
272 |
-1.09% |
9,600 |
2024/7/31 |
272 |
275 |
265 |
275 |
+1.85% |
30,300 |
2024/7/30 |
286 |
287 |
270 |
270 |
-5.92% |
96,700 |
2024/7/29 |
285 |
289 |
285 |
287 |
+0.00% |
17,200 |
2024/7/26 |
289 |
289 |
285 |
287 |
+0.35% |
10,700 |
2024/7/25 |
285 |
287 |
285 |
286 |
-0.69% |
7,900 |
2024/7/24 |
289 |
290 |
286 |
288 |
-1.03% |
18,300 |
2024/7/23 |
292 |
292 |
289 |
291 |
+0.00% |
9,300 |
2024/7/22 |
289 |
291 |
287 |
291 |
+1.04% |
11,800 |
2024/7/19 |
290 |
290 |
286 |
288 |
-0.69% |
14,700 |
2024/7/18 |
288 |
290 |
286 |
290 |
+0.69% |
11,000 |
2024/7/17 |
288 |
290 |
288 |
288 |
+0.00% |
5,300 |
2024/7/16 |
292 |
292 |
286 |
288 |
-1.03% |
16,400 |
2024/7/12 |
286 |
292 |
286 |
291 |
+1.39% |
7,900 |
2024/7/11 |
287 |
288 |
285 |
287 |
+0.70% |
7,100 |
2024/7/10 |
293 |
293 |
285 |
285 |
-2.73% |
31,200 |
2024/7/9 |
296 |
299 |
293 |
293 |
-1.01% |
18,600 |
2024/7/8 |
303 |
310 |
296 |
296 |
-1.33% |
25,300 |
2024/7/5 |
309 |
309 |
297 |
300 |
+1.01% |
30,300 |
2024/7/4 |
288 |
300 |
287 |
297 |
+3.48% |
57,000 |
2024/7/3 |
286 |
290 |
284 |
287 |
+0.35% |
27,800 |
2024/7/2 |
286 |
286 |
283 |
286 |
+1.06% |
9,600 |
2024/7/1 |
295 |
295 |
282 |
283 |
-2.75% |
32,100 |
2024/6/28 |
287 |
292 |
286 |
291 |
+2.11% |
20,800 |
2024/6/27 |
286 |
287 |
284 |
285 |
+0.00% |
6,300 |
2024/6/26 |
286 |
286 |
282 |
285 |
+0.00% |
12,200 |
2024/6/25 |
281 |
286 |
280 |
285 |
+1.79% |
11,600 |
2024/6/24 |
286 |
286 |
278 |
280 |
+0.00% |
15,500 |
2024/6/21 |
279 |
284 |
279 |
280 |
+0.36% |
14,600 |
2024/6/20 |
284 |
284 |
271 |
279 |
-2.45% |
90,700 |
2024/6/19 |
284 |
288 |
284 |
286 |
+0.70% |
7,700 |
2024/6/18 |
285 |
285 |
282 |
284 |
-0.35% |
19,300 |
2024/6/17 |
287 |
287 |
284 |
285 |
-0.70% |
8,800 |
2024/6/14 |
280 |
288 |
280 |
287 |
+2.50% |
18,000 |
2024/6/13 |
286 |
287 |
280 |
280 |
-2.10% |
9,900 |
2024/6/12 |
290 |
290 |
286 |
286 |
-1.38% |
9,700 |
2024/6/11 |
291 |
294 |
290 |
290 |
-0.34% |
5,400 |
2024/6/10 |
292 |
293 |
287 |
291 |
+0.00% |
19,800 |
2024/6/7 |
292 |
293 |
290 |
291 |
-0.34% |
4,100 |
2024/6/6 |
293 |
295 |
290 |
292 |
+0.34% |
5,600 |
2024/6/5 |
297 |
297 |
290 |
291 |
-2.02% |
10,800 |
2024/6/4 |
295 |
298 |
294 |
297 |
+1.37% |
12,600 |
2024/6/3 |
291 |
297 |
290 |
293 |
+1.74% |
14,300 |
2024/5/31 |
282 |
289 |
282 |
288 |
+2.13% |
24,100 |
2024/5/30 |
285 |
285 |
276 |
282 |
-2.08% |
57,400 |
2024/5/29 |
296 |
296 |
288 |
288 |
-2.70% |
8,200 |
2024/5/28 |
294 |
299 |
290 |
296 |
+0.68% |
13,400 |
2024/5/27 |
287 |
295 |
287 |
294 |
+2.44% |
10,000 |
2024/5/24 |
291 |
291 |
285 |
287 |
-1.37% |
23,700 |
2024/5/23 |
301 |
302 |
290 |
291 |
-3.64% |
33,300 |
2024/5/22 |
297 |
306 |
295 |
302 |
+1.68% |
14,900 |
2024/5/21 |
308 |
313 |
297 |
297 |
-3.26% |
36,800 |
2024/5/20 |
295 |
307 |
295 |
307 |
+4.42% |
32,300 |
2024/5/17 |
293 |
296 |
278 |
294 |
-0.34% |
64,400 |
2024/5/16 |
307 |
307 |
292 |
295 |
-2.64% |
74,400 |
2024/5/15 |
310 |
312 |
303 |
303 |
-3.50% |
23,800 |
2024/5/14 |
315 |
318 |
304 |
314 |
-0.32% |
69,400 |
2024/5/13 |
331 |
331 |
305 |
315 |
-5.97% |
94,800 |
2024/5/10 |
338 |
342 |
331 |
335 |
+0.00% |
27,800 |
2024/5/9 |
336 |
340 |
332 |
335 |
-0.30% |
22,200 |
2024/5/8 |
340 |
340 |
333 |
336 |
-1.18% |
21,900 |
2024/5/7 |
331 |
340 |
331 |
340 |
+3.03% |
19,200 |
2024/5/2 |
330 |
332 |
330 |
330 |
+0.00% |
10,000 |
2024/5/1 |
333 |
336 |
329 |
330 |
-2.08% |
24,400 |
2024/4/30 |
333 |
338 |
329 |
337 |
+3.37% |
34,500 |
2024/4/26 |
340 |
340 |
325 |
326 |
-4.96% |
128,500 |
2024/4/25 |
344 |
346 |
337 |
343 |
-1.15% |
32,200 |
2024/4/24 |
345 |
355 |
344 |
347 |
+1.17% |
30,300 |
2024/4/23 |
343 |
352 |
342 |
343 |
-0.58% |
32,600 |
2024/4/22 |
338 |
345 |
338 |
345 |
+3.29% |
21,400 |
2024/4/19 |
346 |
348 |
329 |
334 |
-4.30% |
80,200 |
2024/4/18 |
338 |
352 |
338 |
349 |
+3.25% |
33,700 |
2024/4/17 |
344 |
351 |
338 |
338 |
-1.74% |
67,500 |
2024/4/16 |
370 |
370 |
344 |
344 |
-8.02% |
106,400 |
2024/4/15 |
374 |
378 |
370 |
374 |
+0.27% |
35,300 |
2024/4/12 |
371 |
386 |
371 |
373 |
+0.54% |
64,800 |
2024/4/11 |
377 |
380 |
370 |
371 |
-3.13% |
38,800 |
2024/4/10 |
391 |
391 |
382 |
383 |
-4.01% |
47,100 |
2024/4/9 |
366 |
399 |
366 |
399 |
+9.32% |
69,900 |
2024/4/8 |
366 |
373 |
362 |
365 |
+0.27% |
36,700 |
2024/4/5 |
372 |
378 |
361 |
364 |
-2.41% |
45,300 |
2024/4/4 |
389 |
391 |
371 |
373 |
-4.11% |
63,800 |
2024/4/3 |
390 |
398 |
387 |
389 |
-3.23% |
43,300 |
2024/4/2 |
413 |
433 |
400 |
402 |
+0.50% |
129,300 |
2024/4/1 |
436 |
440 |
400 |
400 |
-9.91% |
183,500 |
2024/3/29 |
461 |
480 |
420 |
444 |
-3.48% |
366,000 |
2024/3/28 |
375 |
460 |
372 |
460 |
+19.48% |
282,900 |
2024/3/27 |
373 |
390 |
373 |
385 |
+3.49% |
123,200 |
2024/3/26 |
384 |
385 |
368 |
372 |
-2.11% |
79,300 |
|