日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
435 |
435 |
425 |
429 |
-0.92% |
78,300 |
2024/9/19 |
433 |
435 |
428 |
433 |
+0.00% |
87,900 |
2024/9/18 |
425 |
433 |
425 |
433 |
+2.12% |
92,600 |
2024/9/17 |
428 |
429 |
419 |
424 |
+0.00% |
70,200 |
2024/9/13 |
421 |
427 |
421 |
424 |
-0.24% |
80,100 |
2024/9/12 |
418 |
425 |
417 |
425 |
+3.91% |
94,800 |
2024/9/11 |
415 |
417 |
406 |
409 |
-2.85% |
87,700 |
2024/9/10 |
426 |
426 |
419 |
421 |
-0.71% |
44,000 |
2024/9/9 |
418 |
424 |
414 |
424 |
-0.47% |
75,700 |
2024/9/6 |
428 |
430 |
421 |
426 |
+0.24% |
66,700 |
2024/9/5 |
418 |
435 |
414 |
425 |
+0.95% |
79,400 |
2024/9/4 |
423 |
431 |
419 |
421 |
-4.10% |
127,900 |
2024/9/3 |
431 |
439 |
431 |
439 |
+0.69% |
76,100 |
2024/9/2 |
441 |
444 |
425 |
436 |
-0.46% |
183,200 |
2024/8/30 |
425 |
443 |
425 |
438 |
+6.83% |
416,300 |
2024/8/29 |
405 |
411 |
405 |
410 |
+0.49% |
59,500 |
2024/8/28 |
408 |
408 |
402 |
408 |
-0.24% |
70,500 |
2024/8/27 |
408 |
413 |
405 |
409 |
+0.00% |
93,100 |
2024/8/26 |
406 |
411 |
402 |
409 |
+0.74% |
99,200 |
2024/8/23 |
408 |
411 |
403 |
406 |
-1.93% |
165,500 |
2024/8/22 |
408 |
414 |
408 |
414 |
+1.72% |
58,300 |
2024/8/21 |
406 |
410 |
403 |
407 |
-0.73% |
26,300 |
2024/8/20 |
404 |
410 |
401 |
410 |
+2.76% |
62,000 |
2024/8/19 |
406 |
409 |
399 |
399 |
-2.21% |
57,100 |
2024/8/16 |
398 |
409 |
395 |
408 |
+4.62% |
98,400 |
2024/8/15 |
398 |
398 |
389 |
390 |
-2.01% |
94,300 |
2024/8/14 |
397 |
400 |
394 |
398 |
+0.25% |
78,000 |
2024/8/13 |
393 |
398 |
391 |
397 |
+1.28% |
125,700 |
2024/8/9 |
396 |
401 |
384 |
392 |
+1.03% |
139,700 |
2024/8/8 |
386 |
399 |
374 |
388 |
-1.02% |
131,800 |
2024/8/7 |
380 |
406 |
378 |
392 |
+1.82% |
147,600 |
2024/8/6 |
388 |
395 |
373 |
385 |
+0.00% |
201,600 |
2024/8/5 |
379 |
387 |
346 |
385 |
-5.17% |
324,000 |
2024/8/2 |
436 |
437 |
406 |
406 |
-8.56% |
219,500 |
2024/8/1 |
463 |
463 |
444 |
444 |
-5.13% |
113,200 |
2024/7/31 |
455 |
468 |
447 |
468 |
+1.96% |
88,800 |
2024/7/30 |
468 |
472 |
453 |
459 |
-2.34% |
142,800 |
2024/7/29 |
467 |
477 |
461 |
470 |
+2.84% |
165,800 |
2024/7/26 |
457 |
465 |
455 |
457 |
+0.00% |
76,600 |
2024/7/25 |
458 |
463 |
456 |
457 |
-1.72% |
180,100 |
2024/7/24 |
473 |
475 |
463 |
465 |
-2.92% |
126,800 |
2024/7/23 |
478 |
484 |
475 |
479 |
+1.91% |
73,500 |
2024/7/22 |
477 |
480 |
468 |
470 |
-1.47% |
110,900 |
2024/7/19 |
485 |
487 |
477 |
477 |
-2.05% |
102,000 |
2024/7/18 |
491 |
498 |
487 |
487 |
-2.60% |
103,900 |
2024/7/17 |
508 |
508 |
496 |
500 |
-1.19% |
125,600 |
2024/7/16 |
495 |
508 |
494 |
506 |
+3.27% |
313,600 |
2024/7/12 |
484 |
495 |
482 |
490 |
+0.82% |
179,800 |
2024/7/11 |
485 |
491 |
483 |
486 |
+1.04% |
164,800 |
2024/7/10 |
480 |
483 |
476 |
481 |
+0.21% |
134,200 |
2024/7/9 |
474 |
480 |
471 |
480 |
+1.27% |
151,300 |
2024/7/8 |
484 |
486 |
472 |
474 |
-1.66% |
203,500 |
2024/7/5 |
473 |
491 |
473 |
482 |
+3.21% |
372,300 |
2024/7/4 |
469 |
469 |
464 |
467 |
-0.64% |
51,700 |
2024/7/3 |
466 |
471 |
466 |
470 |
+0.64% |
85,900 |
2024/7/2 |
462 |
469 |
462 |
467 |
+1.08% |
122,800 |
2024/7/1 |
463 |
464 |
458 |
462 |
+0.43% |
86,500 |
2024/6/28 |
458 |
462 |
454 |
460 |
+0.66% |
133,700 |
2024/6/27 |
454 |
461 |
451 |
457 |
-2.14% |
176,000 |
2024/6/26 |
473 |
473 |
462 |
467 |
-1.89% |
266,900 |
2024/6/25 |
467 |
477 |
467 |
476 |
+1.93% |
119,100 |
2024/6/24 |
463 |
470 |
462 |
467 |
+0.86% |
81,500 |
2024/6/21 |
464 |
472 |
462 |
463 |
+0.43% |
106,000 |
2024/6/20 |
462 |
465 |
458 |
461 |
+0.00% |
66,200 |
2024/6/19 |
463 |
463 |
457 |
461 |
+0.00% |
62,400 |
2024/6/18 |
455 |
462 |
454 |
461 |
+1.99% |
78,800 |
2024/6/17 |
455 |
455 |
447 |
452 |
-0.44% |
118,300 |
2024/6/14 |
440 |
457 |
440 |
454 |
+2.71% |
132,600 |
2024/6/13 |
452 |
453 |
442 |
442 |
-2.21% |
80,100 |
2024/6/12 |
455 |
458 |
450 |
452 |
-0.66% |
64,100 |
2024/6/11 |
454 |
458 |
452 |
455 |
-0.22% |
56,300 |
2024/6/10 |
449 |
457 |
446 |
456 |
+1.33% |
67,700 |
2024/6/7 |
442 |
451 |
442 |
450 |
+1.81% |
62,100 |
2024/6/6 |
453 |
454 |
442 |
442 |
-1.56% |
61,300 |
2024/6/5 |
458 |
458 |
448 |
449 |
-2.39% |
104,600 |
2024/6/4 |
455 |
461 |
454 |
460 |
+0.66% |
69,000 |
2024/6/3 |
458 |
461 |
452 |
457 |
+0.44% |
95,500 |
2024/5/31 |
438 |
455 |
438 |
455 |
+4.60% |
110,400 |
2024/5/30 |
435 |
439 |
428 |
435 |
-0.23% |
123,000 |
2024/5/29 |
445 |
445 |
432 |
436 |
-2.02% |
124,500 |
2024/5/28 |
450 |
453 |
445 |
445 |
-1.11% |
47,500 |
2024/5/27 |
444 |
450 |
444 |
450 |
+1.12% |
44,100 |
2024/5/24 |
442 |
448 |
439 |
445 |
+0.00% |
53,400 |
2024/5/23 |
449 |
450 |
445 |
445 |
-1.11% |
67,500 |
2024/5/22 |
453 |
457 |
450 |
450 |
-0.88% |
74,000 |
2024/5/21 |
456 |
464 |
453 |
454 |
-0.87% |
89,300 |
2024/5/20 |
449 |
460 |
444 |
458 |
+2.69% |
119,300 |
2024/5/17 |
443 |
451 |
441 |
446 |
-0.22% |
111,400 |
2024/5/16 |
455 |
455 |
444 |
447 |
-2.40% |
150,200 |
2024/5/15 |
470 |
471 |
458 |
458 |
-1.93% |
78,200 |
2024/5/14 |
465 |
477 |
463 |
467 |
+0.65% |
102,100 |
2024/5/13 |
460 |
466 |
457 |
464 |
+1.09% |
56,900 |
2024/5/10 |
463 |
466 |
458 |
459 |
-0.22% |
92,100 |
2024/5/9 |
462 |
466 |
460 |
460 |
-0.86% |
94,300 |
2024/5/8 |
467 |
471 |
464 |
464 |
-0.85% |
65,200 |
2024/5/7 |
462 |
470 |
462 |
468 |
+1.52% |
119,600 |
2024/5/2 |
462 |
468 |
460 |
461 |
+0.00% |
105,900 |
2024/5/1 |
459 |
468 |
459 |
461 |
+0.00% |
109,800 |
2024/4/30 |
467 |
467 |
454 |
461 |
-1.91% |
225,500 |
2024/4/26 |
470 |
479 |
461 |
470 |
+2.40% |
261,300 |
2024/4/25 |
493 |
494 |
446 |
459 |
-8.57% |
684,600 |
2024/4/24 |
501 |
508 |
492 |
502 |
+1.21% |
258,200 |
2024/4/23 |
493 |
504 |
486 |
496 |
+1.64% |
171,700 |
2024/4/22 |
485 |
493 |
482 |
488 |
+3.17% |
134,300 |
2024/4/19 |
482 |
485 |
466 |
473 |
-2.47% |
189,900 |
2024/4/18 |
476 |
495 |
472 |
485 |
+1.25% |
120,900 |
2024/4/17 |
485 |
491 |
479 |
479 |
-1.44% |
136,900 |
2024/4/16 |
493 |
493 |
482 |
486 |
-3.76% |
231,500 |
2024/4/15 |
503 |
509 |
494 |
505 |
-1.37% |
299,000 |
2024/4/12 |
515 |
518 |
508 |
512 |
+0.99% |
162,800 |
2024/4/11 |
504 |
513 |
504 |
507 |
-0.78% |
124,100 |
2024/4/10 |
516 |
519 |
511 |
511 |
-1.73% |
140,300 |
2024/4/9 |
504 |
526 |
502 |
520 |
+2.16% |
185,500 |
2024/4/8 |
515 |
521 |
502 |
509 |
-1.17% |
275,200 |
2024/4/5 |
505 |
542 |
505 |
515 |
-0.77% |
683,600 |
2024/4/4 |
538 |
545 |
514 |
519 |
-3.53% |
440,000 |
2024/4/3 |
536 |
547 |
530 |
538 |
-4.27% |
345,700 |
2024/4/2 |
589 |
589 |
553 |
562 |
-3.77% |
443,000 |
2024/4/1 |
614 |
614 |
584 |
584 |
-3.31% |
489,000 |
2024/3/29 |
586 |
606 |
571 |
604 |
+4.14% |
582,400 |
2024/3/28 |
629 |
630 |
572 |
580 |
-6.24% |
956,500 |
2024/3/27 |
679.3 |
679.9 |
609.9 |
618.6 |
-7.58% |
1,095,800 |
2024/3/26 |
1,000.6 |
1,026.6 |
666.6 |
669.3 |
-8.98% |
3,497,200 |
|