日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
382 |
397 |
379 |
387 |
+1.57% |
28,900 |
2024/11/7 |
385 |
388 |
373 |
381 |
-0.52% |
25,100 |
2024/11/6 |
355 |
383 |
354 |
383 |
+8.19% |
92,000 |
2024/11/5 |
351 |
355 |
351 |
354 |
+0.85% |
8,100 |
2024/11/1 |
353 |
355 |
351 |
351 |
-0.57% |
15,900 |
2024/10/31 |
348 |
353 |
348 |
353 |
+0.86% |
12,400 |
2024/10/30 |
352 |
352 |
349 |
350 |
-0.57% |
15,200 |
2024/10/29 |
347 |
352 |
347 |
352 |
+0.86% |
10,200 |
2024/10/28 |
352 |
352 |
348 |
349 |
+0.58% |
6,700 |
2024/10/25 |
349 |
350 |
347 |
347 |
-0.86% |
20,800 |
2024/10/24 |
350 |
350 |
347 |
350 |
+0.00% |
11,100 |
2024/10/23 |
348 |
350 |
348 |
350 |
+0.29% |
6,800 |
2024/10/22 |
352 |
352 |
349 |
349 |
-0.85% |
5,100 |
2024/10/21 |
350 |
352 |
350 |
352 |
+0.28% |
3,900 |
2024/10/18 |
351 |
353 |
348 |
351 |
+0.00% |
15,000 |
2024/10/17 |
350 |
353 |
350 |
351 |
-0.57% |
9,500 |
2024/10/16 |
350 |
353 |
350 |
353 |
+1.15% |
9,900 |
2024/10/15 |
349 |
350 |
347 |
349 |
+0.29% |
17,500 |
2024/10/11 |
349 |
351 |
348 |
348 |
-0.57% |
12,900 |
2024/10/10 |
355 |
355 |
348 |
350 |
-1.96% |
7,800 |
2024/10/9 |
356 |
360 |
354 |
357 |
-0.56% |
13,600 |
2024/10/8 |
360 |
365 |
356 |
359 |
-2.18% |
14,600 |
2024/10/7 |
365 |
367 |
363 |
367 |
+1.10% |
9,600 |
2024/10/4 |
364 |
365 |
356 |
363 |
-0.55% |
21,500 |
2024/10/3 |
368 |
368 |
362 |
365 |
-0.82% |
17,100 |
2024/10/2 |
368 |
370 |
363 |
368 |
-0.54% |
22,300 |
2024/10/1 |
367 |
370 |
356 |
370 |
+0.27% |
15,500 |
2024/9/30 |
369 |
371 |
365 |
369 |
-0.54% |
12,000 |
2024/9/27 |
366 |
372 |
364 |
371 |
+1.64% |
10,400 |
2024/9/26 |
364 |
366 |
361 |
365 |
+0.27% |
5,900 |
2024/9/25 |
364 |
364 |
359 |
364 |
+0.28% |
6,400 |
2024/9/24 |
358 |
366 |
357 |
363 |
+1.40% |
10,600 |
2024/9/20 |
352 |
358 |
347 |
358 |
+2.58% |
32,200 |
2024/9/19 |
346 |
354 |
342 |
349 |
+0.87% |
29,300 |
2024/9/18 |
353 |
353 |
340 |
346 |
-1.98% |
27,200 |
2024/9/17 |
352 |
354 |
345 |
353 |
+0.00% |
4,800 |
2024/9/13 |
359 |
359 |
350 |
353 |
-0.84% |
9,200 |
2024/9/12 |
355 |
362 |
351 |
356 |
-0.28% |
24,000 |
2024/9/11 |
356 |
360 |
345 |
357 |
-0.83% |
26,400 |
2024/9/10 |
364 |
366 |
359 |
360 |
-1.37% |
7,800 |
2024/9/9 |
351 |
366 |
351 |
365 |
+1.67% |
38,500 |
2024/9/6 |
363 |
367 |
359 |
359 |
-1.64% |
11,100 |
2024/9/5 |
361 |
366 |
359 |
365 |
+1.11% |
15,500 |
2024/9/4 |
360 |
365 |
356 |
361 |
-1.90% |
36,200 |
2024/9/3 |
378 |
378 |
367 |
368 |
-1.87% |
10,400 |
2024/9/2 |
381 |
381 |
372 |
375 |
-1.32% |
18,400 |
2024/8/30 |
369 |
384 |
368 |
380 |
+2.98% |
27,600 |
2024/8/29 |
375 |
375 |
367 |
369 |
-1.60% |
5,200 |
2024/8/28 |
387 |
387 |
366 |
375 |
-1.32% |
24,900 |
2024/8/27 |
380 |
385 |
378 |
380 |
+0.53% |
8,400 |
2024/8/26 |
377 |
382 |
372 |
378 |
+0.80% |
10,800 |
2024/8/23 |
374 |
377 |
364 |
375 |
+0.27% |
24,600 |
2024/8/22 |
374 |
380 |
370 |
374 |
+0.00% |
15,500 |
2024/8/21 |
376 |
382 |
373 |
374 |
-1.84% |
6,800 |
2024/8/20 |
388 |
388 |
378 |
381 |
+0.00% |
22,000 |
2024/8/19 |
377 |
383 |
370 |
381 |
+0.53% |
28,700 |
2024/8/16 |
370 |
387 |
370 |
379 |
+3.55% |
40,000 |
2024/8/15 |
354 |
377 |
354 |
366 |
+0.83% |
25,600 |
2024/8/14 |
365 |
368 |
352 |
363 |
-2.68% |
27,000 |
2024/8/13 |
362 |
373 |
357 |
373 |
+9.38% |
39,900 |
2024/8/9 |
341 |
351 |
336 |
341 |
+0.59% |
28,500 |
2024/8/8 |
342 |
343 |
334 |
339 |
+0.00% |
46,800 |
2024/8/7 |
331 |
357 |
325 |
339 |
-3.14% |
58,800 |
2024/8/6 |
356 |
365 |
337 |
350 |
-3.85% |
142,100 |
2024/8/5 |
372 |
384 |
364 |
364 |
-18.02% |
125,000 |
2024/8/2 |
471 |
471 |
441 |
444 |
-8.07% |
40,800 |
2024/8/1 |
494 |
494 |
478 |
483 |
-2.23% |
15,100 |
2024/7/31 |
492 |
495 |
476 |
494 |
-0.20% |
20,400 |
2024/7/30 |
478 |
495 |
471 |
495 |
+3.77% |
31,100 |
2024/7/29 |
475 |
477 |
470 |
477 |
+1.71% |
10,900 |
2024/7/26 |
458 |
472 |
456 |
469 |
+1.52% |
18,600 |
2024/7/25 |
466 |
466 |
451 |
462 |
-1.91% |
30,600 |
2024/7/24 |
466 |
478 |
466 |
471 |
-0.84% |
21,500 |
2024/7/23 |
473 |
480 |
470 |
475 |
+0.42% |
8,000 |
2024/7/22 |
480 |
480 |
473 |
473 |
-1.25% |
5,400 |
2024/7/19 |
485 |
485 |
476 |
479 |
-1.44% |
16,600 |
2024/7/18 |
489 |
489 |
478 |
486 |
-0.41% |
18,600 |
2024/7/17 |
495 |
495 |
485 |
488 |
-0.41% |
18,700 |
2024/7/16 |
485 |
492 |
480 |
490 |
+1.24% |
19,100 |
2024/7/12 |
472 |
490 |
470 |
484 |
+2.33% |
26,900 |
2024/7/11 |
462 |
473 |
460 |
473 |
+1.72% |
14,700 |
2024/7/10 |
466 |
467 |
460 |
465 |
-0.21% |
25,000 |
2024/7/9 |
466 |
484 |
464 |
466 |
+0.00% |
41,800 |
2024/7/8 |
465 |
467 |
462 |
466 |
+0.00% |
15,600 |
2024/7/5 |
466 |
469 |
464 |
466 |
-0.64% |
15,800 |
2024/7/4 |
469 |
469 |
462 |
469 |
+1.52% |
19,900 |
2024/7/3 |
468 |
469 |
462 |
462 |
-1.28% |
26,200 |
2024/7/2 |
468 |
474 |
467 |
468 |
+0.00% |
11,400 |
2024/7/1 |
479 |
485 |
468 |
468 |
-1.47% |
27,600 |
2024/6/28 |
475 |
480 |
464 |
475 |
+0.00% |
33,500 |
2024/6/27 |
485 |
485 |
475 |
475 |
-1.86% |
28,000 |
2024/6/26 |
476 |
496 |
475 |
484 |
+2.11% |
61,300 |
2024/6/25 |
459 |
474 |
459 |
474 |
+3.27% |
54,700 |
2024/6/24 |
446 |
464 |
441 |
459 |
+4.56% |
61,600 |
2024/6/21 |
438 |
450 |
438 |
439 |
+0.46% |
35,700 |
2024/6/20 |
442 |
470 |
435 |
437 |
-0.23% |
196,400 |
2024/6/19 |
447 |
448 |
436 |
438 |
-1.79% |
48,500 |
2024/6/18 |
440 |
447 |
437 |
446 |
+1.83% |
26,700 |
2024/6/17 |
449 |
449 |
437 |
438 |
-2.67% |
50,500 |
2024/6/14 |
456 |
461 |
445 |
450 |
-1.32% |
44,000 |
2024/6/13 |
454 |
457 |
450 |
456 |
+1.33% |
44,700 |
2024/6/12 |
448 |
454 |
447 |
450 |
+0.67% |
19,900 |
2024/6/11 |
462 |
465 |
447 |
447 |
-3.25% |
54,400 |
2024/6/10 |
446 |
464 |
446 |
462 |
+4.29% |
50,600 |
2024/6/7 |
455 |
466 |
440 |
443 |
-2.64% |
175,100 |
2024/6/6 |
473 |
475 |
455 |
455 |
-2.15% |
57,600 |
2024/6/5 |
474 |
483 |
455 |
465 |
-0.21% |
112,700 |
2024/6/4 |
470 |
510 |
465 |
466 |
+1.30% |
546,800 |
2024/6/3 |
462 |
476 |
454 |
460 |
-4.76% |
269,400 |
2024/5/31 |
485 |
513 |
475 |
483 |
+2.77% |
1,169,400 |
2024/5/30 |
496 |
572 |
465 |
470 |
-7.11% |
3,855,700 |
2024/5/29 |
530 |
557 |
483 |
506 |
+6.08% |
6,960,300 |
2024/5/28 |
397 |
477 |
397 |
477 |
+20.15% |
397,600 |
2024/5/27 |
400 |
400 |
397 |
397 |
-0.50% |
14,900 |
2024/5/24 |
402 |
402 |
398 |
399 |
-0.75% |
11,200 |
2024/5/23 |
404 |
404 |
400 |
402 |
+0.00% |
15,400 |
2024/5/22 |
403 |
404 |
401 |
402 |
-0.25% |
11,500 |
2024/5/21 |
404 |
405 |
403 |
403 |
-0.25% |
8,700 |
2024/5/20 |
405 |
405 |
400 |
404 |
+1.00% |
15,700 |
2024/5/17 |
397 |
402 |
397 |
400 |
+0.76% |
33,200 |
2024/5/16 |
399 |
401 |
397 |
397 |
-0.50% |
24,500 |
2024/5/15 |
402 |
405 |
399 |
399 |
-0.50% |
21,900 |
2024/5/14 |
400 |
403 |
398 |
401 |
+0.75% |
20,700 |
|