| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
348 |
349 |
347 |
348 |
-0.29% |
14,100 |
| 2024/12/2 |
347 |
350 |
347 |
349 |
+0.58% |
12,200 |
| 2024/11/29 |
346 |
350 |
346 |
347 |
+0.29% |
7,500 |
| 2024/11/28 |
346 |
350 |
346 |
346 |
+0.00% |
11,500 |
| 2024/11/27 |
348 |
348 |
346 |
346 |
-1.14% |
13,700 |
| 2024/11/26 |
350 |
350 |
347 |
350 |
+0.29% |
12,600 |
| 2024/11/25 |
349 |
353 |
349 |
349 |
+0.00% |
8,800 |
| 2024/11/22 |
351 |
353 |
349 |
349 |
-0.57% |
10,200 |
| 2024/11/21 |
354 |
354 |
351 |
351 |
-0.57% |
8,300 |
| 2024/11/20 |
356 |
357 |
352 |
353 |
+0.28% |
6,000 |
| 2024/11/19 |
351 |
353 |
351 |
352 |
+0.28% |
12,800 |
| 2024/11/18 |
350 |
354 |
350 |
351 |
+0.29% |
13,100 |
| 2024/11/15 |
356 |
358 |
350 |
350 |
-1.69% |
21,800 |
| 2024/11/14 |
356 |
359 |
356 |
356 |
+0.00% |
6,900 |
| 2024/11/13 |
361 |
361 |
355 |
356 |
+0.00% |
13,300 |
| 2024/11/12 |
363 |
363 |
356 |
356 |
-0.28% |
13,400 |
| 2024/11/11 |
356 |
359 |
356 |
357 |
-0.56% |
9,500 |
| 2024/11/8 |
361 |
364 |
358 |
359 |
+0.00% |
8,600 |
| 2024/11/7 |
360 |
361 |
358 |
359 |
-0.28% |
8,000 |
| 2024/11/6 |
360 |
362 |
358 |
360 |
+0.00% |
3,300 |
| 2024/11/5 |
360 |
360 |
355 |
360 |
+0.00% |
2,000 |
| 2024/11/1 |
359 |
361 |
355 |
360 |
+0.28% |
7,300 |
| 2024/10/31 |
362 |
362 |
358 |
359 |
-1.10% |
16,300 |
| 2024/10/30 |
358 |
365 |
358 |
363 |
+1.40% |
8,700 |
| 2024/10/29 |
355 |
358 |
354 |
358 |
+0.85% |
10,500 |
| 2024/10/28 |
357 |
358 |
351 |
355 |
-0.84% |
28,100 |
| 2024/10/25 |
361 |
361 |
358 |
358 |
-1.38% |
12,700 |
| 2024/10/24 |
365 |
365 |
361 |
363 |
-0.55% |
9,800 |
| 2024/10/23 |
365 |
365 |
364 |
365 |
-0.27% |
11,100 |
| 2024/10/22 |
368 |
368 |
365 |
366 |
+0.00% |
6,700 |
| 2024/10/21 |
367 |
368 |
365 |
366 |
-0.81% |
12,500 |
| 2024/10/18 |
369 |
369 |
367 |
369 |
+0.27% |
5,700 |
| 2024/10/17 |
369 |
369 |
366 |
368 |
+0.00% |
10,200 |
| 2024/10/16 |
369 |
370 |
368 |
368 |
-0.54% |
12,800 |
| 2024/10/15 |
371 |
373 |
370 |
370 |
-0.27% |
18,500 |
| 2024/10/11 |
373 |
374 |
371 |
371 |
-0.27% |
7,200 |
| 2024/10/10 |
375 |
375 |
372 |
372 |
+0.00% |
4,100 |
| 2024/10/9 |
374 |
375 |
372 |
372 |
+0.00% |
4,300 |
| 2024/10/8 |
375 |
376 |
372 |
372 |
-0.80% |
10,700 |
| 2024/10/7 |
376 |
376 |
374 |
375 |
+0.27% |
6,700 |
| 2024/10/4 |
372 |
374 |
372 |
374 |
+0.81% |
10,400 |
| 2024/10/3 |
377 |
377 |
371 |
371 |
-0.80% |
15,700 |
| 2024/10/2 |
375 |
375 |
374 |
374 |
-0.27% |
11,300 |
| 2024/10/1 |
377 |
379 |
375 |
375 |
-0.79% |
10,700 |
| 2024/9/30 |
369 |
382 |
369 |
378 |
-1.82% |
29,300 |
| 2024/9/27 |
378 |
387 |
375 |
385 |
-7.45% |
65,400 |
| 2024/9/26 |
410 |
416 |
409 |
416 |
+1.46% |
49,600 |
| 2024/9/25 |
409 |
410 |
408 |
410 |
+0.00% |
17,100 |
| 2024/9/24 |
409 |
410 |
408 |
410 |
+0.74% |
14,400 |
| 2024/9/20 |
410 |
410 |
404 |
407 |
-0.73% |
31,700 |
| 2024/9/19 |
409 |
410 |
405 |
410 |
+0.99% |
23,200 |
| 2024/9/18 |
409 |
409 |
406 |
406 |
+0.25% |
4,900 |
| 2024/9/17 |
409 |
409 |
405 |
405 |
+0.00% |
7,800 |
| 2024/9/13 |
408 |
409 |
405 |
405 |
+0.00% |
5,800 |
| 2024/9/12 |
408 |
408 |
404 |
405 |
-0.25% |
7,200 |
| 2024/9/11 |
409 |
409 |
405 |
406 |
-0.25% |
14,500 |
| 2024/9/10 |
408 |
410 |
406 |
407 |
+0.00% |
10,700 |
| 2024/9/9 |
405 |
408 |
405 |
407 |
+0.49% |
9,500 |
| 2024/9/6 |
407 |
409 |
405 |
405 |
-0.25% |
8,600 |
| 2024/9/5 |
410 |
410 |
406 |
406 |
+0.25% |
9,400 |
| 2024/9/4 |
408 |
410 |
405 |
405 |
-1.22% |
14,800 |
| 2024/9/3 |
409 |
410 |
407 |
410 |
+0.24% |
15,400 |
| 2024/9/2 |
408 |
409 |
406 |
409 |
+0.49% |
16,500 |
| 2024/8/30 |
406 |
407 |
405 |
407 |
+0.25% |
20,900 |
| 2024/8/29 |
403 |
406 |
401 |
406 |
+1.00% |
9,700 |
| 2024/8/28 |
402 |
403 |
400 |
402 |
+0.50% |
8,300 |
| 2024/8/27 |
401 |
402 |
400 |
400 |
+0.25% |
10,600 |
| 2024/8/26 |
396 |
400 |
395 |
399 |
+1.01% |
17,500 |
| 2024/8/23 |
395 |
398 |
394 |
395 |
+0.25% |
9,100 |
| 2024/8/22 |
393 |
396 |
391 |
394 |
+0.51% |
10,400 |
| 2024/8/21 |
391 |
395 |
390 |
392 |
+0.77% |
9,700 |
| 2024/8/20 |
388 |
391 |
386 |
389 |
+0.26% |
12,900 |
| 2024/8/19 |
388 |
393 |
387 |
388 |
+0.00% |
13,800 |
| 2024/8/16 |
383 |
388 |
383 |
388 |
+1.57% |
10,100 |
| 2024/8/15 |
385 |
389 |
382 |
382 |
-1.04% |
29,600 |
| 2024/8/14 |
388 |
398 |
386 |
386 |
-0.52% |
20,300 |
| 2024/8/13 |
384 |
388 |
380 |
388 |
+3.74% |
18,300 |
| 2024/8/9 |
380 |
384 |
374 |
374 |
-1.58% |
19,000 |
| 2024/8/8 |
381 |
385 |
374 |
380 |
+1.88% |
9,400 |
| 2024/8/7 |
360 |
375 |
360 |
373 |
+4.48% |
13,800 |
| 2024/8/6 |
342 |
372 |
342 |
357 |
+9.51% |
35,100 |
| 2024/8/5 |
384 |
384 |
326 |
326 |
-16.41% |
82,300 |
| 2024/8/2 |
403 |
403 |
388 |
390 |
-3.94% |
107,200 |
| 2024/8/1 |
407 |
407 |
405 |
406 |
-0.25% |
15,200 |
| 2024/7/31 |
405 |
407 |
405 |
407 |
+0.49% |
6,100 |
| 2024/7/30 |
407 |
407 |
405 |
405 |
-0.25% |
9,800 |
| 2024/7/29 |
406 |
407 |
406 |
406 |
+0.00% |
10,300 |
| 2024/7/26 |
407 |
407 |
406 |
406 |
+0.00% |
8,100 |
| 2024/7/25 |
405 |
407 |
404 |
406 |
+0.00% |
32,400 |
| 2024/7/24 |
407 |
407 |
406 |
406 |
-0.25% |
4,400 |
| 2024/7/23 |
406 |
407 |
406 |
407 |
+0.25% |
10,900 |
| 2024/7/22 |
406 |
407 |
406 |
406 |
+0.00% |
8,900 |
| 2024/7/19 |
406 |
407 |
406 |
406 |
+0.00% |
12,200 |
| 2024/7/18 |
406 |
407 |
406 |
406 |
+0.00% |
15,900 |
| 2024/7/17 |
406 |
407 |
405 |
406 |
+0.25% |
12,100 |
| 2024/7/16 |
406 |
407 |
404 |
405 |
+0.00% |
31,800 |
| 2024/7/12 |
406 |
407 |
405 |
405 |
-0.25% |
18,500 |
| 2024/7/11 |
406 |
406 |
404 |
406 |
+0.50% |
31,800 |
| 2024/7/10 |
405 |
406 |
404 |
404 |
+0.00% |
20,700 |
| 2024/7/9 |
404 |
407 |
404 |
404 |
+0.00% |
46,000 |
| 2024/7/8 |
407 |
408 |
404 |
404 |
-4.49% |
290,200 |
| 2024/7/5 |
432 |
432 |
414 |
423 |
+3.68% |
119,200 |
| 2024/7/4 |
420 |
423 |
408 |
408 |
-4.67% |
155,800 |
| 2024/7/3 |
429 |
433 |
428 |
428 |
-1.38% |
26,500 |
| 2024/7/2 |
438 |
438 |
424 |
434 |
-3.98% |
64,800 |
| 2024/7/1 |
455 |
455 |
450 |
452 |
+0.22% |
8,600 |
| 2024/6/28 |
443 |
453 |
442 |
451 |
+1.12% |
11,200 |
| 2024/6/27 |
444 |
452 |
444 |
446 |
+0.68% |
10,700 |
| 2024/6/26 |
438 |
444 |
438 |
443 |
+1.14% |
10,400 |
| 2024/6/25 |
428 |
438 |
428 |
438 |
+3.30% |
13,500 |
| 2024/6/24 |
423 |
429 |
418 |
424 |
+0.00% |
61,400 |
| 2024/6/21 |
436 |
440 |
424 |
424 |
-1.40% |
56,000 |
| 2024/6/20 |
441 |
443 |
430 |
430 |
-2.27% |
46,900 |
| 2024/6/19 |
453 |
453 |
440 |
440 |
-2.22% |
49,100 |
| 2024/6/18 |
456 |
458 |
450 |
450 |
-0.66% |
13,500 |
| 2024/6/17 |
458 |
458 |
450 |
453 |
+0.67% |
16,900 |
| 2024/6/14 |
459 |
459 |
448 |
450 |
-0.88% |
61,200 |
| 2024/6/13 |
463 |
465 |
454 |
454 |
-0.87% |
44,700 |
| 2024/6/12 |
451 |
460 |
450 |
458 |
+2.92% |
136,200 |
| 2024/6/11 |
450 |
454 |
433 |
445 |
+4.22% |
152,100 |
| 2024/6/10 |
422 |
428 |
416 |
427 |
+0.47% |
8,700 |
| 2024/6/7 |
430 |
431 |
425 |
425 |
-1.85% |
9,300 |
| 2024/6/6 |
435 |
437 |
432 |
433 |
-0.92% |
3,700 |
|
