日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
334 |
334 |
329 |
332 |
+0.30% |
5,500 |
2024/12/10 |
332 |
333 |
326 |
331 |
+0.61% |
5,700 |
2024/12/9 |
329 |
330 |
322 |
329 |
+1.54% |
7,100 |
2024/12/6 |
334 |
340 |
324 |
324 |
-5.26% |
23,500 |
2024/12/5 |
335 |
362 |
332 |
342 |
+2.09% |
19,700 |
2024/12/4 |
336 |
340 |
335 |
335 |
-0.89% |
2,400 |
2024/12/3 |
332 |
338 |
332 |
338 |
+1.20% |
6,600 |
2024/12/2 |
334 |
336 |
330 |
334 |
-0.60% |
12,100 |
2024/11/29 |
342 |
342 |
333 |
336 |
-1.75% |
9,800 |
2024/11/28 |
339 |
342 |
339 |
342 |
+0.00% |
4,800 |
2024/11/27 |
347 |
354 |
342 |
342 |
-0.87% |
4,800 |
2024/11/26 |
339 |
380 |
336 |
345 |
+2.07% |
56,600 |
2024/11/25 |
347 |
348 |
338 |
338 |
-2.59% |
20,400 |
2024/11/22 |
347 |
347 |
344 |
347 |
+0.00% |
2,000 |
2024/11/21 |
347 |
347 |
344 |
347 |
-0.86% |
2,900 |
2024/11/20 |
347 |
350 |
347 |
350 |
+0.29% |
1,400 |
2024/11/19 |
350 |
351 |
347 |
349 |
+0.00% |
3,700 |
2024/11/18 |
357 |
357 |
347 |
349 |
-1.97% |
6,500 |
2024/11/15 |
358 |
358 |
351 |
356 |
-0.56% |
1,700 |
2024/11/14 |
341 |
368 |
341 |
358 |
+4.37% |
16,600 |
2024/11/13 |
349 |
352 |
338 |
343 |
-1.44% |
11,700 |
2024/11/12 |
343 |
348 |
343 |
348 |
+1.46% |
3,000 |
2024/11/11 |
344 |
347 |
343 |
343 |
-0.29% |
2,600 |
2024/11/8 |
344 |
348 |
341 |
344 |
+0.00% |
7,600 |
2024/11/7 |
343 |
347 |
343 |
344 |
-1.15% |
2,200 |
2024/11/6 |
345 |
349 |
344 |
348 |
+0.29% |
1,900 |
2024/11/5 |
350 |
350 |
341 |
347 |
+1.46% |
3,900 |
2024/11/1 |
346 |
346 |
342 |
342 |
-0.87% |
4,600 |
2024/10/31 |
347 |
348 |
345 |
345 |
-0.58% |
2,700 |
2024/10/30 |
345 |
348 |
345 |
347 |
+0.00% |
6,100 |
2024/10/29 |
350 |
351 |
343 |
347 |
-2.80% |
11,600 |
2024/10/28 |
362 |
383 |
340 |
357 |
-1.38% |
42,000 |
2024/10/25 |
362 |
368 |
362 |
362 |
+0.00% |
1,400 |
2024/10/24 |
365 |
371 |
361 |
362 |
-0.82% |
3,500 |
2024/10/23 |
361 |
365 |
360 |
365 |
+0.83% |
3,500 |
2024/10/22 |
367 |
367 |
359 |
362 |
+0.56% |
9,400 |
2024/10/21 |
361 |
361 |
356 |
360 |
-0.28% |
3,500 |
2024/10/18 |
363 |
366 |
360 |
361 |
-0.55% |
3,500 |
2024/10/17 |
369 |
370 |
363 |
363 |
-1.63% |
5,700 |
2024/10/16 |
371 |
371 |
368 |
369 |
-0.54% |
1,000 |
2024/10/15 |
375 |
375 |
371 |
371 |
+0.27% |
2,400 |
2024/10/11 |
375 |
376 |
365 |
370 |
-2.63% |
9,200 |
2024/10/10 |
379 |
380 |
378 |
380 |
+0.00% |
1,600 |
2024/10/9 |
380 |
380 |
378 |
380 |
+0.26% |
700 |
2024/10/8 |
382 |
382 |
379 |
379 |
+0.26% |
1,600 |
2024/10/7 |
383 |
384 |
378 |
378 |
+0.53% |
4,300 |
2024/10/4 |
374 |
382 |
374 |
376 |
+1.08% |
4,500 |
2024/10/3 |
372 |
376 |
370 |
372 |
+0.00% |
4,400 |
2024/10/2 |
388 |
388 |
372 |
372 |
-2.11% |
5,600 |
2024/10/1 |
379 |
389 |
379 |
380 |
-0.52% |
4,000 |
2024/9/30 |
379 |
386 |
379 |
382 |
-2.05% |
6,900 |
2024/9/27 |
384 |
399 |
379 |
390 |
-4.41% |
14,500 |
2024/9/26 |
408 |
409 |
400 |
408 |
+0.49% |
20,700 |
2024/9/25 |
411 |
414 |
405 |
406 |
-1.22% |
22,000 |
2024/9/24 |
410 |
412 |
410 |
411 |
+0.24% |
6,900 |
2024/9/20 |
405 |
410 |
405 |
410 |
+0.99% |
4,200 |
2024/9/19 |
405 |
409 |
405 |
406 |
-0.49% |
7,300 |
2024/9/18 |
409 |
410 |
406 |
408 |
-0.24% |
3,700 |
2024/9/17 |
405 |
409 |
405 |
409 |
-0.24% |
5,100 |
2024/9/13 |
411 |
411 |
400 |
410 |
-0.24% |
6,900 |
2024/9/12 |
404 |
413 |
404 |
411 |
+1.73% |
3,500 |
2024/9/11 |
410 |
411 |
403 |
404 |
-1.46% |
3,700 |
2024/9/10 |
410 |
416 |
409 |
410 |
+0.24% |
2,200 |
2024/9/9 |
415 |
423 |
405 |
409 |
-1.45% |
10,900 |
2024/9/6 |
426 |
426 |
413 |
415 |
-1.66% |
3,600 |
2024/9/5 |
418 |
422 |
414 |
422 |
+1.93% |
5,800 |
2024/9/4 |
425 |
428 |
411 |
414 |
-2.59% |
15,400 |
2024/9/3 |
430 |
430 |
424 |
425 |
+1.19% |
5,200 |
2024/9/2 |
425 |
430 |
420 |
420 |
-1.18% |
4,200 |
2024/8/30 |
416 |
440 |
416 |
425 |
+4.17% |
26,300 |
2024/8/29 |
414 |
417 |
408 |
408 |
-0.24% |
3,800 |
2024/8/28 |
416 |
416 |
402 |
409 |
-1.68% |
3,700 |
2024/8/27 |
412 |
419 |
409 |
416 |
+1.46% |
6,300 |
2024/8/26 |
400 |
417 |
400 |
410 |
+2.50% |
7,900 |
2024/8/23 |
395 |
400 |
395 |
400 |
+1.27% |
4,200 |
2024/8/22 |
400 |
400 |
392 |
395 |
-1.25% |
7,100 |
2024/8/21 |
396 |
404 |
394 |
400 |
+1.27% |
9,200 |
2024/8/20 |
393 |
406 |
390 |
395 |
+0.51% |
19,300 |
2024/8/19 |
404 |
404 |
389 |
393 |
+1.29% |
15,200 |
2024/8/16 |
391 |
395 |
379 |
388 |
+0.52% |
13,900 |
2024/8/15 |
390 |
390 |
378 |
386 |
-1.03% |
26,000 |
2024/8/14 |
405 |
405 |
380 |
390 |
-3.47% |
15,400 |
2024/8/13 |
405 |
412 |
380 |
404 |
-4.04% |
26,500 |
2024/8/9 |
400 |
425 |
400 |
421 |
+8.51% |
15,500 |
2024/8/8 |
365 |
393 |
365 |
388 |
+1.84% |
19,900 |
2024/8/7 |
381 |
395 |
370 |
381 |
+1.33% |
22,400 |
2024/8/6 |
365 |
385 |
350 |
376 |
+5.92% |
23,600 |
2024/8/5 |
382 |
398 |
355 |
355 |
-16.08% |
43,600 |
2024/8/2 |
438 |
441 |
411 |
423 |
-6.83% |
28,900 |
2024/8/1 |
467 |
471 |
451 |
454 |
-3.40% |
12,900 |
2024/7/31 |
469 |
470 |
466 |
470 |
-0.42% |
4,200 |
2024/7/30 |
471 |
472 |
462 |
472 |
+0.21% |
10,600 |
2024/7/29 |
466 |
473 |
464 |
471 |
+1.51% |
6,600 |
2024/7/26 |
460 |
471 |
460 |
464 |
+0.87% |
2,800 |
2024/7/25 |
460 |
465 |
456 |
460 |
-1.29% |
18,800 |
2024/7/24 |
473 |
473 |
464 |
466 |
-0.64% |
2,000 |
2024/7/23 |
469 |
477 |
469 |
469 |
+0.43% |
6,800 |
2024/7/22 |
466 |
470 |
460 |
467 |
+0.21% |
7,900 |
2024/7/19 |
473 |
473 |
465 |
466 |
-1.06% |
5,400 |
2024/7/18 |
466 |
472 |
465 |
471 |
+0.21% |
13,600 |
2024/7/17 |
469 |
475 |
467 |
470 |
+0.00% |
8,500 |
2024/7/16 |
474 |
474 |
465 |
470 |
+2.17% |
12,400 |
2024/7/12 |
475 |
475 |
460 |
460 |
-3.56% |
18,800 |
2024/7/11 |
477 |
480 |
461 |
477 |
-1.45% |
55,800 |
2024/7/10 |
455 |
517 |
455 |
484 |
+8.28% |
498,700 |
2024/7/9 |
443 |
455 |
443 |
447 |
+0.90% |
10,600 |
2024/7/8 |
442 |
450 |
441 |
443 |
+0.68% |
5,900 |
2024/7/5 |
442 |
443 |
440 |
440 |
+0.46% |
2,600 |
2024/7/4 |
445 |
446 |
438 |
438 |
-1.35% |
8,700 |
2024/7/3 |
444 |
448 |
443 |
444 |
-0.45% |
8,600 |
2024/7/2 |
454 |
454 |
441 |
446 |
-1.76% |
15,500 |
2024/7/1 |
434 |
507 |
434 |
454 |
+4.61% |
189,700 |
2024/6/28 |
438 |
438 |
433 |
434 |
-0.91% |
1,000 |
2024/6/27 |
435 |
438 |
433 |
438 |
+0.69% |
2,700 |
2024/6/26 |
434 |
435 |
431 |
435 |
+0.23% |
5,700 |
2024/6/25 |
432 |
434 |
430 |
434 |
+0.93% |
2,400 |
2024/6/24 |
440 |
440 |
423 |
430 |
-2.27% |
3,200 |
2024/6/21 |
440 |
440 |
436 |
440 |
-0.45% |
700 |
2024/6/20 |
438 |
442 |
433 |
442 |
+0.45% |
2,000 |
2024/6/19 |
436 |
440 |
429 |
440 |
+0.69% |
10,600 |
2024/6/18 |
439 |
439 |
431 |
437 |
+1.39% |
1,400 |
2024/6/17 |
431 |
433 |
431 |
431 |
-0.69% |
2,700 |
2024/6/14 |
431 |
435 |
431 |
434 |
+0.00% |
1,300 |
|