日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
445 |
445 |
445 |
445 |
+0.68% |
100 |
2024/10/2 |
442 |
445 |
442 |
442 |
-0.45% |
800 |
2024/10/1 |
441 |
444 |
440 |
444 |
+0.68% |
700 |
2024/9/30 |
440 |
441 |
440 |
441 |
-0.23% |
1,300 |
2024/9/27 |
443 |
448 |
442 |
442 |
-0.90% |
900 |
2024/9/26 |
447 |
447 |
446 |
446 |
+0.68% |
500 |
2024/9/25 |
444 |
444 |
441 |
443 |
+0.45% |
1,200 |
2024/9/20 |
444 |
445 |
441 |
441 |
-1.34% |
18,500 |
2024/9/19 |
443 |
448 |
443 |
447 |
+0.68% |
2,000 |
2024/9/18 |
444 |
444 |
444 |
444 |
+0.68% |
1,200 |
2024/9/17 |
447 |
447 |
441 |
441 |
-2.00% |
800 |
2024/9/13 |
445 |
451 |
445 |
450 |
+0.90% |
1,600 |
2024/9/12 |
443 |
446 |
438 |
446 |
+0.00% |
5,900 |
2024/9/11 |
443 |
446 |
432 |
446 |
-1.11% |
9,200 |
2024/9/10 |
445 |
456 |
445 |
451 |
+1.35% |
5,700 |
2024/9/9 |
446 |
446 |
442 |
445 |
-0.22% |
800 |
2024/9/6 |
445 |
446 |
441 |
446 |
+0.22% |
800 |
2024/9/5 |
441 |
446 |
439 |
445 |
+0.91% |
1,700 |
2024/9/4 |
448 |
448 |
438 |
441 |
-2.43% |
6,800 |
2024/9/3 |
453 |
454 |
452 |
452 |
-0.22% |
2,300 |
2024/9/2 |
457 |
457 |
451 |
453 |
-1.52% |
800 |
2024/8/30 |
450 |
460 |
450 |
460 |
+2.45% |
4,200 |
2024/8/29 |
449 |
457 |
449 |
449 |
-0.88% |
1,300 |
2024/8/28 |
456 |
458 |
450 |
453 |
-1.52% |
3,400 |
2024/8/27 |
452 |
460 |
450 |
460 |
+2.22% |
5,400 |
2024/8/26 |
449 |
450 |
443 |
450 |
+0.22% |
2,200 |
2024/8/23 |
455 |
455 |
444 |
449 |
-0.22% |
5,000 |
2024/8/22 |
443 |
450 |
442 |
450 |
+1.58% |
1,700 |
2024/8/21 |
446 |
449 |
440 |
443 |
-1.34% |
4,600 |
2024/8/20 |
446 |
449 |
446 |
449 |
+1.58% |
400 |
2024/8/19 |
449 |
449 |
442 |
442 |
-2.21% |
3,000 |
2024/8/16 |
450 |
455 |
446 |
452 |
+1.57% |
1,500 |
2024/8/15 |
445 |
449 |
445 |
445 |
-0.67% |
2,200 |
2024/8/14 |
439 |
448 |
432 |
448 |
+2.05% |
5,700 |
2024/8/13 |
436 |
447 |
436 |
439 |
-2.88% |
2,600 |
2024/8/9 |
435 |
452 |
435 |
452 |
+3.43% |
4,400 |
2024/8/8 |
430 |
437 |
428 |
437 |
+1.86% |
3,000 |
2024/8/7 |
421 |
432 |
421 |
429 |
+1.42% |
3,100 |
2024/8/6 |
417 |
429 |
417 |
423 |
+2.92% |
3,500 |
2024/8/5 |
461 |
462 |
407 |
411 |
-11.23% |
29,500 |
2024/8/2 |
476 |
476 |
460 |
463 |
-3.74% |
6,700 |
2024/8/1 |
496 |
496 |
470 |
481 |
-3.41% |
11,400 |
2024/7/31 |
500 |
505 |
494 |
498 |
+0.81% |
3,000 |
2024/7/30 |
491 |
496 |
491 |
494 |
-0.20% |
1,300 |
2024/7/29 |
511 |
511 |
491 |
495 |
-1.00% |
5,300 |
2024/7/26 |
491 |
500 |
474 |
500 |
+3.09% |
14,300 |
2024/7/25 |
472 |
496 |
472 |
485 |
+2.75% |
12,600 |
2024/7/24 |
463 |
499 |
463 |
472 |
+1.94% |
22,800 |
2024/7/23 |
458 |
465 |
458 |
463 |
+1.54% |
2,400 |
2024/7/22 |
459 |
467 |
456 |
456 |
-1.30% |
2,900 |
2024/7/19 |
452 |
462 |
452 |
462 |
+1.54% |
2,400 |
2024/7/18 |
455 |
457 |
447 |
455 |
-0.44% |
5,000 |
2024/7/17 |
459 |
461 |
455 |
457 |
-1.30% |
6,200 |
2024/7/16 |
461 |
470 |
455 |
463 |
-0.22% |
8,100 |
2024/7/12 |
459 |
464 |
459 |
464 |
-0.22% |
3,900 |
2024/7/11 |
455 |
474 |
451 |
465 |
+2.42% |
10,600 |
2024/7/10 |
448 |
454 |
447 |
454 |
+1.34% |
1,800 |
2024/7/9 |
451 |
452 |
445 |
448 |
-1.75% |
3,400 |
2024/7/8 |
450 |
456 |
441 |
456 |
+2.24% |
13,700 |
2024/7/5 |
447 |
454 |
445 |
446 |
-0.67% |
8,500 |
2024/7/4 |
462 |
463 |
449 |
449 |
+0.22% |
8,700 |
2024/7/3 |
452 |
459 |
448 |
448 |
-0.44% |
4,900 |
2024/7/2 |
453 |
464 |
450 |
450 |
-2.39% |
15,500 |
2024/7/1 |
446 |
512 |
439 |
461 |
+3.60% |
140,600 |
2024/6/28 |
441 |
452 |
439 |
445 |
+1.14% |
12,400 |
2024/6/27 |
441 |
444 |
438 |
440 |
-0.90% |
6,800 |
2024/6/26 |
441 |
454 |
438 |
444 |
+0.00% |
10,300 |
2024/6/25 |
438 |
448 |
437 |
444 |
+0.91% |
6,800 |
2024/6/24 |
440 |
443 |
435 |
440 |
+0.00% |
20,100 |
2024/6/21 |
456 |
463 |
433 |
440 |
+1.85% |
99,100 |
2024/6/20 |
433 |
437 |
432 |
432 |
-0.69% |
2,000 |
2024/6/19 |
435 |
437 |
432 |
435 |
-0.46% |
2,800 |
2024/6/18 |
430 |
445 |
429 |
437 |
+1.16% |
4,800 |
2024/6/17 |
429 |
432 |
428 |
432 |
+0.70% |
900 |
2024/6/14 |
426 |
430 |
426 |
429 |
+0.70% |
1,000 |
2024/6/13 |
427 |
429 |
425 |
426 |
-0.70% |
3,100 |
2024/6/12 |
424 |
430 |
423 |
429 |
+0.94% |
3,600 |
2024/6/11 |
424 |
430 |
424 |
425 |
+0.00% |
3,400 |
2024/6/10 |
426 |
428 |
425 |
425 |
-0.23% |
1,900 |
2024/6/7 |
425 |
429 |
423 |
426 |
+0.24% |
4,900 |
2024/6/6 |
428 |
433 |
425 |
425 |
+0.00% |
4,600 |
2024/6/5 |
430 |
430 |
424 |
425 |
-0.23% |
5,200 |
2024/6/4 |
425 |
438 |
424 |
426 |
+0.00% |
24,200 |
2024/6/3 |
438 |
471 |
422 |
426 |
+0.95% |
151,900 |
2024/5/31 |
413 |
422 |
413 |
422 |
+0.48% |
2,900 |
2024/5/30 |
418 |
421 |
415 |
420 |
+0.48% |
2,000 |
2024/5/29 |
421 |
424 |
418 |
418 |
-1.18% |
2,900 |
2024/5/28 |
421 |
427 |
414 |
423 |
+1.20% |
4,200 |
2024/5/27 |
423 |
424 |
411 |
418 |
-0.95% |
8,100 |
2024/5/24 |
427 |
433 |
420 |
422 |
-2.76% |
10,700 |
2024/5/23 |
434 |
434 |
428 |
434 |
-0.23% |
800 |
2024/5/22 |
428 |
437 |
428 |
435 |
+1.16% |
2,300 |
2024/5/21 |
431 |
431 |
429 |
430 |
+0.94% |
600 |
2024/5/20 |
426 |
432 |
426 |
426 |
+1.19% |
1,200 |
2024/5/17 |
425 |
425 |
415 |
421 |
-0.71% |
4,700 |
2024/5/16 |
432 |
432 |
415 |
424 |
-1.85% |
8,100 |
2024/5/15 |
438 |
442 |
432 |
432 |
-1.82% |
2,400 |
2024/5/14 |
427 |
440 |
427 |
440 |
+2.33% |
5,700 |
2024/5/13 |
430 |
430 |
430 |
430 |
+0.23% |
300 |
2024/5/10 |
426 |
429 |
425 |
429 |
+0.23% |
1,300 |
2024/5/9 |
433 |
437 |
428 |
428 |
-2.06% |
3,100 |
2024/5/8 |
437 |
443 |
433 |
437 |
+0.00% |
1,600 |
2024/5/7 |
437 |
437 |
436 |
437 |
+1.39% |
500 |
2024/5/2 |
430 |
436 |
430 |
431 |
+0.70% |
1,000 |
2024/5/1 |
434 |
435 |
428 |
428 |
-1.61% |
1,400 |
2024/4/30 |
434 |
436 |
434 |
435 |
+1.16% |
1,000 |
2024/4/26 |
430 |
435 |
430 |
430 |
+0.00% |
1,800 |
2024/4/25 |
432 |
437 |
428 |
430 |
-0.46% |
2,900 |
2024/4/24 |
436 |
437 |
429 |
432 |
+0.93% |
1,600 |
2024/4/23 |
431 |
433 |
428 |
428 |
-0.47% |
500 |
2024/4/22 |
431 |
440 |
430 |
430 |
-0.69% |
2,700 |
2024/4/19 |
427 |
438 |
424 |
433 |
+1.64% |
3,700 |
2024/4/18 |
428 |
437 |
426 |
426 |
-0.70% |
5,600 |
2024/4/17 |
435 |
438 |
429 |
429 |
-1.15% |
3,200 |
2024/4/16 |
439 |
442 |
432 |
434 |
+0.00% |
2,200 |
2024/4/15 |
442 |
447 |
432 |
434 |
-3.56% |
4,600 |
2024/4/12 |
432 |
450 |
432 |
450 |
+4.65% |
6,400 |
2024/4/11 |
429 |
432 |
426 |
430 |
+0.94% |
2,800 |
2024/4/10 |
428 |
431 |
425 |
426 |
-0.70% |
7,100 |
2024/4/9 |
434 |
436 |
424 |
429 |
-1.61% |
4,500 |
2024/4/8 |
423 |
436 |
423 |
436 |
+3.07% |
5,300 |
2024/4/5 |
433 |
433 |
418 |
423 |
-3.86% |
18,700 |
2024/4/4 |
459 |
466 |
436 |
440 |
-5.58% |
23,200 |
|