日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/2 |
402 |
404 |
401 |
404 |
+0.75% |
4,400 |
2024/11/29 |
402 |
402 |
401 |
401 |
-0.25% |
2,400 |
2024/11/28 |
400 |
402 |
400 |
402 |
+0.50% |
3,600 |
2024/11/27 |
401 |
403 |
400 |
400 |
+0.00% |
2,800 |
2024/11/26 |
403 |
405 |
400 |
400 |
-0.74% |
5,800 |
2024/11/25 |
403 |
403 |
400 |
403 |
+0.00% |
4,400 |
2024/11/22 |
403 |
405 |
400 |
403 |
+0.00% |
5,400 |
2024/11/21 |
401 |
408 |
400 |
403 |
+0.00% |
6,400 |
2024/11/20 |
409 |
409 |
403 |
403 |
-0.74% |
4,300 |
2024/11/19 |
405 |
406 |
404 |
406 |
+0.25% |
4,900 |
2024/11/18 |
408 |
414 |
405 |
405 |
-1.22% |
9,100 |
2024/11/15 |
406 |
412 |
405 |
410 |
-0.73% |
3,100 |
2024/11/14 |
410 |
414 |
407 |
413 |
+0.73% |
8,600 |
2024/11/13 |
412 |
415 |
410 |
410 |
-1.20% |
3,000 |
2024/11/12 |
414 |
417 |
414 |
415 |
+0.97% |
1,100 |
2024/11/11 |
410 |
415 |
410 |
411 |
+0.00% |
2,600 |
2024/11/8 |
411 |
419 |
411 |
411 |
+0.00% |
6,500 |
2024/11/7 |
410 |
412 |
410 |
411 |
+0.00% |
5,700 |
2024/11/6 |
415 |
415 |
411 |
411 |
-0.24% |
800 |
2024/11/5 |
416 |
417 |
410 |
412 |
-1.44% |
6,300 |
2024/11/1 |
420 |
420 |
417 |
418 |
-0.48% |
600 |
2024/10/31 |
418 |
420 |
418 |
420 |
+0.48% |
500 |
2024/10/30 |
421 |
421 |
418 |
418 |
-0.71% |
400 |
2024/10/29 |
418 |
423 |
415 |
421 |
+0.96% |
2,500 |
2024/10/28 |
414 |
419 |
414 |
417 |
+0.72% |
1,200 |
2024/10/25 |
415 |
415 |
412 |
414 |
-0.24% |
2,600 |
2024/10/24 |
421 |
421 |
415 |
415 |
-2.12% |
2,200 |
2024/10/23 |
421 |
424 |
420 |
424 |
-0.24% |
4,200 |
2024/10/22 |
429 |
429 |
421 |
425 |
-0.70% |
2,200 |
2024/10/21 |
430 |
430 |
424 |
428 |
-0.47% |
1,900 |
2024/10/18 |
429 |
435 |
429 |
430 |
+0.47% |
11,600 |
2024/10/17 |
426 |
428 |
426 |
428 |
+0.94% |
2,800 |
2024/10/16 |
428 |
428 |
422 |
424 |
-0.93% |
2,100 |
2024/10/15 |
428 |
428 |
427 |
428 |
+0.00% |
1,200 |
2024/10/11 |
426 |
428 |
425 |
428 |
+0.71% |
1,900 |
2024/10/10 |
429 |
429 |
424 |
425 |
-0.93% |
2,300 |
2024/10/9 |
428 |
429 |
425 |
429 |
+0.47% |
3,400 |
2024/10/8 |
425 |
427 |
423 |
427 |
+0.71% |
2,400 |
2024/10/7 |
425 |
426 |
424 |
424 |
+0.24% |
3,600 |
2024/10/4 |
422 |
425 |
422 |
423 |
+0.48% |
3,800 |
2024/10/3 |
422 |
424 |
421 |
421 |
-0.24% |
4,600 |
2024/10/2 |
422 |
429 |
422 |
422 |
+0.00% |
1,100 |
2024/10/1 |
425 |
426 |
420 |
422 |
-0.71% |
11,600 |
2024/9/30 |
423 |
428 |
419 |
425 |
-0.93% |
14,800 |
2024/9/27 |
428 |
437 |
425 |
429 |
-5.09% |
34,700 |
2024/9/26 |
451 |
454 |
450 |
452 |
+0.44% |
15,300 |
2024/9/25 |
452 |
453 |
448 |
450 |
+0.00% |
9,400 |
2024/9/24 |
453 |
456 |
448 |
450 |
+0.00% |
12,000 |
2024/9/20 |
449 |
451 |
445 |
450 |
+0.00% |
7,700 |
2024/9/19 |
450 |
451 |
448 |
450 |
+0.22% |
5,000 |
2024/9/18 |
449 |
450 |
447 |
449 |
+0.00% |
2,100 |
2024/9/17 |
446 |
449 |
445 |
449 |
+0.90% |
5,000 |
2024/9/13 |
449 |
449 |
443 |
445 |
-0.89% |
5,400 |
2024/9/12 |
446 |
449 |
446 |
449 |
+1.58% |
2,200 |
2024/9/11 |
447 |
447 |
440 |
442 |
-1.34% |
3,400 |
2024/9/10 |
445 |
448 |
445 |
448 |
+0.90% |
5,700 |
2024/9/9 |
446 |
446 |
438 |
444 |
-0.22% |
8,700 |
2024/9/6 |
448 |
449 |
444 |
445 |
-1.33% |
12,800 |
2024/9/5 |
450 |
454 |
450 |
451 |
-0.88% |
5,600 |
2024/9/4 |
456 |
456 |
450 |
455 |
-0.22% |
6,700 |
2024/9/3 |
459 |
459 |
453 |
456 |
+0.44% |
5,900 |
2024/9/2 |
460 |
460 |
444 |
454 |
-0.22% |
15,900 |
2024/8/30 |
455 |
456 |
451 |
455 |
+0.44% |
7,300 |
2024/8/29 |
455 |
458 |
453 |
453 |
+0.00% |
7,400 |
2024/8/28 |
460 |
460 |
452 |
453 |
-1.09% |
6,600 |
2024/8/27 |
458 |
460 |
453 |
458 |
+0.00% |
2,500 |
2024/8/26 |
454 |
458 |
452 |
458 |
+0.88% |
8,100 |
2024/8/23 |
454 |
454 |
440 |
454 |
+0.67% |
9,000 |
2024/8/22 |
450 |
454 |
450 |
451 |
+0.22% |
5,600 |
2024/8/21 |
453 |
454 |
450 |
450 |
-0.66% |
7,900 |
2024/8/20 |
449 |
455 |
446 |
453 |
+4.14% |
20,700 |
2024/8/19 |
420 |
441 |
416 |
435 |
+3.57% |
22,100 |
2024/8/16 |
419 |
422 |
419 |
420 |
+1.20% |
2,800 |
2024/8/15 |
408 |
418 |
407 |
415 |
+1.72% |
8,800 |
2024/8/14 |
406 |
411 |
406 |
408 |
-1.21% |
6,000 |
2024/8/13 |
412 |
417 |
402 |
413 |
+0.00% |
8,500 |
2024/8/9 |
412 |
414 |
410 |
413 |
-0.48% |
1,600 |
2024/8/8 |
416 |
418 |
410 |
415 |
-0.48% |
7,300 |
2024/8/7 |
396 |
417 |
395 |
417 |
+4.77% |
10,500 |
2024/8/6 |
420 |
423 |
394 |
398 |
+2.58% |
11,900 |
2024/8/5 |
422 |
422 |
388 |
388 |
-9.77% |
20,600 |
2024/8/2 |
432 |
433 |
425 |
430 |
-1.15% |
12,300 |
2024/8/1 |
438 |
438 |
432 |
435 |
-0.68% |
7,400 |
2024/7/31 |
438 |
439 |
437 |
438 |
+0.23% |
2,400 |
2024/7/30 |
438 |
438 |
433 |
437 |
+0.46% |
6,700 |
2024/7/29 |
438 |
439 |
435 |
435 |
+0.00% |
9,500 |
2024/7/26 |
441 |
441 |
433 |
435 |
-0.46% |
7,500 |
2024/7/25 |
438 |
439 |
435 |
437 |
-0.23% |
4,100 |
2024/7/24 |
442 |
442 |
436 |
438 |
-0.68% |
4,300 |
2024/7/23 |
442 |
442 |
438 |
441 |
+0.00% |
2,500 |
2024/7/22 |
439 |
441 |
436 |
441 |
+0.68% |
4,500 |
2024/7/19 |
440 |
440 |
438 |
438 |
-0.23% |
6,100 |
2024/7/18 |
441 |
442 |
438 |
439 |
-0.68% |
5,500 |
2024/7/17 |
439 |
442 |
439 |
442 |
+0.68% |
3,700 |
2024/7/16 |
436 |
440 |
436 |
439 |
+0.46% |
7,700 |
2024/7/12 |
436 |
439 |
434 |
437 |
-0.68% |
8,000 |
2024/7/11 |
437 |
440 |
437 |
440 |
+0.92% |
2,200 |
2024/7/10 |
435 |
438 |
435 |
436 |
+0.46% |
2,100 |
2024/7/9 |
436 |
441 |
434 |
434 |
-0.23% |
4,600 |
2024/7/8 |
442 |
442 |
434 |
435 |
-0.46% |
6,000 |
2024/7/5 |
440 |
443 |
434 |
437 |
-0.68% |
8,600 |
2024/7/4 |
445 |
445 |
438 |
440 |
-0.68% |
6,600 |
2024/7/3 |
440 |
445 |
440 |
443 |
+0.23% |
5,900 |
2024/7/2 |
444 |
445 |
441 |
442 |
-0.45% |
4,100 |
2024/7/1 |
443 |
445 |
441 |
444 |
+1.60% |
5,200 |
2024/6/28 |
444 |
444 |
432 |
437 |
-1.35% |
9,300 |
2024/6/27 |
439 |
443 |
439 |
443 |
+1.84% |
3,400 |
2024/6/26 |
445 |
449 |
430 |
435 |
-2.25% |
30,800 |
2024/6/25 |
444 |
448 |
442 |
445 |
+0.23% |
2,300 |
2024/6/24 |
448 |
449 |
443 |
444 |
+0.00% |
3,400 |
2024/6/21 |
440 |
448 |
438 |
444 |
-0.89% |
8,100 |
2024/6/20 |
453 |
454 |
440 |
448 |
-0.22% |
16,400 |
2024/6/19 |
454 |
454 |
446 |
449 |
-1.10% |
3,800 |
2024/6/18 |
452 |
454 |
445 |
454 |
+0.44% |
7,200 |
2024/6/17 |
454 |
455 |
446 |
452 |
-0.44% |
5,300 |
2024/6/14 |
452 |
457 |
445 |
454 |
+0.44% |
8,200 |
2024/6/13 |
462 |
463 |
445 |
452 |
-2.16% |
15,700 |
2024/6/12 |
453 |
464 |
449 |
462 |
+1.99% |
44,400 |
2024/6/11 |
456 |
456 |
445 |
453 |
-0.66% |
20,000 |
2024/6/10 |
447 |
463 |
447 |
456 |
+2.01% |
28,000 |
2024/6/7 |
432 |
448 |
431 |
447 |
+3.47% |
23,100 |
2024/6/6 |
435 |
438 |
431 |
432 |
-0.69% |
5,200 |
2024/6/5 |
440 |
442 |
430 |
435 |
-1.81% |
34,500 |
|