日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
452 |
453 |
451 |
453 |
+0.22% |
4,900 |
2024/12/12 |
453 |
453 |
452 |
452 |
+0.00% |
7,200 |
2024/12/11 |
452 |
453 |
452 |
452 |
+0.00% |
1,300 |
2024/12/10 |
452 |
452 |
452 |
452 |
+0.00% |
4,300 |
2024/12/9 |
452 |
453 |
452 |
452 |
-0.22% |
2,400 |
2024/12/6 |
451 |
455 |
451 |
453 |
+0.22% |
2,800 |
2024/12/5 |
454 |
454 |
451 |
452 |
-0.66% |
3,400 |
2024/12/4 |
455 |
455 |
455 |
455 |
-0.44% |
200 |
2024/12/3 |
453 |
457 |
453 |
457 |
+0.66% |
2,700 |
2024/12/2 |
454 |
454 |
452 |
454 |
+0.22% |
2,000 |
2024/11/29 |
451 |
454 |
451 |
453 |
+0.22% |
1,800 |
2024/11/28 |
459 |
459 |
451 |
452 |
+0.00% |
11,700 |
2024/11/27 |
455 |
455 |
450 |
452 |
-0.66% |
1,700 |
2024/11/26 |
454 |
455 |
454 |
455 |
+0.00% |
300 |
2024/11/25 |
452 |
457 |
452 |
455 |
+0.66% |
7,300 |
2024/11/22 |
452 |
453 |
449 |
452 |
+0.00% |
6,400 |
2024/11/21 |
452 |
452 |
451 |
452 |
-0.22% |
2,500 |
2024/11/20 |
452 |
453 |
451 |
453 |
+0.00% |
2,900 |
2024/11/19 |
452 |
453 |
452 |
453 |
-0.22% |
1,200 |
2024/11/18 |
453 |
454 |
451 |
454 |
-0.22% |
2,300 |
2024/11/15 |
456 |
456 |
450 |
455 |
+0.00% |
2,900 |
2024/11/14 |
452 |
455 |
452 |
455 |
+0.44% |
1,900 |
2024/11/13 |
453 |
454 |
453 |
453 |
-0.22% |
300 |
2024/11/12 |
452 |
455 |
452 |
454 |
+0.44% |
400 |
2024/11/11 |
452 |
453 |
452 |
452 |
+0.00% |
600 |
2024/11/8 |
455 |
456 |
451 |
452 |
-0.66% |
2,800 |
2024/11/7 |
455 |
455 |
455 |
455 |
+0.22% |
1,600 |
2024/11/6 |
454 |
458 |
453 |
454 |
-0.44% |
2,200 |
2024/11/5 |
458 |
458 |
456 |
456 |
-0.44% |
300 |
2024/11/1 |
458 |
458 |
458 |
458 |
-0.87% |
300 |
2024/10/31 |
453 |
469 |
453 |
462 |
+1.32% |
6,500 |
2024/10/30 |
452 |
460 |
452 |
456 |
+0.22% |
1,200 |
2024/10/29 |
451 |
455 |
451 |
455 |
+0.89% |
900 |
2024/10/28 |
451 |
458 |
451 |
451 |
-0.88% |
3,300 |
2024/10/25 |
455 |
455 |
455 |
455 |
+0.00% |
1,300 |
2024/10/24 |
458 |
464 |
451 |
455 |
-1.30% |
4,400 |
2024/10/23 |
457 |
461 |
449 |
461 |
+0.66% |
4,800 |
2024/10/22 |
462 |
462 |
457 |
458 |
-0.87% |
3,100 |
2024/10/21 |
466 |
474 |
461 |
462 |
+0.00% |
9,700 |
2024/10/18 |
461 |
462 |
460 |
462 |
+0.00% |
2,400 |
2024/10/17 |
462 |
463 |
461 |
462 |
+0.00% |
1,900 |
2024/10/16 |
461 |
464 |
461 |
462 |
-0.22% |
400 |
2024/10/15 |
461 |
463 |
461 |
463 |
-0.22% |
900 |
2024/10/11 |
463 |
466 |
463 |
464 |
-0.43% |
1,100 |
2024/10/10 |
465 |
467 |
465 |
466 |
-0.64% |
2,300 |
2024/10/9 |
469 |
469 |
469 |
469 |
+0.00% |
1,000 |
2024/10/8 |
469 |
472 |
469 |
469 |
-0.42% |
700 |
2024/10/7 |
470 |
471 |
468 |
471 |
+0.21% |
2,500 |
2024/10/4 |
466 |
470 |
466 |
470 |
+0.64% |
1,100 |
2024/10/3 |
469 |
469 |
460 |
467 |
-0.21% |
8,300 |
2024/10/2 |
470 |
470 |
468 |
468 |
-0.43% |
2,400 |
2024/10/1 |
473 |
473 |
469 |
470 |
+0.00% |
3,100 |
2024/9/30 |
471 |
472 |
470 |
470 |
-0.63% |
2,900 |
2024/9/27 |
471 |
479 |
471 |
473 |
-1.87% |
3,900 |
2024/9/26 |
473 |
482 |
473 |
482 |
+1.05% |
4,400 |
2024/9/25 |
473 |
481 |
472 |
477 |
-0.21% |
6,300 |
2024/9/24 |
480 |
480 |
478 |
478 |
-0.42% |
3,100 |
2024/9/20 |
479 |
480 |
478 |
480 |
-0.21% |
3,000 |
2024/9/19 |
475 |
481 |
475 |
481 |
+1.05% |
2,500 |
2024/9/18 |
472 |
476 |
472 |
476 |
+0.00% |
2,300 |
2024/9/17 |
473 |
476 |
473 |
476 |
+0.21% |
2,000 |
2024/9/13 |
474 |
476 |
474 |
475 |
+0.00% |
1,000 |
2024/9/12 |
473 |
475 |
473 |
475 |
+0.42% |
600 |
2024/9/11 |
472 |
483 |
472 |
473 |
-0.42% |
2,500 |
2024/9/10 |
479 |
479 |
470 |
475 |
-0.84% |
4,900 |
2024/9/9 |
473 |
480 |
470 |
479 |
+0.00% |
4,800 |
2024/9/6 |
480 |
481 |
474 |
479 |
-1.03% |
3,300 |
2024/9/5 |
480 |
484 |
478 |
484 |
+0.41% |
500 |
2024/9/4 |
482 |
484 |
477 |
482 |
-0.21% |
5,600 |
2024/9/3 |
484 |
485 |
483 |
483 |
+0.00% |
2,600 |
2024/9/2 |
480 |
484 |
480 |
483 |
+0.21% |
3,100 |
2024/8/30 |
480 |
488 |
480 |
482 |
-0.82% |
3,200 |
2024/8/29 |
481 |
486 |
481 |
486 |
+1.04% |
1,600 |
2024/8/28 |
482 |
485 |
481 |
481 |
-0.62% |
3,200 |
2024/8/27 |
485 |
487 |
480 |
484 |
+0.00% |
2,700 |
2024/8/26 |
486 |
486 |
484 |
484 |
-0.41% |
500 |
2024/8/23 |
480 |
486 |
480 |
486 |
+0.83% |
1,400 |
2024/8/22 |
482 |
482 |
482 |
482 |
+0.00% |
600 |
2024/8/21 |
482 |
482 |
482 |
482 |
-0.21% |
800 |
2024/8/20 |
481 |
483 |
480 |
483 |
+0.42% |
1,800 |
2024/8/19 |
480 |
485 |
477 |
481 |
+0.21% |
3,200 |
2024/8/16 |
476 |
493 |
476 |
480 |
+1.05% |
3,600 |
2024/8/15 |
472 |
475 |
472 |
475 |
+0.00% |
1,400 |
2024/8/14 |
463 |
483 |
463 |
475 |
+3.04% |
2,500 |
2024/8/13 |
463 |
468 |
459 |
461 |
+0.88% |
3,400 |
2024/8/9 |
465 |
466 |
457 |
457 |
+0.66% |
1,200 |
2024/8/8 |
449 |
454 |
449 |
454 |
+0.89% |
2,200 |
2024/8/7 |
431 |
450 |
430 |
450 |
+2.74% |
6,100 |
2024/8/6 |
423 |
448 |
423 |
438 |
+3.55% |
11,600 |
2024/8/5 |
462 |
462 |
419 |
423 |
-12.60% |
21,600 |
2024/8/2 |
492 |
492 |
479 |
484 |
-2.42% |
9,500 |
2024/8/1 |
497 |
501 |
494 |
496 |
-0.60% |
4,100 |
2024/7/31 |
498 |
500 |
497 |
499 |
+0.20% |
2,100 |
2024/7/30 |
500 |
501 |
498 |
498 |
-0.80% |
1,500 |
2024/7/29 |
502 |
502 |
500 |
502 |
+0.60% |
5,000 |
2024/7/26 |
499 |
499 |
498 |
499 |
+0.00% |
1,500 |
2024/7/25 |
497 |
500 |
497 |
499 |
-0.20% |
700 |
2024/7/24 |
507 |
507 |
495 |
500 |
-0.40% |
14,100 |
2024/7/23 |
499 |
502 |
499 |
502 |
+0.60% |
1,500 |
2024/7/22 |
503 |
503 |
499 |
499 |
-0.80% |
1,500 |
2024/7/19 |
503 |
503 |
498 |
503 |
+0.60% |
3,200 |
2024/7/18 |
499 |
500 |
497 |
500 |
+0.20% |
1,700 |
2024/7/17 |
497 |
499 |
497 |
499 |
+0.20% |
1,700 |
2024/7/16 |
497 |
498 |
497 |
498 |
+0.20% |
1,600 |
2024/7/12 |
495 |
497 |
494 |
497 |
+0.40% |
6,800 |
2024/7/11 |
495 |
496 |
494 |
495 |
+0.20% |
2,100 |
2024/7/10 |
497 |
497 |
494 |
494 |
-0.60% |
1,800 |
2024/7/9 |
497 |
497 |
495 |
497 |
+0.40% |
1,000 |
2024/7/8 |
495 |
497 |
495 |
495 |
+0.00% |
1,300 |
2024/7/5 |
497 |
498 |
495 |
495 |
-0.20% |
3,000 |
2024/7/4 |
499 |
501 |
496 |
496 |
-0.60% |
1,200 |
2024/7/3 |
499 |
500 |
496 |
499 |
+0.00% |
1,000 |
2024/7/2 |
498 |
502 |
498 |
499 |
+0.20% |
2,700 |
2024/7/1 |
496 |
498 |
496 |
498 |
+0.20% |
1,500 |
2024/6/28 |
498 |
499 |
490 |
497 |
+0.00% |
4,300 |
2024/6/27 |
493 |
498 |
493 |
497 |
+0.81% |
800 |
2024/6/26 |
494 |
495 |
492 |
493 |
-0.40% |
1,800 |
2024/6/25 |
494 |
495 |
493 |
495 |
+0.41% |
2,300 |
2024/6/24 |
491 |
493 |
491 |
493 |
+0.41% |
4,800 |
2024/6/21 |
489 |
492 |
489 |
491 |
-0.20% |
4,300 |
2024/6/20 |
492 |
495 |
491 |
492 |
+0.00% |
2,100 |
2024/6/19 |
498 |
498 |
491 |
492 |
-0.20% |
3,100 |
2024/6/18 |
492 |
494 |
492 |
493 |
-0.20% |
1,000 |
|