日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
353 |
357 |
350 |
353 |
+0.00% |
43,000 |
2024/11/12 |
359 |
364 |
352 |
353 |
-1.12% |
83,300 |
2024/11/11 |
361 |
365 |
346 |
357 |
-10.08% |
293,600 |
2024/11/8 |
404 |
407 |
397 |
397 |
-2.22% |
32,900 |
2024/11/7 |
403 |
408 |
401 |
406 |
+0.00% |
22,900 |
2024/11/6 |
398 |
407 |
393 |
406 |
+3.05% |
94,100 |
2024/11/5 |
399 |
401 |
391 |
394 |
-0.25% |
58,500 |
2024/11/1 |
399 |
400 |
385 |
395 |
-1.00% |
88,300 |
2024/10/31 |
387 |
405 |
386 |
399 |
+2.84% |
71,400 |
2024/10/30 |
403 |
403 |
388 |
388 |
-3.96% |
78,100 |
2024/10/29 |
395 |
405 |
395 |
404 |
+0.25% |
51,200 |
2024/10/28 |
391 |
403 |
390 |
403 |
+4.13% |
72,500 |
2024/10/25 |
384 |
394 |
378 |
387 |
+0.52% |
87,100 |
2024/10/24 |
382 |
385 |
371 |
385 |
+0.79% |
104,800 |
2024/10/23 |
373 |
388 |
370 |
382 |
+1.87% |
62,300 |
2024/10/22 |
372 |
376 |
370 |
375 |
+0.00% |
16,800 |
2024/10/21 |
374 |
375 |
370 |
375 |
+0.81% |
18,600 |
2024/10/18 |
373 |
376 |
371 |
372 |
-0.80% |
9,500 |
2024/10/17 |
374 |
379 |
374 |
375 |
-0.79% |
12,300 |
2024/10/16 |
369 |
380 |
369 |
378 |
+1.61% |
15,800 |
2024/10/15 |
371 |
375 |
369 |
372 |
+0.54% |
19,300 |
2024/10/11 |
368 |
371 |
368 |
370 |
+0.54% |
38,200 |
2024/10/10 |
377 |
377 |
368 |
368 |
-0.81% |
61,100 |
2024/10/9 |
377 |
377 |
371 |
371 |
-1.07% |
25,100 |
2024/10/8 |
382 |
383 |
375 |
375 |
-2.09% |
37,300 |
2024/10/7 |
384 |
385 |
382 |
383 |
-0.26% |
20,000 |
2024/10/4 |
384 |
385 |
381 |
384 |
+1.05% |
21,600 |
2024/10/3 |
385 |
388 |
380 |
380 |
-1.30% |
39,500 |
2024/10/2 |
380 |
388 |
379 |
385 |
-0.26% |
41,400 |
2024/10/1 |
388 |
388 |
380 |
386 |
+1.31% |
50,200 |
2024/9/30 |
380 |
390 |
376 |
381 |
-5.46% |
105,100 |
2024/9/27 |
410 |
410 |
401 |
403 |
-0.74% |
31,300 |
2024/9/26 |
397 |
409 |
397 |
406 |
+2.53% |
84,300 |
2024/9/25 |
391 |
396 |
389 |
396 |
+1.54% |
18,400 |
2024/9/24 |
399 |
399 |
390 |
390 |
-1.52% |
23,100 |
2024/9/20 |
387 |
397 |
387 |
396 |
+3.39% |
55,900 |
2024/9/19 |
378 |
386 |
378 |
383 |
+0.52% |
40,700 |
2024/9/18 |
380 |
383 |
375 |
381 |
+0.26% |
27,400 |
2024/9/17 |
375 |
380 |
373 |
380 |
+1.60% |
30,100 |
2024/9/13 |
373 |
379 |
373 |
374 |
-0.80% |
38,000 |
2024/9/12 |
375 |
380 |
371 |
377 |
+2.72% |
56,500 |
2024/9/11 |
371 |
371 |
365 |
367 |
-0.54% |
159,400 |
2024/9/10 |
377 |
380 |
369 |
369 |
-2.64% |
66,600 |
2024/9/9 |
371 |
382 |
370 |
379 |
+0.80% |
73,000 |
2024/9/6 |
384 |
384 |
376 |
376 |
-2.08% |
37,400 |
2024/9/5 |
382 |
390 |
380 |
384 |
-0.26% |
53,200 |
2024/9/4 |
386 |
394 |
384 |
385 |
-2.28% |
68,900 |
2024/9/3 |
386 |
394 |
386 |
394 |
+2.60% |
36,600 |
2024/9/2 |
388 |
388 |
382 |
384 |
-0.52% |
49,100 |
2024/8/30 |
382 |
389 |
381 |
386 |
+1.31% |
26,000 |
2024/8/29 |
386 |
386 |
381 |
381 |
-1.30% |
35,200 |
2024/8/28 |
385 |
388 |
385 |
386 |
-0.52% |
30,000 |
2024/8/27 |
387 |
392 |
385 |
388 |
+0.78% |
46,300 |
2024/8/26 |
389 |
391 |
382 |
385 |
-0.52% |
42,200 |
2024/8/23 |
382 |
390 |
381 |
387 |
+0.78% |
57,300 |
2024/8/22 |
374 |
384 |
371 |
384 |
+3.78% |
56,100 |
2024/8/21 |
374 |
375 |
370 |
370 |
-2.37% |
139,700 |
2024/8/20 |
380 |
382 |
375 |
379 |
+0.00% |
90,300 |
2024/8/19 |
382 |
394 |
378 |
379 |
-2.82% |
209,100 |
2024/8/16 |
383 |
390 |
377 |
390 |
+4.00% |
141,300 |
2024/8/15 |
387 |
393 |
365 |
375 |
-4.82% |
267,200 |
2024/8/14 |
388 |
395 |
383 |
394 |
+1.81% |
159,400 |
2024/8/13 |
400 |
410 |
385 |
387 |
-10.83% |
199,800 |
2024/8/9 |
410 |
434 |
410 |
434 |
+7.96% |
99,400 |
2024/8/8 |
400 |
411 |
396 |
402 |
-0.99% |
89,900 |
2024/8/7 |
398 |
425 |
396 |
406 |
-1.93% |
113,900 |
2024/8/6 |
392 |
414 |
387 |
414 |
+9.81% |
182,500 |
2024/8/5 |
435 |
437 |
369 |
377 |
-16.04% |
214,600 |
2024/8/2 |
467 |
471 |
449 |
449 |
-5.87% |
70,500 |
2024/8/1 |
490 |
490 |
468 |
477 |
-3.05% |
77,800 |
2024/7/31 |
483 |
492 |
482 |
492 |
+1.86% |
80,500 |
2024/7/30 |
482 |
488 |
472 |
483 |
-0.62% |
181,900 |
2024/7/29 |
482 |
488 |
475 |
486 |
+2.53% |
44,000 |
2024/7/26 |
471 |
481 |
470 |
474 |
+0.00% |
51,300 |
2024/7/25 |
472 |
479 |
468 |
474 |
-0.63% |
58,200 |
2024/7/24 |
476 |
489 |
475 |
477 |
-0.21% |
48,600 |
2024/7/23 |
472 |
481 |
472 |
478 |
+1.70% |
46,000 |
2024/7/22 |
480 |
481 |
469 |
470 |
-1.47% |
60,200 |
2024/7/19 |
486 |
488 |
474 |
477 |
-0.21% |
36,000 |
2024/7/18 |
485 |
486 |
478 |
478 |
-1.85% |
42,800 |
2024/7/17 |
487 |
494 |
483 |
487 |
+0.21% |
64,300 |
2024/7/16 |
487 |
489 |
485 |
486 |
-0.21% |
13,500 |
2024/7/12 |
481 |
487 |
481 |
487 |
-0.20% |
33,800 |
2024/7/11 |
486 |
492 |
484 |
488 |
+0.62% |
61,900 |
2024/7/10 |
487 |
487 |
483 |
485 |
-0.41% |
35,100 |
2024/7/9 |
494 |
497 |
487 |
487 |
-1.42% |
50,100 |
2024/7/8 |
487 |
495 |
487 |
494 |
+1.44% |
61,900 |
2024/7/5 |
496 |
496 |
487 |
487 |
-1.81% |
29,700 |
2024/7/4 |
489 |
497 |
489 |
496 |
+1.02% |
56,100 |
2024/7/3 |
487 |
494 |
487 |
491 |
+0.61% |
50,700 |
2024/7/2 |
487 |
490 |
484 |
488 |
+0.21% |
91,300 |
2024/7/1 |
484 |
490 |
484 |
487 |
+0.62% |
60,000 |
2024/6/28 |
478 |
484 |
472 |
484 |
+1.04% |
61,200 |
2024/6/27 |
477 |
479 |
475 |
479 |
+0.63% |
31,500 |
2024/6/26 |
470 |
476 |
469 |
476 |
+1.28% |
58,200 |
2024/6/25 |
457 |
470 |
457 |
470 |
+3.07% |
74,100 |
2024/6/24 |
452 |
456 |
447 |
456 |
+0.88% |
34,000 |
2024/6/21 |
449 |
452 |
443 |
452 |
+1.12% |
64,900 |
2024/6/20 |
445 |
451 |
443 |
447 |
-0.89% |
45,100 |
2024/6/19 |
452 |
454 |
448 |
451 |
-0.22% |
20,500 |
2024/6/18 |
450 |
454 |
450 |
452 |
+0.44% |
21,100 |
2024/6/17 |
450 |
454 |
444 |
450 |
-1.10% |
28,800 |
2024/6/14 |
456 |
456 |
448 |
455 |
+3.41% |
86,700 |
2024/6/13 |
451 |
451 |
438 |
440 |
-2.44% |
35,100 |
2024/6/12 |
449 |
453 |
447 |
451 |
+1.35% |
25,000 |
2024/6/11 |
444 |
448 |
442 |
445 |
+0.45% |
25,700 |
2024/6/10 |
439 |
443 |
435 |
443 |
+0.91% |
24,300 |
2024/6/7 |
441 |
441 |
436 |
439 |
-0.23% |
16,200 |
2024/6/6 |
443 |
443 |
436 |
440 |
+0.23% |
40,900 |
2024/6/5 |
451 |
451 |
439 |
439 |
-3.30% |
55,900 |
2024/6/4 |
455 |
472 |
454 |
454 |
-1.09% |
161,600 |
2024/6/3 |
452 |
463 |
450 |
459 |
+1.55% |
58,500 |
2024/5/31 |
452 |
452 |
443 |
452 |
-0.44% |
22,100 |
2024/5/30 |
440 |
454 |
435 |
454 |
+3.18% |
56,800 |
2024/5/29 |
451 |
451 |
440 |
440 |
-2.44% |
33,000 |
2024/5/28 |
443 |
452 |
443 |
451 |
+1.81% |
37,400 |
2024/5/27 |
440 |
443 |
437 |
443 |
+0.68% |
27,100 |
2024/5/24 |
443 |
445 |
436 |
440 |
-0.68% |
22,200 |
2024/5/23 |
440 |
443 |
440 |
443 |
+0.45% |
21,500 |
2024/5/22 |
443 |
444 |
435 |
441 |
-0.45% |
44,800 |
2024/5/21 |
449 |
451 |
442 |
443 |
-1.56% |
27,100 |
2024/5/20 |
442 |
453 |
442 |
450 |
+2.04% |
47,800 |
2024/5/17 |
439 |
443 |
437 |
441 |
+0.46% |
23,700 |
|