日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
455 |
461 |
454 |
456 |
-0.65% |
63,600 |
2024/11/13 |
463 |
463 |
455 |
459 |
-0.22% |
73,900 |
2024/11/12 |
458 |
465 |
457 |
460 |
+0.00% |
46,000 |
2024/11/11 |
460 |
461 |
457 |
460 |
-0.65% |
55,400 |
2024/11/8 |
465 |
470 |
463 |
463 |
-0.43% |
59,900 |
2024/11/7 |
463 |
467 |
460 |
465 |
+0.65% |
65,700 |
2024/11/6 |
466 |
472 |
462 |
462 |
-0.86% |
52,500 |
2024/11/5 |
462 |
468 |
462 |
466 |
+0.65% |
29,500 |
2024/11/1 |
469 |
469 |
463 |
463 |
-1.91% |
50,100 |
2024/10/31 |
468 |
472 |
464 |
472 |
+1.72% |
72,100 |
2024/10/30 |
460 |
470 |
460 |
464 |
-0.22% |
84,700 |
2024/10/29 |
460 |
467 |
458 |
465 |
+0.65% |
44,300 |
2024/10/28 |
450 |
464 |
450 |
462 |
+2.21% |
40,000 |
2024/10/25 |
455 |
456 |
451 |
452 |
-1.74% |
32,500 |
2024/10/24 |
458 |
460 |
454 |
460 |
+0.44% |
48,900 |
2024/10/23 |
464 |
464 |
458 |
458 |
-0.87% |
59,700 |
2024/10/22 |
466 |
466 |
462 |
462 |
-1.49% |
32,000 |
2024/10/21 |
460 |
469 |
460 |
469 |
+1.30% |
40,000 |
2024/10/18 |
467 |
467 |
462 |
463 |
-0.86% |
50,700 |
2024/10/17 |
470 |
470 |
465 |
467 |
-0.64% |
37,100 |
2024/10/16 |
471 |
473 |
469 |
470 |
-0.21% |
33,100 |
2024/10/15 |
473 |
473 |
467 |
471 |
-0.42% |
60,600 |
2024/10/11 |
478 |
478 |
471 |
473 |
+0.00% |
41,900 |
2024/10/10 |
475 |
480 |
473 |
473 |
-0.84% |
54,400 |
2024/10/9 |
472 |
478 |
472 |
477 |
+1.06% |
39,000 |
2024/10/8 |
474 |
476 |
470 |
472 |
-0.84% |
35,100 |
2024/10/7 |
477 |
477 |
472 |
476 |
+0.21% |
53,400 |
2024/10/4 |
472 |
476 |
471 |
475 |
+1.06% |
49,300 |
2024/10/3 |
467 |
471 |
466 |
470 |
+1.95% |
63,600 |
2024/10/2 |
467 |
467 |
456 |
461 |
-1.28% |
83,000 |
2024/10/1 |
466 |
467 |
462 |
467 |
+0.65% |
64,000 |
2024/9/30 |
473 |
478 |
464 |
464 |
-4.13% |
125,900 |
2024/9/27 |
482 |
486 |
480 |
484 |
+0.62% |
91,900 |
2024/9/26 |
480 |
484 |
477 |
481 |
+0.00% |
88,400 |
2024/9/25 |
481 |
483 |
474 |
481 |
+0.42% |
66,000 |
2024/9/24 |
479 |
483 |
474 |
479 |
-0.42% |
75,100 |
2024/9/20 |
481 |
484 |
479 |
481 |
+0.42% |
43,800 |
2024/9/19 |
474 |
483 |
474 |
479 |
+1.05% |
76,800 |
2024/9/18 |
467 |
474 |
465 |
474 |
+1.50% |
64,800 |
2024/9/17 |
468 |
475 |
462 |
467 |
-0.64% |
61,600 |
2024/9/13 |
463 |
475 |
462 |
470 |
-0.21% |
103,600 |
2024/9/12 |
457 |
473 |
457 |
471 |
+3.97% |
132,000 |
2024/9/11 |
466 |
466 |
446 |
453 |
-2.58% |
192,400 |
2024/9/10 |
474 |
476 |
463 |
465 |
-1.69% |
124,800 |
2024/9/9 |
471 |
473 |
465 |
473 |
-1.25% |
195,700 |
2024/9/6 |
488 |
489 |
474 |
479 |
-0.21% |
87,400 |
2024/9/5 |
483 |
487 |
475 |
480 |
-1.84% |
145,500 |
2024/9/4 |
490 |
505 |
488 |
489 |
-2.20% |
223,800 |
2024/9/3 |
474 |
505 |
471 |
500 |
+6.61% |
364,300 |
2024/9/2 |
482 |
483 |
467 |
469 |
-2.09% |
158,200 |
2024/8/30 |
473 |
482 |
473 |
479 |
+1.27% |
103,900 |
2024/8/29 |
469 |
476 |
466 |
473 |
+1.07% |
102,200 |
2024/8/28 |
481 |
481 |
467 |
468 |
-2.50% |
188,300 |
2024/8/27 |
484 |
488 |
480 |
480 |
+0.21% |
79,800 |
2024/8/26 |
485 |
485 |
479 |
479 |
-1.64% |
79,400 |
2024/8/23 |
482 |
487 |
480 |
487 |
+1.04% |
54,900 |
2024/8/22 |
488 |
488 |
478 |
482 |
-1.43% |
145,300 |
2024/8/21 |
498 |
506 |
482 |
489 |
-2.98% |
187,100 |
2024/8/20 |
483 |
505 |
483 |
504 |
+5.44% |
269,500 |
2024/8/19 |
490 |
490 |
470 |
478 |
-2.85% |
358,300 |
2024/8/16 |
495 |
497 |
491 |
492 |
-0.40% |
222,100 |
2024/8/15 |
532 |
540 |
493 |
494 |
-16.55% |
668,400 |
2024/8/14 |
599 |
600 |
586 |
592 |
-1.17% |
82,900 |
2024/8/13 |
583 |
599 |
580 |
599 |
+4.17% |
106,100 |
2024/8/9 |
581 |
582 |
568 |
575 |
+0.70% |
128,000 |
2024/8/8 |
580 |
584 |
568 |
571 |
-1.55% |
137,700 |
2024/8/7 |
557 |
588 |
556 |
580 |
+1.22% |
163,400 |
2024/8/6 |
555 |
581 |
555 |
573 |
+10.19% |
176,900 |
2024/8/5 |
560 |
568 |
514 |
520 |
-12.46% |
364,900 |
2024/8/2 |
601 |
606 |
594 |
594 |
-2.46% |
153,800 |
2024/8/1 |
620 |
620 |
599 |
609 |
-2.25% |
143,600 |
2024/7/31 |
615 |
623 |
610 |
623 |
+1.14% |
88,400 |
2024/7/30 |
623 |
623 |
615 |
616 |
-1.75% |
80,900 |
2024/7/29 |
620 |
628 |
618 |
627 |
+1.62% |
99,500 |
2024/7/26 |
619 |
624 |
617 |
617 |
-0.32% |
96,300 |
2024/7/25 |
599 |
623 |
598 |
619 |
+0.32% |
223,300 |
2024/7/24 |
635 |
635 |
616 |
617 |
-3.59% |
322,100 |
2024/7/23 |
657 |
660 |
638 |
640 |
-2.59% |
306,500 |
2024/7/22 |
675 |
675 |
656 |
657 |
-2.23% |
247,800 |
2024/7/19 |
676 |
677 |
669 |
672 |
-0.74% |
92,300 |
2024/7/18 |
678 |
681 |
677 |
677 |
-0.88% |
89,100 |
2024/7/17 |
681 |
683 |
678 |
683 |
+0.44% |
47,400 |
2024/7/16 |
682 |
685 |
680 |
680 |
-0.29% |
50,100 |
2024/7/12 |
670 |
683 |
669 |
682 |
+1.94% |
107,300 |
2024/7/11 |
664 |
672 |
664 |
669 |
+0.30% |
111,700 |
2024/7/10 |
676 |
676 |
664 |
667 |
-1.33% |
121,700 |
2024/7/9 |
677 |
679 |
670 |
676 |
-0.29% |
164,200 |
2024/7/8 |
692 |
692 |
676 |
678 |
-2.02% |
174,900 |
2024/7/5 |
691 |
693 |
690 |
692 |
+0.14% |
59,000 |
2024/7/4 |
690 |
692 |
688 |
691 |
+0.00% |
84,900 |
2024/7/3 |
690 |
692 |
688 |
691 |
+0.14% |
104,500 |
2024/7/2 |
690 |
692 |
690 |
690 |
-0.43% |
107,400 |
2024/7/1 |
693 |
698 |
690 |
693 |
+0.29% |
105,500 |
2024/6/28 |
698 |
698 |
688 |
691 |
-1.00% |
188,500 |
2024/6/27 |
699 |
703 |
692 |
698 |
-2.10% |
369,400 |
2024/6/26 |
712 |
713 |
708 |
713 |
-0.28% |
341,500 |
2024/6/25 |
712 |
716 |
711 |
715 |
+0.56% |
166,200 |
2024/6/24 |
709 |
711 |
704 |
711 |
+0.57% |
158,900 |
2024/6/21 |
715 |
715 |
707 |
707 |
-0.14% |
154,700 |
2024/6/20 |
718 |
718 |
708 |
708 |
-1.39% |
151,900 |
2024/6/19 |
715 |
719 |
714 |
718 |
+0.28% |
60,500 |
2024/6/18 |
715 |
720 |
715 |
716 |
+0.14% |
60,100 |
2024/6/17 |
722 |
722 |
711 |
715 |
-0.83% |
79,300 |
2024/6/14 |
717 |
723 |
717 |
721 |
+0.14% |
101,400 |
2024/6/13 |
720 |
721 |
717 |
720 |
-0.14% |
52,100 |
2024/6/12 |
721 |
723 |
719 |
721 |
+0.00% |
75,500 |
2024/6/11 |
719 |
722 |
716 |
721 |
+0.28% |
85,400 |
2024/6/10 |
712 |
719 |
712 |
719 |
+0.98% |
130,400 |
2024/6/7 |
708 |
712 |
707 |
712 |
+0.28% |
53,300 |
2024/6/6 |
714 |
714 |
708 |
710 |
-0.14% |
56,000 |
2024/6/5 |
712 |
714 |
711 |
711 |
-0.42% |
62,300 |
2024/6/4 |
713 |
715 |
710 |
714 |
+0.42% |
45,400 |
2024/6/3 |
711 |
715 |
709 |
711 |
+0.28% |
70,100 |
2024/5/31 |
702 |
710 |
702 |
709 |
+0.85% |
58,100 |
2024/5/30 |
704 |
706 |
701 |
703 |
-0.28% |
76,700 |
2024/5/29 |
706 |
710 |
703 |
705 |
-0.84% |
149,800 |
2024/5/28 |
712 |
716 |
711 |
711 |
-0.42% |
60,100 |
2024/5/27 |
711 |
714 |
708 |
714 |
+0.71% |
37,100 |
2024/5/24 |
708 |
711 |
706 |
709 |
-0.42% |
40,600 |
2024/5/23 |
710 |
712 |
706 |
712 |
+0.28% |
60,100 |
2024/5/22 |
710 |
713 |
706 |
710 |
-0.14% |
59,900 |
2024/5/21 |
712 |
717 |
711 |
711 |
-0.42% |
41,600 |
2024/5/20 |
707 |
715 |
706 |
714 |
+0.85% |
44,100 |
|