日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/3 |
428 |
431 |
428 |
428 |
+0.23% |
24,700 |
2024/12/2 |
428 |
429 |
427 |
427 |
-0.23% |
26,200 |
2024/11/29 |
428 |
431 |
427 |
428 |
+0.00% |
22,800 |
2024/11/28 |
431 |
433 |
428 |
428 |
-0.23% |
27,600 |
2024/11/27 |
433 |
435 |
429 |
429 |
-0.69% |
29,600 |
2024/11/26 |
434 |
435 |
431 |
432 |
-0.23% |
13,300 |
2024/11/25 |
437 |
437 |
433 |
433 |
-0.23% |
16,000 |
2024/11/22 |
433 |
434 |
432 |
434 |
+0.23% |
16,200 |
2024/11/21 |
432 |
434 |
430 |
433 |
+0.23% |
24,800 |
2024/11/20 |
433 |
434 |
431 |
432 |
-0.23% |
18,800 |
2024/11/19 |
431 |
433 |
430 |
433 |
+0.70% |
11,300 |
2024/11/18 |
433 |
433 |
430 |
430 |
-0.23% |
20,300 |
2024/11/15 |
433 |
434 |
429 |
431 |
+0.70% |
49,200 |
2024/11/14 |
428 |
430 |
428 |
428 |
-0.23% |
25,300 |
2024/11/13 |
429 |
429 |
427 |
429 |
+0.47% |
15,900 |
2024/11/12 |
427 |
429 |
426 |
427 |
+0.00% |
21,000 |
2024/11/11 |
427 |
428 |
426 |
427 |
-0.47% |
17,700 |
2024/11/8 |
429 |
429 |
427 |
429 |
+0.47% |
17,800 |
2024/11/7 |
426 |
428 |
426 |
427 |
-0.23% |
19,600 |
2024/11/6 |
426 |
429 |
425 |
428 |
+0.47% |
18,700 |
2024/11/5 |
428 |
429 |
425 |
426 |
-0.47% |
14,800 |
2024/11/1 |
425 |
430 |
424 |
428 |
+0.00% |
21,700 |
2024/10/31 |
428 |
430 |
425 |
428 |
+0.94% |
32,600 |
2024/10/30 |
430 |
432 |
424 |
424 |
-1.85% |
170,200 |
2024/10/29 |
428 |
432 |
427 |
432 |
+0.70% |
23,800 |
2024/10/28 |
427 |
433 |
427 |
429 |
+0.00% |
39,600 |
2024/10/25 |
431 |
433 |
425 |
429 |
-0.69% |
33,200 |
2024/10/24 |
437 |
438 |
425 |
432 |
-1.37% |
49,100 |
2024/10/23 |
440 |
441 |
438 |
438 |
-0.90% |
24,300 |
2024/10/22 |
444 |
444 |
440 |
442 |
+0.00% |
42,000 |
2024/10/21 |
441 |
442 |
440 |
442 |
+0.45% |
7,300 |
2024/10/18 |
442 |
442 |
440 |
440 |
-0.23% |
10,500 |
2024/10/17 |
444 |
444 |
441 |
441 |
-0.23% |
9,700 |
2024/10/16 |
441 |
444 |
441 |
442 |
+0.23% |
13,100 |
2024/10/15 |
450 |
450 |
441 |
441 |
-0.90% |
44,300 |
2024/10/11 |
445 |
447 |
445 |
445 |
-0.22% |
10,400 |
2024/10/10 |
449 |
449 |
445 |
446 |
-0.45% |
15,800 |
2024/10/9 |
448 |
448 |
444 |
448 |
+0.00% |
29,000 |
2024/10/8 |
449 |
451 |
448 |
448 |
-0.22% |
11,100 |
2024/10/7 |
450 |
451 |
448 |
449 |
+0.00% |
16,300 |
2024/10/4 |
450 |
451 |
449 |
449 |
+0.00% |
13,700 |
2024/10/3 |
450 |
452 |
448 |
449 |
+0.22% |
15,900 |
2024/10/2 |
451 |
452 |
448 |
448 |
-1.32% |
14,800 |
2024/10/1 |
455 |
456 |
452 |
454 |
-0.44% |
18,800 |
2024/9/30 |
446 |
456 |
445 |
456 |
+1.11% |
36,600 |
2024/9/27 |
461 |
461 |
451 |
451 |
-1.53% |
54,900 |
2024/9/26 |
453 |
458 |
453 |
458 |
+0.88% |
39,100 |
2024/9/25 |
450 |
455 |
450 |
454 |
-0.44% |
37,200 |
2024/9/24 |
460 |
460 |
456 |
456 |
+0.00% |
32,200 |
2024/9/20 |
456 |
457 |
455 |
456 |
+0.22% |
8,800 |
2024/9/19 |
459 |
459 |
455 |
455 |
-0.22% |
11,100 |
2024/9/18 |
456 |
457 |
454 |
456 |
+0.44% |
14,000 |
2024/9/17 |
453 |
454 |
452 |
454 |
+0.67% |
8,500 |
2024/9/13 |
451 |
452 |
449 |
451 |
+0.00% |
9,200 |
2024/9/12 |
448 |
453 |
448 |
451 |
+0.67% |
9,500 |
2024/9/11 |
453 |
453 |
442 |
448 |
-1.10% |
42,400 |
2024/9/10 |
451 |
454 |
450 |
453 |
+0.22% |
39,200 |
2024/9/9 |
453 |
455 |
451 |
452 |
-0.22% |
27,400 |
2024/9/6 |
456 |
459 |
452 |
453 |
-0.66% |
15,600 |
2024/9/5 |
454 |
459 |
454 |
456 |
+0.44% |
20,500 |
2024/9/4 |
457 |
457 |
452 |
454 |
-0.87% |
26,500 |
2024/9/3 |
457 |
461 |
455 |
458 |
+0.66% |
29,900 |
2024/9/2 |
454 |
456 |
452 |
455 |
+0.44% |
19,700 |
2024/8/30 |
456 |
456 |
451 |
453 |
+0.00% |
24,100 |
2024/8/29 |
455 |
455 |
453 |
453 |
-0.22% |
10,800 |
2024/8/28 |
455 |
456 |
454 |
454 |
-0.22% |
9,800 |
2024/8/27 |
451 |
455 |
451 |
455 |
+0.89% |
13,800 |
2024/8/26 |
450 |
454 |
450 |
451 |
+0.00% |
10,600 |
2024/8/23 |
453 |
453 |
451 |
451 |
+0.00% |
5,100 |
2024/8/22 |
454 |
454 |
450 |
451 |
-0.66% |
13,300 |
2024/8/21 |
454 |
454 |
450 |
454 |
+1.11% |
17,800 |
2024/8/20 |
450 |
454 |
448 |
449 |
+0.22% |
14,600 |
2024/8/19 |
452 |
452 |
447 |
448 |
-0.22% |
16,500 |
2024/8/16 |
453 |
457 |
448 |
449 |
+0.00% |
36,800 |
2024/8/15 |
446 |
450 |
445 |
449 |
-1.54% |
31,900 |
2024/8/14 |
455 |
456 |
451 |
456 |
+0.66% |
28,300 |
2024/8/13 |
445 |
453 |
445 |
453 |
+2.49% |
19,900 |
2024/8/9 |
444 |
448 |
440 |
442 |
+0.68% |
33,700 |
2024/8/8 |
438 |
443 |
438 |
439 |
-1.13% |
23,700 |
2024/8/7 |
433 |
444 |
433 |
444 |
+2.07% |
34,800 |
2024/8/6 |
426 |
445 |
426 |
435 |
+6.10% |
87,300 |
2024/8/5 |
440 |
441 |
403 |
410 |
-8.48% |
175,800 |
2024/8/2 |
450 |
455 |
447 |
448 |
-1.54% |
83,100 |
2024/8/1 |
459 |
459 |
452 |
455 |
-0.87% |
64,200 |
2024/7/31 |
460 |
460 |
458 |
459 |
+0.00% |
33,100 |
2024/7/30 |
462 |
462 |
459 |
459 |
-0.86% |
133,300 |
2024/7/29 |
462 |
463 |
461 |
463 |
+0.22% |
35,100 |
2024/7/26 |
462 |
463 |
460 |
462 |
+0.22% |
28,700 |
2024/7/25 |
462 |
463 |
460 |
461 |
-0.65% |
44,600 |
2024/7/24 |
468 |
468 |
463 |
464 |
-0.85% |
30,000 |
2024/7/23 |
469 |
469 |
467 |
468 |
+0.00% |
18,300 |
2024/7/22 |
465 |
469 |
464 |
468 |
+0.65% |
42,900 |
2024/7/19 |
465 |
469 |
462 |
465 |
+0.00% |
25,100 |
2024/7/18 |
464 |
466 |
460 |
465 |
-0.21% |
57,200 |
2024/7/17 |
463 |
470 |
461 |
466 |
+0.87% |
77,300 |
2024/7/16 |
463 |
463 |
461 |
462 |
+0.00% |
20,300 |
2024/7/12 |
460 |
463 |
460 |
462 |
+0.00% |
37,800 |
2024/7/11 |
460 |
462 |
460 |
462 |
+0.22% |
48,500 |
2024/7/10 |
462 |
462 |
459 |
461 |
-0.22% |
47,300 |
2024/7/9 |
464 |
464 |
460 |
462 |
+0.22% |
41,600 |
2024/7/8 |
463 |
465 |
460 |
461 |
+0.00% |
54,200 |
2024/7/5 |
462 |
462 |
460 |
461 |
-0.22% |
29,200 |
2024/7/4 |
462 |
462 |
460 |
462 |
+0.22% |
26,400 |
2024/7/3 |
463 |
463 |
460 |
461 |
-0.43% |
39,900 |
2024/7/2 |
463 |
465 |
462 |
463 |
+0.43% |
22,100 |
2024/7/1 |
462 |
464 |
461 |
461 |
+0.00% |
30,900 |
2024/6/28 |
462 |
462 |
460 |
461 |
+0.00% |
24,300 |
2024/6/27 |
460 |
461 |
459 |
461 |
+0.22% |
26,700 |
2024/6/26 |
462 |
462 |
459 |
460 |
-0.22% |
28,900 |
2024/6/25 |
461 |
462 |
459 |
461 |
+0.22% |
29,400 |
2024/6/24 |
460 |
461 |
458 |
460 |
+0.22% |
13,800 |
2024/6/21 |
461 |
462 |
459 |
459 |
-0.43% |
20,000 |
2024/6/20 |
460 |
461 |
460 |
461 |
+0.22% |
27,200 |
2024/6/19 |
461 |
461 |
458 |
460 |
-0.22% |
30,900 |
2024/6/18 |
461 |
461 |
458 |
461 |
+0.44% |
19,900 |
2024/6/17 |
461 |
461 |
459 |
459 |
-0.43% |
18,600 |
2024/6/14 |
458 |
461 |
458 |
461 |
+0.22% |
14,100 |
2024/6/13 |
459 |
460 |
458 |
460 |
+0.22% |
15,700 |
2024/6/12 |
461 |
461 |
459 |
459 |
-0.43% |
11,500 |
2024/6/11 |
461 |
461 |
459 |
461 |
+0.22% |
11,500 |
2024/6/10 |
461 |
461 |
459 |
460 |
+0.00% |
13,800 |
2024/6/7 |
460 |
460 |
458 |
460 |
-0.22% |
8,300 |
2024/6/6 |
460 |
461 |
459 |
461 |
+0.22% |
12,500 |
|