日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
424 |
429 |
421 |
428 |
+0.94% |
650,400 |
2024/11/7 |
420 |
428 |
417 |
424 |
+2.91% |
991,700 |
2024/11/6 |
404 |
412 |
403 |
412 |
+3.78% |
898,500 |
2024/11/5 |
400 |
400 |
395 |
397 |
-0.50% |
472,400 |
2024/11/1 |
395 |
400 |
392 |
399 |
+0.25% |
566,400 |
2024/10/31 |
398 |
400 |
396 |
398 |
+0.00% |
686,500 |
2024/10/30 |
401 |
402 |
395 |
398 |
-1.00% |
930,400 |
2024/10/29 |
400 |
406 |
399 |
402 |
+1.01% |
475,000 |
2024/10/28 |
390 |
400 |
388 |
398 |
+1.79% |
403,300 |
2024/10/25 |
391 |
396 |
387 |
391 |
-1.01% |
597,700 |
2024/10/24 |
392 |
397 |
390 |
395 |
+0.25% |
447,100 |
2024/10/23 |
395 |
398 |
394 |
394 |
-0.76% |
368,700 |
2024/10/22 |
400 |
402 |
396 |
397 |
-1.00% |
573,300 |
2024/10/21 |
404 |
404 |
399 |
401 |
-0.74% |
431,300 |
2024/10/18 |
401 |
409 |
401 |
404 |
+0.75% |
516,400 |
2024/10/17 |
397 |
404 |
397 |
401 |
+0.75% |
445,800 |
2024/10/16 |
396 |
403 |
395 |
398 |
+1.02% |
589,300 |
2024/10/15 |
390 |
397 |
389 |
394 |
+1.29% |
666,200 |
2024/10/11 |
390 |
393 |
388 |
389 |
+0.52% |
450,100 |
2024/10/10 |
390 |
390 |
383 |
387 |
+0.52% |
660,100 |
2024/10/9 |
391 |
392 |
383 |
385 |
-1.03% |
458,400 |
2024/10/8 |
390 |
391 |
385 |
389 |
-1.77% |
636,000 |
2024/10/7 |
392 |
399 |
388 |
396 |
+3.66% |
587,700 |
2024/10/4 |
377 |
386 |
377 |
382 |
+1.60% |
566,500 |
2024/10/3 |
379 |
381 |
375 |
376 |
+0.53% |
439,000 |
2024/10/2 |
376 |
378 |
371 |
374 |
-0.80% |
698,800 |
2024/10/1 |
374 |
381 |
373 |
377 |
+1.34% |
465,500 |
2024/9/30 |
376 |
381 |
371 |
372 |
-1.06% |
705,500 |
2024/9/27 |
383 |
383 |
375 |
376 |
-2.59% |
630,700 |
2024/9/26 |
380 |
388 |
379 |
386 |
+1.85% |
705,800 |
2024/9/25 |
380 |
380 |
374 |
379 |
-0.52% |
759,300 |
2024/9/24 |
384 |
384 |
380 |
381 |
+0.00% |
456,000 |
2024/9/20 |
387 |
389 |
381 |
381 |
+0.00% |
516,900 |
2024/9/19 |
382 |
385 |
380 |
381 |
+1.06% |
570,900 |
2024/9/18 |
379 |
383 |
375 |
377 |
+0.27% |
540,900 |
2024/9/17 |
382 |
383 |
366 |
376 |
-0.27% |
857,800 |
2024/9/13 |
383 |
385 |
377 |
377 |
-1.05% |
733,200 |
2024/9/12 |
382 |
384 |
376 |
381 |
+1.87% |
572,700 |
2024/9/11 |
385 |
386 |
374 |
374 |
-3.61% |
1,070,100 |
2024/9/10 |
391 |
395 |
388 |
388 |
-0.51% |
480,500 |
2024/9/9 |
392 |
394 |
384 |
390 |
-2.01% |
604,200 |
2024/9/6 |
402 |
404 |
397 |
398 |
-0.50% |
461,600 |
2024/9/5 |
395 |
406 |
391 |
400 |
+0.25% |
630,600 |
2024/9/4 |
410 |
415 |
396 |
399 |
-3.62% |
922,900 |
2024/9/3 |
407 |
414 |
405 |
414 |
+2.73% |
627,300 |
2024/9/2 |
402 |
405 |
395 |
403 |
+1.00% |
582,800 |
2024/8/30 |
397 |
402 |
391 |
399 |
+1.27% |
868,400 |
2024/8/29 |
396 |
396 |
392 |
394 |
+0.25% |
662,700 |
2024/8/28 |
396 |
396 |
390 |
393 |
-1.50% |
599,800 |
2024/8/27 |
392 |
399 |
391 |
399 |
+2.31% |
526,700 |
2024/8/26 |
397 |
397 |
388 |
390 |
-1.52% |
533,600 |
2024/8/23 |
394 |
396 |
391 |
396 |
+0.00% |
321,500 |
2024/8/22 |
399 |
399 |
392 |
396 |
-0.50% |
423,900 |
2024/8/21 |
398 |
400 |
392 |
398 |
-0.50% |
327,800 |
2024/8/20 |
400 |
402 |
398 |
400 |
+0.76% |
589,200 |
2024/8/19 |
403 |
403 |
397 |
397 |
-1.73% |
444,000 |
2024/8/16 |
399 |
407 |
398 |
404 |
+2.80% |
799,900 |
2024/8/15 |
394 |
398 |
391 |
393 |
-0.25% |
399,000 |
2024/8/14 |
390 |
396 |
387 |
394 |
+2.34% |
572,600 |
2024/8/13 |
370 |
387 |
366 |
385 |
+1.85% |
569,700 |
2024/8/9 |
375 |
380 |
373 |
378 |
+3.00% |
1,049,000 |
2024/8/8 |
373 |
381 |
366 |
367 |
-2.91% |
1,375,500 |
2024/8/7 |
366 |
386 |
362 |
378 |
+1.07% |
1,445,500 |
2024/8/6 |
371 |
386 |
365 |
374 |
+7.78% |
1,239,800 |
2024/8/5 |
376 |
376 |
340 |
347 |
-13.03% |
2,764,500 |
2024/8/2 |
418 |
419 |
399 |
399 |
-8.06% |
2,175,800 |
2024/8/1 |
433 |
438 |
427 |
434 |
+0.00% |
859,600 |
2024/7/31 |
418 |
434 |
416 |
434 |
+4.33% |
782,800 |
2024/7/30 |
417 |
422 |
414 |
416 |
-1.42% |
471,200 |
2024/7/29 |
416 |
422 |
414 |
422 |
+2.93% |
1,020,700 |
2024/7/26 |
408 |
413 |
407 |
410 |
+0.24% |
521,500 |
2024/7/25 |
411 |
413 |
407 |
409 |
-1.21% |
1,198,900 |
2024/7/24 |
418 |
425 |
413 |
414 |
-0.96% |
1,039,300 |
2024/7/23 |
419 |
419 |
413 |
418 |
-0.48% |
704,100 |
2024/7/22 |
424 |
424 |
415 |
420 |
-0.71% |
485,000 |
2024/7/19 |
427 |
428 |
417 |
423 |
-0.47% |
613,200 |
2024/7/18 |
416 |
429 |
416 |
425 |
+1.19% |
792,900 |
2024/7/17 |
417 |
423 |
416 |
420 |
+1.69% |
773,400 |
2024/7/16 |
415 |
417 |
413 |
413 |
-0.48% |
402,500 |
2024/7/12 |
411 |
416 |
408 |
415 |
+0.48% |
458,300 |
2024/7/11 |
413 |
416 |
411 |
413 |
+0.98% |
512,200 |
2024/7/10 |
412 |
414 |
406 |
409 |
+0.00% |
447,600 |
2024/7/9 |
407 |
412 |
405 |
409 |
+0.25% |
613,900 |
2024/7/8 |
413 |
415 |
408 |
408 |
-1.21% |
495,500 |
2024/7/5 |
422 |
422 |
413 |
413 |
-1.90% |
568,700 |
2024/7/4 |
421 |
422 |
417 |
421 |
+0.00% |
302,700 |
2024/7/3 |
423 |
423 |
417 |
421 |
-1.17% |
713,300 |
2024/7/2 |
425 |
428 |
422 |
426 |
+0.47% |
800,900 |
2024/7/1 |
426 |
426 |
415 |
424 |
+0.47% |
680,700 |
2024/6/28 |
420 |
425 |
420 |
422 |
+0.24% |
590,600 |
2024/6/27 |
416 |
422 |
416 |
421 |
+0.24% |
545,500 |
2024/6/26 |
422 |
425 |
419 |
420 |
+0.00% |
576,000 |
2024/6/25 |
416 |
431 |
413 |
420 |
+2.19% |
1,579,200 |
2024/6/24 |
402 |
411 |
401 |
411 |
+3.79% |
1,284,900 |
2024/6/21 |
402 |
402 |
396 |
396 |
-0.75% |
960,800 |
2024/6/20 |
398 |
400 |
395 |
399 |
+0.25% |
1,037,000 |
2024/6/19 |
397 |
401 |
397 |
398 |
+0.00% |
1,234,400 |
2024/6/18 |
402 |
403 |
398 |
398 |
+0.25% |
505,700 |
2024/6/17 |
405 |
405 |
396 |
397 |
-1.49% |
824,300 |
2024/6/14 |
396 |
404 |
394 |
403 |
+0.50% |
1,289,800 |
2024/6/13 |
409 |
410 |
400 |
401 |
-1.96% |
463,000 |
2024/6/12 |
408 |
411 |
405 |
409 |
+0.25% |
378,900 |
2024/6/11 |
411 |
413 |
407 |
408 |
-0.73% |
672,400 |
2024/6/10 |
407 |
411 |
406 |
411 |
+1.48% |
547,000 |
2024/6/7 |
408 |
412 |
405 |
405 |
-0.98% |
499,400 |
2024/6/6 |
404 |
410 |
402 |
409 |
+0.99% |
1,432,700 |
2024/6/5 |
405 |
409 |
403 |
405 |
-1.46% |
1,350,200 |
2024/6/4 |
419 |
422 |
408 |
411 |
-2.38% |
946,300 |
2024/6/3 |
429 |
430 |
420 |
421 |
-1.41% |
896,800 |
2024/5/31 |
407 |
427 |
407 |
427 |
+5.96% |
2,586,200 |
2024/5/30 |
397 |
404 |
395 |
403 |
+0.75% |
1,100,400 |
2024/5/29 |
406 |
408 |
400 |
400 |
-1.23% |
1,129,200 |
2024/5/28 |
406 |
408 |
405 |
405 |
-0.25% |
908,400 |
2024/5/27 |
403 |
406 |
400 |
406 |
+1.00% |
583,600 |
2024/5/24 |
402 |
406 |
400 |
402 |
-1.23% |
607,000 |
2024/5/23 |
407 |
407 |
401 |
407 |
+0.25% |
977,900 |
2024/5/22 |
408 |
410 |
405 |
406 |
+0.00% |
747,500 |
2024/5/21 |
409 |
412 |
406 |
406 |
-0.73% |
774,300 |
2024/5/20 |
407 |
411 |
407 |
409 |
+0.49% |
527,500 |
2024/5/17 |
404 |
409 |
402 |
407 |
+1.75% |
1,367,100 |
2024/5/16 |
403 |
403 |
398 |
400 |
-0.74% |
1,188,700 |
2024/5/15 |
405 |
410 |
399 |
403 |
-4.28% |
2,102,700 |
2024/5/14 |
421 |
424 |
417 |
421 |
-0.94% |
514,900 |
|