日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
399 |
400 |
397 |
400 |
+0.50% |
18,700 |
2024/11/7 |
394 |
399 |
394 |
398 |
+1.79% |
17,300 |
2024/11/6 |
389 |
391 |
389 |
391 |
+0.51% |
30,300 |
2024/11/5 |
387 |
389 |
386 |
389 |
+0.78% |
21,600 |
2024/11/1 |
384 |
387 |
383 |
386 |
+0.00% |
32,400 |
2024/10/31 |
384 |
386 |
379 |
386 |
+1.31% |
28,700 |
2024/10/30 |
389 |
390 |
381 |
381 |
-2.81% |
136,600 |
2024/10/29 |
392 |
392 |
390 |
392 |
+0.00% |
16,800 |
2024/10/28 |
393 |
393 |
391 |
392 |
-0.25% |
11,100 |
2024/10/25 |
393 |
393 |
391 |
393 |
+0.00% |
9,600 |
2024/10/24 |
392 |
393 |
391 |
393 |
+0.00% |
26,500 |
2024/10/23 |
393 |
396 |
393 |
393 |
-0.25% |
13,600 |
2024/10/22 |
394 |
396 |
394 |
394 |
+0.00% |
7,400 |
2024/10/21 |
396 |
396 |
394 |
394 |
-0.51% |
5,200 |
2024/10/18 |
395 |
396 |
394 |
396 |
-0.25% |
7,100 |
2024/10/17 |
394 |
397 |
394 |
397 |
+0.51% |
4,800 |
2024/10/16 |
395 |
397 |
395 |
395 |
+0.00% |
4,500 |
2024/10/15 |
395 |
397 |
395 |
395 |
-0.25% |
24,900 |
2024/10/11 |
395 |
397 |
395 |
396 |
+0.00% |
14,000 |
2024/10/10 |
396 |
397 |
396 |
396 |
-0.25% |
9,700 |
2024/10/9 |
399 |
400 |
397 |
397 |
-0.50% |
20,500 |
2024/10/8 |
401 |
401 |
399 |
399 |
-0.25% |
12,500 |
2024/10/7 |
400 |
401 |
399 |
400 |
+0.00% |
6,200 |
2024/10/4 |
399 |
401 |
399 |
400 |
+0.00% |
5,500 |
2024/10/3 |
398 |
400 |
398 |
400 |
+0.50% |
7,000 |
2024/10/2 |
400 |
400 |
397 |
398 |
-0.50% |
4,100 |
2024/10/1 |
400 |
400 |
398 |
400 |
+0.76% |
2,600 |
2024/9/30 |
395 |
401 |
395 |
397 |
-0.50% |
10,000 |
2024/9/27 |
401 |
401 |
399 |
399 |
-0.25% |
9,000 |
2024/9/26 |
400 |
400 |
398 |
400 |
+0.25% |
10,600 |
2024/9/25 |
401 |
401 |
398 |
399 |
+0.25% |
12,500 |
2024/9/24 |
400 |
401 |
398 |
398 |
-0.50% |
8,500 |
2024/9/20 |
398 |
401 |
398 |
400 |
+0.00% |
5,000 |
2024/9/19 |
400 |
400 |
397 |
400 |
+0.50% |
6,400 |
2024/9/18 |
400 |
400 |
398 |
398 |
-0.75% |
4,900 |
2024/9/17 |
403 |
403 |
398 |
401 |
+0.00% |
9,100 |
2024/9/13 |
399 |
401 |
399 |
401 |
+0.00% |
7,300 |
2024/9/12 |
397 |
401 |
397 |
401 |
+1.26% |
5,000 |
2024/9/11 |
399 |
400 |
393 |
396 |
-0.75% |
13,400 |
2024/9/10 |
398 |
401 |
398 |
399 |
-0.99% |
7,200 |
2024/9/9 |
399 |
403 |
398 |
403 |
+0.25% |
6,300 |
2024/9/6 |
406 |
406 |
400 |
402 |
-0.50% |
9,200 |
2024/9/5 |
403 |
406 |
403 |
404 |
+0.25% |
6,600 |
2024/9/4 |
407 |
407 |
402 |
403 |
-1.47% |
11,600 |
2024/9/3 |
408 |
412 |
407 |
409 |
+0.25% |
9,900 |
2024/9/2 |
415 |
415 |
407 |
408 |
-1.45% |
7,100 |
2024/8/30 |
410 |
415 |
410 |
414 |
+1.22% |
18,200 |
2024/8/29 |
410 |
412 |
409 |
409 |
-0.73% |
3,000 |
2024/8/28 |
411 |
412 |
410 |
412 |
+0.00% |
7,600 |
2024/8/27 |
412 |
412 |
410 |
412 |
+0.49% |
7,000 |
2024/8/26 |
410 |
411 |
408 |
410 |
+0.49% |
2,100 |
2024/8/23 |
409 |
412 |
407 |
408 |
-0.24% |
6,100 |
2024/8/22 |
412 |
412 |
409 |
409 |
-0.24% |
1,900 |
2024/8/21 |
413 |
413 |
410 |
410 |
-0.73% |
4,300 |
2024/8/20 |
411 |
413 |
411 |
413 |
+0.98% |
2,800 |
2024/8/19 |
411 |
412 |
409 |
409 |
+0.00% |
3,300 |
2024/8/16 |
406 |
410 |
406 |
409 |
+0.74% |
9,500 |
2024/8/15 |
403 |
408 |
400 |
406 |
+1.25% |
16,500 |
2024/8/14 |
398 |
401 |
395 |
401 |
+0.50% |
22,300 |
2024/8/13 |
404 |
404 |
397 |
399 |
+0.50% |
5,100 |
2024/8/9 |
405 |
405 |
397 |
397 |
-0.25% |
5,900 |
2024/8/8 |
398 |
403 |
395 |
398 |
-0.50% |
4,700 |
2024/8/7 |
383 |
403 |
375 |
400 |
+4.17% |
26,200 |
2024/8/6 |
397 |
397 |
382 |
384 |
-0.26% |
27,700 |
2024/8/5 |
406 |
407 |
372 |
385 |
-6.55% |
35,100 |
2024/8/2 |
413 |
419 |
411 |
412 |
-1.44% |
21,600 |
2024/8/1 |
422 |
422 |
417 |
418 |
-0.95% |
6,200 |
2024/7/31 |
418 |
422 |
416 |
422 |
+1.44% |
10,700 |
2024/7/30 |
427 |
428 |
416 |
416 |
-2.58% |
63,700 |
2024/7/29 |
427 |
428 |
426 |
427 |
+0.23% |
3,700 |
2024/7/26 |
429 |
429 |
426 |
426 |
-0.47% |
9,900 |
2024/7/25 |
429 |
429 |
427 |
428 |
+0.23% |
4,100 |
2024/7/24 |
427 |
430 |
427 |
427 |
-0.47% |
5,400 |
2024/7/23 |
427 |
430 |
427 |
429 |
+0.00% |
3,500 |
2024/7/22 |
424 |
429 |
424 |
429 |
+0.47% |
14,300 |
2024/7/19 |
424 |
427 |
424 |
427 |
+0.23% |
10,400 |
2024/7/18 |
426 |
426 |
423 |
426 |
+0.00% |
6,700 |
2024/7/17 |
426 |
427 |
423 |
426 |
+0.00% |
14,900 |
2024/7/16 |
426 |
426 |
424 |
426 |
+0.00% |
9,500 |
2024/7/12 |
426 |
427 |
424 |
426 |
+0.24% |
6,500 |
2024/7/11 |
426 |
428 |
425 |
425 |
+0.00% |
8,100 |
2024/7/10 |
428 |
428 |
425 |
425 |
-0.47% |
7,200 |
2024/7/9 |
429 |
429 |
426 |
427 |
-0.23% |
3,600 |
2024/7/8 |
429 |
431 |
426 |
428 |
+0.47% |
14,900 |
2024/7/5 |
427 |
428 |
423 |
426 |
+0.00% |
10,200 |
2024/7/4 |
427 |
427 |
422 |
426 |
+0.71% |
17,800 |
2024/7/3 |
426 |
426 |
423 |
423 |
-0.47% |
10,200 |
2024/7/2 |
427 |
427 |
424 |
425 |
-0.23% |
8,700 |
2024/7/1 |
428 |
429 |
424 |
426 |
+0.24% |
9,700 |
2024/6/28 |
427 |
428 |
424 |
425 |
+0.00% |
11,200 |
2024/6/27 |
428 |
428 |
421 |
425 |
+0.00% |
12,700 |
2024/6/26 |
425 |
426 |
424 |
425 |
+0.47% |
25,600 |
2024/6/25 |
423 |
423 |
420 |
423 |
+0.24% |
18,400 |
2024/6/24 |
424 |
424 |
420 |
422 |
+1.20% |
7,700 |
2024/6/21 |
419 |
421 |
417 |
417 |
-0.48% |
15,900 |
2024/6/20 |
422 |
425 |
418 |
419 |
-0.71% |
11,800 |
2024/6/19 |
423 |
426 |
421 |
422 |
+0.00% |
15,100 |
2024/6/18 |
434 |
435 |
415 |
422 |
-2.09% |
72,400 |
2024/6/17 |
434 |
434 |
430 |
431 |
+0.00% |
6,400 |
2024/6/14 |
431 |
432 |
430 |
431 |
+0.23% |
7,100 |
2024/6/13 |
432 |
433 |
430 |
430 |
-0.23% |
8,800 |
2024/6/12 |
431 |
433 |
431 |
431 |
+0.00% |
7,600 |
2024/6/11 |
432 |
433 |
431 |
431 |
+0.00% |
8,200 |
2024/6/10 |
432 |
435 |
431 |
431 |
+0.00% |
6,800 |
2024/6/7 |
431 |
433 |
431 |
431 |
-1.37% |
17,500 |
2024/6/6 |
435 |
437 |
434 |
437 |
+0.92% |
11,800 |
2024/6/5 |
434 |
435 |
431 |
433 |
-0.23% |
10,300 |
2024/6/4 |
435 |
436 |
434 |
434 |
-0.23% |
10,200 |
2024/6/3 |
437 |
437 |
431 |
435 |
+1.16% |
7,400 |
2024/5/31 |
434 |
434 |
429 |
430 |
-1.15% |
37,200 |
2024/5/30 |
433 |
435 |
432 |
435 |
+0.46% |
14,800 |
2024/5/29 |
436 |
441 |
433 |
433 |
-0.69% |
24,200 |
2024/5/28 |
436 |
441 |
436 |
436 |
-0.91% |
24,700 |
2024/5/27 |
438 |
442 |
437 |
440 |
+0.92% |
21,100 |
2024/5/24 |
435 |
436 |
433 |
436 |
+0.23% |
7,700 |
2024/5/23 |
434 |
437 |
434 |
435 |
+0.23% |
11,000 |
2024/5/22 |
435 |
437 |
434 |
434 |
-0.23% |
11,400 |
2024/5/21 |
434 |
439 |
434 |
435 |
+0.23% |
6,900 |
2024/5/20 |
436 |
440 |
434 |
434 |
-0.23% |
13,000 |
2024/5/17 |
433 |
437 |
433 |
435 |
+0.46% |
10,200 |
2024/5/16 |
435 |
435 |
433 |
433 |
+0.00% |
13,800 |
2024/5/15 |
443 |
443 |
433 |
433 |
-1.37% |
23,200 |
2024/5/14 |
447 |
447 |
439 |
439 |
-2.01% |
22,800 |
|