日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/13 |
416 |
419 |
416 |
418 |
-0.24% |
69,400 |
2024/12/12 |
419 |
420 |
417 |
419 |
-0.24% |
49,700 |
2024/12/11 |
419 |
420 |
418 |
420 |
+0.00% |
33,500 |
2024/12/10 |
419 |
420 |
418 |
420 |
+0.48% |
27,300 |
2024/12/9 |
417 |
421 |
417 |
418 |
-0.24% |
39,600 |
2024/12/6 |
420 |
421 |
417 |
419 |
-0.71% |
37,200 |
2024/12/5 |
418 |
422 |
418 |
422 |
+0.48% |
56,900 |
2024/12/4 |
419 |
420 |
418 |
420 |
-0.24% |
14,100 |
2024/12/3 |
417 |
421 |
417 |
421 |
+0.96% |
40,400 |
2024/12/2 |
415 |
417 |
415 |
417 |
+0.72% |
30,600 |
2024/11/29 |
419 |
419 |
414 |
414 |
-0.24% |
29,900 |
2024/11/28 |
419 |
419 |
415 |
415 |
-0.24% |
21,000 |
2024/11/27 |
420 |
420 |
416 |
416 |
-0.72% |
33,100 |
2024/11/26 |
419 |
420 |
417 |
419 |
+0.48% |
28,800 |
2024/11/25 |
422 |
422 |
416 |
417 |
-0.71% |
32,100 |
2024/11/22 |
420 |
420 |
417 |
420 |
+0.72% |
12,500 |
2024/11/21 |
418 |
421 |
414 |
417 |
+0.00% |
82,200 |
2024/11/20 |
416 |
417 |
414 |
417 |
+0.24% |
26,700 |
2024/11/19 |
412 |
416 |
412 |
416 |
+0.00% |
72,400 |
2024/11/18 |
415 |
416 |
414 |
416 |
+0.00% |
13,300 |
2024/11/15 |
413 |
416 |
412 |
416 |
+1.22% |
27,900 |
2024/11/14 |
414 |
415 |
411 |
411 |
+0.00% |
14,100 |
2024/11/13 |
418 |
418 |
410 |
411 |
-0.72% |
70,300 |
2024/11/12 |
417 |
418 |
414 |
414 |
+0.49% |
28,600 |
2024/11/11 |
417 |
417 |
411 |
412 |
+1.48% |
43,000 |
2024/11/8 |
416 |
416 |
404 |
406 |
-1.93% |
71,200 |
2024/11/7 |
417 |
417 |
413 |
414 |
+0.24% |
49,900 |
2024/11/6 |
418 |
420 |
402 |
413 |
-1.20% |
151,400 |
2024/11/5 |
424 |
424 |
418 |
418 |
+0.00% |
82,300 |
2024/11/1 |
418 |
418 |
413 |
418 |
+0.97% |
69,700 |
2024/10/31 |
416 |
418 |
412 |
414 |
+1.22% |
35,100 |
2024/10/30 |
412 |
413 |
409 |
409 |
-0.97% |
66,400 |
2024/10/29 |
412 |
413 |
411 |
413 |
+0.00% |
33,500 |
2024/10/28 |
412 |
418 |
411 |
413 |
+0.24% |
48,200 |
2024/10/25 |
414 |
417 |
412 |
412 |
-1.20% |
26,800 |
2024/10/24 |
415 |
417 |
415 |
417 |
+0.48% |
23,900 |
2024/10/23 |
417 |
420 |
415 |
415 |
-0.95% |
33,300 |
2024/10/22 |
419 |
422 |
418 |
419 |
-1.18% |
26,100 |
2024/10/21 |
418 |
424 |
415 |
424 |
+1.92% |
74,800 |
2024/10/18 |
415 |
418 |
413 |
416 |
+0.24% |
17,700 |
2024/10/17 |
415 |
417 |
415 |
415 |
+0.00% |
14,800 |
2024/10/16 |
415 |
419 |
414 |
415 |
-1.19% |
32,400 |
2024/10/15 |
416 |
420 |
415 |
420 |
+0.96% |
55,100 |
2024/10/11 |
414 |
416 |
412 |
416 |
+0.48% |
43,900 |
2024/10/10 |
415 |
415 |
412 |
414 |
+0.00% |
23,800 |
2024/10/9 |
413 |
414 |
411 |
414 |
+0.24% |
26,400 |
2024/10/8 |
411 |
413 |
409 |
413 |
+0.00% |
26,000 |
2024/10/7 |
412 |
413 |
411 |
413 |
+0.49% |
38,200 |
2024/10/4 |
409 |
412 |
409 |
411 |
+0.24% |
19,800 |
2024/10/3 |
410 |
412 |
409 |
410 |
+0.00% |
17,200 |
2024/10/2 |
407 |
410 |
405 |
410 |
+0.74% |
31,100 |
2024/10/1 |
405 |
410 |
405 |
407 |
+0.74% |
20,300 |
2024/9/30 |
409 |
410 |
404 |
404 |
-2.18% |
43,600 |
2024/9/27 |
411 |
413 |
409 |
413 |
+0.73% |
42,300 |
2024/9/26 |
406 |
410 |
403 |
410 |
+1.74% |
78,600 |
2024/9/25 |
402 |
404 |
402 |
403 |
+0.25% |
27,000 |
2024/9/24 |
403 |
404 |
401 |
402 |
-0.25% |
33,100 |
2024/9/20 |
406 |
407 |
402 |
403 |
-0.74% |
31,600 |
2024/9/19 |
407 |
407 |
403 |
406 |
+0.00% |
50,600 |
2024/9/18 |
406 |
406 |
401 |
406 |
+0.00% |
48,100 |
2024/9/17 |
404 |
406 |
401 |
406 |
+0.74% |
39,700 |
2024/9/13 |
407 |
407 |
401 |
403 |
-0.25% |
47,500 |
2024/9/12 |
402 |
405 |
399 |
404 |
+0.50% |
46,600 |
2024/9/11 |
401 |
402 |
398 |
402 |
+0.50% |
39,400 |
2024/9/10 |
402 |
403 |
398 |
400 |
+0.00% |
19,200 |
2024/9/9 |
400 |
403 |
397 |
400 |
-0.99% |
47,000 |
2024/9/6 |
402 |
404 |
402 |
404 |
+0.25% |
25,000 |
2024/9/5 |
405 |
406 |
401 |
403 |
+0.75% |
21,600 |
2024/9/4 |
402 |
404 |
400 |
400 |
-0.99% |
35,500 |
2024/9/3 |
401 |
404 |
401 |
404 |
+0.75% |
13,900 |
2024/9/2 |
405 |
405 |
401 |
401 |
-0.74% |
29,600 |
2024/8/30 |
404 |
407 |
403 |
404 |
-0.25% |
31,400 |
2024/8/29 |
406 |
407 |
403 |
405 |
+0.00% |
32,800 |
2024/8/28 |
403 |
405 |
402 |
405 |
+0.50% |
7,300 |
2024/8/27 |
402 |
406 |
402 |
403 |
+0.50% |
46,200 |
2024/8/26 |
404 |
406 |
401 |
401 |
-0.74% |
24,400 |
2024/8/23 |
404 |
404 |
402 |
404 |
-0.25% |
12,900 |
2024/8/22 |
405 |
405 |
403 |
405 |
+0.25% |
9,900 |
2024/8/21 |
404 |
405 |
401 |
404 |
+0.00% |
15,600 |
2024/8/20 |
406 |
407 |
402 |
404 |
+0.00% |
33,800 |
2024/8/19 |
408 |
409 |
404 |
404 |
-0.98% |
15,800 |
2024/8/16 |
406 |
408 |
405 |
408 |
+0.00% |
34,600 |
2024/8/15 |
402 |
408 |
402 |
408 |
+1.49% |
30,700 |
2024/8/14 |
402 |
402 |
399 |
402 |
+0.25% |
11,700 |
2024/8/13 |
402 |
404 |
399 |
401 |
+1.01% |
37,700 |
2024/8/9 |
404 |
404 |
391 |
397 |
+0.25% |
81,500 |
2024/8/8 |
400 |
400 |
395 |
396 |
-1.00% |
27,900 |
2024/8/7 |
390 |
402 |
390 |
400 |
+1.27% |
61,800 |
2024/8/6 |
390 |
407 |
390 |
395 |
+2.33% |
97,700 |
2024/8/5 |
392 |
405 |
382 |
386 |
-3.50% |
175,900 |
2024/8/2 |
404 |
407 |
400 |
400 |
-1.72% |
83,700 |
2024/8/1 |
412 |
412 |
405 |
407 |
-1.21% |
56,600 |
2024/7/31 |
411 |
412 |
409 |
412 |
+0.00% |
37,700 |
2024/7/30 |
410 |
412 |
407 |
412 |
+0.73% |
69,100 |
2024/7/29 |
409 |
409 |
405 |
409 |
+1.24% |
38,500 |
2024/7/26 |
406 |
406 |
404 |
404 |
+0.00% |
10,200 |
2024/7/25 |
402 |
408 |
401 |
404 |
-0.25% |
34,100 |
2024/7/24 |
408 |
411 |
405 |
405 |
-0.98% |
43,200 |
2024/7/23 |
410 |
411 |
408 |
409 |
+0.25% |
18,700 |
2024/7/22 |
411 |
411 |
408 |
408 |
-0.73% |
28,700 |
2024/7/19 |
410 |
411 |
409 |
411 |
+0.24% |
16,600 |
2024/7/18 |
414 |
414 |
409 |
410 |
-1.20% |
42,400 |
2024/7/17 |
412 |
415 |
411 |
415 |
+0.97% |
41,900 |
2024/7/16 |
416 |
416 |
410 |
411 |
-0.48% |
38,500 |
2024/7/12 |
412 |
416 |
409 |
413 |
-0.24% |
93,300 |
2024/7/11 |
415 |
415 |
412 |
414 |
+0.00% |
48,100 |
2024/7/10 |
418 |
418 |
414 |
414 |
-0.24% |
45,500 |
2024/7/9 |
414 |
418 |
414 |
415 |
+0.00% |
43,800 |
2024/7/8 |
415 |
416 |
414 |
415 |
+0.00% |
34,000 |
2024/7/5 |
419 |
419 |
415 |
415 |
-0.72% |
33,900 |
2024/7/4 |
419 |
419 |
416 |
418 |
+0.24% |
38,400 |
2024/7/3 |
419 |
419 |
416 |
417 |
+0.24% |
28,600 |
2024/7/2 |
416 |
418 |
416 |
416 |
+0.00% |
27,300 |
2024/7/1 |
417 |
419 |
416 |
416 |
-0.24% |
146,800 |
2024/6/28 |
417 |
417 |
415 |
417 |
+0.00% |
26,900 |
2024/6/27 |
413 |
417 |
413 |
417 |
+0.48% |
84,100 |
2024/6/26 |
414 |
415 |
412 |
415 |
+0.24% |
44,300 |
2024/6/25 |
413 |
414 |
412 |
414 |
+0.24% |
45,100 |
2024/6/24 |
407 |
414 |
407 |
413 |
+1.72% |
59,200 |
2024/6/21 |
410 |
413 |
406 |
406 |
-1.46% |
68,100 |
2024/6/20 |
413 |
413 |
409 |
412 |
-0.24% |
39,600 |
2024/6/19 |
414 |
414 |
411 |
413 |
+0.24% |
21,800 |
2024/6/18 |
412 |
414 |
411 |
412 |
+0.00% |
70,100 |
|