日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
399 |
399 |
390 |
393 |
-1.50% |
8,300 |
2024/9/10 |
397 |
401 |
396 |
399 |
+0.50% |
4,400 |
2024/9/9 |
396 |
397 |
392 |
397 |
-0.25% |
16,200 |
2024/9/6 |
404 |
404 |
395 |
398 |
-0.75% |
13,400 |
2024/9/5 |
405 |
406 |
401 |
401 |
-0.99% |
4,900 |
2024/9/4 |
415 |
417 |
405 |
405 |
-2.88% |
9,100 |
2024/9/3 |
418 |
418 |
415 |
417 |
-0.48% |
5,100 |
2024/9/2 |
418 |
421 |
418 |
419 |
+0.72% |
6,300 |
2024/8/30 |
419 |
419 |
415 |
416 |
+0.73% |
5,200 |
2024/8/29 |
414 |
418 |
412 |
413 |
+0.00% |
12,000 |
2024/8/28 |
416 |
416 |
413 |
413 |
-0.72% |
2,700 |
2024/8/27 |
414 |
416 |
412 |
416 |
+0.48% |
9,200 |
2024/8/26 |
409 |
416 |
409 |
414 |
+0.73% |
4,200 |
2024/8/23 |
412 |
412 |
406 |
411 |
-0.24% |
14,600 |
2024/8/22 |
416 |
418 |
412 |
412 |
+0.49% |
5,100 |
2024/8/21 |
414 |
414 |
410 |
410 |
-0.97% |
8,700 |
2024/8/20 |
417 |
423 |
414 |
414 |
-0.24% |
11,500 |
2024/8/19 |
428 |
428 |
413 |
415 |
-2.58% |
12,700 |
2024/8/16 |
417 |
428 |
417 |
426 |
+1.67% |
18,000 |
2024/8/15 |
409 |
419 |
409 |
419 |
+0.96% |
10,400 |
2024/8/14 |
412 |
416 |
408 |
415 |
+3.75% |
21,000 |
2024/8/13 |
402 |
409 |
400 |
400 |
-0.25% |
4,400 |
2024/8/9 |
407 |
410 |
401 |
401 |
-0.99% |
10,700 |
2024/8/8 |
398 |
410 |
392 |
405 |
+1.25% |
12,900 |
2024/8/7 |
399 |
408 |
399 |
400 |
-0.99% |
6,600 |
2024/8/6 |
382 |
416 |
382 |
404 |
+7.16% |
16,900 |
2024/8/5 |
419 |
419 |
373 |
377 |
-12.53% |
51,300 |
2024/8/2 |
435 |
437 |
428 |
431 |
-1.60% |
41,700 |
2024/8/1 |
443 |
443 |
435 |
438 |
-0.68% |
8,300 |
2024/7/31 |
438 |
443 |
435 |
441 |
+1.38% |
14,100 |
2024/7/30 |
449 |
451 |
435 |
435 |
-3.12% |
62,400 |
2024/7/29 |
446 |
449 |
445 |
449 |
+1.58% |
14,200 |
2024/7/26 |
435 |
446 |
435 |
442 |
+0.91% |
10,200 |
2024/7/25 |
441 |
444 |
433 |
438 |
-0.68% |
26,800 |
2024/7/24 |
443 |
445 |
440 |
441 |
-0.90% |
15,000 |
2024/7/23 |
440 |
445 |
440 |
445 |
+1.14% |
8,200 |
2024/7/22 |
442 |
443 |
438 |
440 |
-0.45% |
16,500 |
2024/7/19 |
444 |
447 |
442 |
442 |
-0.67% |
11,300 |
2024/7/18 |
442 |
449 |
442 |
445 |
+0.23% |
9,300 |
2024/7/17 |
446 |
447 |
439 |
444 |
-0.22% |
15,000 |
2024/7/16 |
443 |
445 |
440 |
445 |
+0.91% |
5,700 |
2024/7/12 |
439 |
443 |
439 |
441 |
-0.68% |
10,000 |
2024/7/11 |
440 |
444 |
439 |
444 |
+0.68% |
4,400 |
2024/7/10 |
438 |
441 |
436 |
441 |
+0.68% |
10,100 |
2024/7/9 |
440 |
443 |
438 |
438 |
-0.68% |
11,800 |
2024/7/8 |
450 |
453 |
438 |
441 |
-1.56% |
18,800 |
2024/7/5 |
459 |
459 |
448 |
448 |
-2.40% |
17,700 |
2024/7/4 |
462 |
462 |
458 |
459 |
+0.22% |
9,600 |
2024/7/3 |
456 |
460 |
456 |
458 |
+0.00% |
15,300 |
2024/7/2 |
459 |
459 |
456 |
458 |
+0.44% |
8,300 |
2024/7/1 |
455 |
458 |
455 |
456 |
+1.33% |
17,100 |
2024/6/28 |
447 |
452 |
445 |
450 |
+0.90% |
21,700 |
2024/6/27 |
446 |
454 |
444 |
446 |
-2.19% |
136,800 |
2024/6/26 |
455 |
456 |
450 |
456 |
+0.44% |
13,200 |
2024/6/25 |
449 |
455 |
442 |
454 |
+1.11% |
26,500 |
2024/6/24 |
448 |
454 |
445 |
449 |
+1.58% |
84,900 |
2024/6/21 |
439 |
442 |
438 |
442 |
+0.45% |
2,400 |
2024/6/20 |
444 |
444 |
435 |
440 |
-0.90% |
8,000 |
2024/6/19 |
438 |
446 |
438 |
444 |
+1.83% |
14,400 |
2024/6/18 |
436 |
439 |
436 |
436 |
+0.23% |
9,500 |
2024/6/17 |
434 |
438 |
432 |
435 |
+0.23% |
14,400 |
2024/6/14 |
431 |
434 |
430 |
434 |
+0.46% |
10,400 |
2024/6/13 |
431 |
433 |
430 |
432 |
+0.47% |
1,500 |
2024/6/12 |
434 |
434 |
430 |
430 |
-0.23% |
2,400 |
2024/6/11 |
434 |
434 |
431 |
431 |
+0.00% |
3,400 |
2024/6/10 |
433 |
434 |
430 |
431 |
+0.23% |
7,800 |
2024/6/7 |
430 |
433 |
430 |
430 |
-0.23% |
5,900 |
2024/6/6 |
433 |
435 |
431 |
431 |
-0.92% |
5,500 |
2024/6/5 |
432 |
435 |
431 |
435 |
+0.69% |
4,700 |
2024/6/4 |
429 |
432 |
429 |
432 |
-0.23% |
2,600 |
2024/6/3 |
430 |
433 |
429 |
433 |
+1.17% |
64,000 |
2024/5/31 |
427 |
428 |
424 |
428 |
+0.94% |
11,000 |
2024/5/30 |
421 |
428 |
419 |
424 |
+0.95% |
26,600 |
2024/5/29 |
432 |
432 |
417 |
420 |
-3.67% |
13,200 |
2024/5/28 |
433 |
436 |
430 |
436 |
+0.46% |
2,300 |
2024/5/27 |
433 |
434 |
429 |
434 |
+0.23% |
3,000 |
2024/5/24 |
435 |
435 |
432 |
433 |
-0.23% |
700 |
2024/5/23 |
437 |
437 |
432 |
434 |
+0.23% |
2,300 |
2024/5/22 |
437 |
437 |
433 |
433 |
+0.00% |
3,800 |
2024/5/21 |
434 |
435 |
432 |
433 |
-0.23% |
5,200 |
2024/5/20 |
434 |
437 |
434 |
434 |
+0.00% |
3,500 |
2024/5/17 |
433 |
437 |
433 |
434 |
+0.00% |
2,100 |
2024/5/16 |
427 |
440 |
427 |
434 |
+1.88% |
12,300 |
2024/5/15 |
431 |
439 |
426 |
426 |
-3.62% |
22,700 |
2024/5/14 |
439 |
443 |
439 |
442 |
+0.23% |
4,300 |
2024/5/13 |
438 |
441 |
436 |
441 |
+0.46% |
4,800 |
2024/5/10 |
443 |
443 |
437 |
439 |
-0.45% |
6,000 |
2024/5/9 |
443 |
444 |
441 |
441 |
-0.68% |
1,400 |
2024/5/8 |
441 |
444 |
441 |
444 |
+0.68% |
1,300 |
2024/5/7 |
442 |
442 |
439 |
441 |
+0.00% |
3,400 |
2024/5/2 |
438 |
441 |
438 |
441 |
+0.68% |
6,000 |
2024/5/1 |
437 |
441 |
437 |
438 |
-0.45% |
8,100 |
2024/4/30 |
438 |
441 |
438 |
440 |
+1.15% |
9,100 |
2024/4/26 |
444 |
445 |
435 |
435 |
-1.58% |
40,800 |
2024/4/25 |
441 |
446 |
440 |
442 |
-0.45% |
5,800 |
2024/4/24 |
443 |
447 |
440 |
444 |
+0.00% |
12,600 |
2024/4/23 |
440 |
447 |
440 |
444 |
+0.91% |
2,100 |
2024/4/22 |
438 |
450 |
438 |
440 |
+0.46% |
6,100 |
2024/4/19 |
447 |
449 |
438 |
438 |
-2.67% |
24,400 |
2024/4/18 |
450 |
451 |
447 |
450 |
+0.00% |
10,500 |
2024/4/17 |
453 |
456 |
450 |
450 |
-0.66% |
6,800 |
2024/4/16 |
454 |
454 |
451 |
453 |
-0.88% |
7,500 |
2024/4/15 |
456 |
458 |
452 |
457 |
+0.22% |
6,800 |
2024/4/12 |
455 |
459 |
454 |
456 |
+0.66% |
7,500 |
2024/4/11 |
455 |
460 |
453 |
453 |
-0.66% |
12,900 |
2024/4/10 |
455 |
457 |
454 |
456 |
+0.00% |
2,900 |
2024/4/9 |
459 |
461 |
454 |
456 |
-0.65% |
16,100 |
2024/4/8 |
455 |
459 |
454 |
459 |
+1.10% |
8,300 |
2024/4/5 |
456 |
457 |
454 |
454 |
-1.09% |
5,300 |
2024/4/4 |
460 |
460 |
457 |
459 |
-0.22% |
10,100 |
2024/4/3 |
459 |
462 |
458 |
460 |
-0.22% |
119,100 |
2024/4/2 |
462 |
466 |
461 |
461 |
-0.22% |
5,500 |
2024/4/1 |
461 |
470 |
457 |
462 |
+0.43% |
22,700 |
2024/3/29 |
460 |
460 |
458 |
460 |
+0.44% |
6,500 |
2024/3/28 |
461 |
462 |
458 |
458 |
-1.51% |
7,100 |
2024/3/27 |
466 |
466 |
461 |
465 |
+0.43% |
7,100 |
2024/3/26 |
463 |
464 |
461 |
463 |
-0.43% |
9,900 |
2024/3/25 |
467 |
467 |
463 |
465 |
-0.43% |
7,600 |
2024/3/22 |
467 |
468 |
464 |
467 |
+0.43% |
8,800 |
2024/3/21 |
462 |
467 |
461 |
465 |
+0.65% |
29,400 |
2024/3/19 |
462 |
463 |
459 |
462 |
+0.00% |
3,800 |
2024/3/18 |
457 |
463 |
457 |
462 |
+1.54% |
11,500 |
2024/3/15 |
455 |
459 |
454 |
455 |
+0.00% |
7,500 |
|