日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
445 |
448 |
440 |
445 |
+0.00% |
5,500 |
2024/11/11 |
435 |
445 |
435 |
445 |
+1.14% |
5,200 |
2024/11/8 |
441 |
447 |
440 |
440 |
-1.57% |
4,800 |
2024/11/7 |
448 |
449 |
443 |
447 |
+0.00% |
5,300 |
2024/11/6 |
448 |
448 |
439 |
447 |
+1.13% |
5,800 |
2024/11/5 |
441 |
443 |
440 |
442 |
-0.90% |
1,800 |
2024/11/1 |
445 |
448 |
432 |
446 |
-0.22% |
7,300 |
2024/10/31 |
450 |
450 |
444 |
447 |
-0.67% |
2,500 |
2024/10/30 |
450 |
450 |
444 |
450 |
+0.67% |
4,600 |
2024/10/29 |
448 |
450 |
445 |
447 |
-0.67% |
800 |
2024/10/28 |
447 |
450 |
446 |
450 |
+0.67% |
4,100 |
2024/10/25 |
450 |
450 |
433 |
447 |
-0.45% |
10,500 |
2024/10/24 |
447 |
449 |
443 |
449 |
+0.90% |
8,500 |
2024/10/23 |
438 |
446 |
436 |
445 |
+2.06% |
11,200 |
2024/10/22 |
440 |
444 |
435 |
436 |
-0.91% |
5,300 |
2024/10/21 |
444 |
444 |
434 |
440 |
-0.45% |
9,200 |
2024/10/18 |
446 |
448 |
440 |
442 |
-1.56% |
6,400 |
2024/10/17 |
455 |
455 |
445 |
449 |
-1.10% |
6,800 |
2024/10/16 |
452 |
458 |
451 |
454 |
-1.30% |
5,800 |
2024/10/15 |
456 |
460 |
444 |
460 |
+0.44% |
68,700 |
2024/10/11 |
450 |
459 |
450 |
458 |
+2.00% |
11,300 |
2024/10/10 |
448 |
459 |
448 |
449 |
+0.22% |
20,700 |
2024/10/9 |
447 |
453 |
440 |
448 |
+1.59% |
26,800 |
2024/10/8 |
437 |
444 |
437 |
441 |
-0.68% |
9,900 |
2024/10/7 |
435 |
445 |
435 |
444 |
+2.07% |
29,500 |
2024/10/4 |
438 |
438 |
435 |
435 |
-0.68% |
14,400 |
2024/10/3 |
438 |
439 |
432 |
438 |
+0.46% |
19,500 |
2024/10/2 |
430 |
438 |
430 |
436 |
+2.59% |
31,400 |
2024/10/1 |
429 |
436 |
424 |
425 |
-1.16% |
20,100 |
2024/9/30 |
421 |
438 |
419 |
430 |
+1.90% |
33,200 |
2024/9/27 |
420 |
428 |
420 |
422 |
-0.94% |
29,900 |
2024/9/26 |
423 |
427 |
423 |
426 |
+0.00% |
15,600 |
2024/9/25 |
426 |
428 |
421 |
426 |
+0.24% |
35,700 |
2024/9/24 |
423 |
428 |
423 |
425 |
+0.95% |
17,500 |
2024/9/20 |
425 |
427 |
421 |
421 |
-0.71% |
27,500 |
2024/9/19 |
423 |
429 |
423 |
424 |
+0.24% |
24,500 |
2024/9/18 |
422 |
428 |
422 |
423 |
+0.24% |
28,300 |
2024/9/17 |
426 |
428 |
420 |
422 |
-2.09% |
43,200 |
2024/9/13 |
434 |
434 |
429 |
431 |
-0.23% |
33,700 |
2024/9/12 |
434 |
435 |
431 |
432 |
+1.41% |
132,400 |
2024/9/11 |
434 |
445 |
426 |
426 |
+0.95% |
724,900 |
2024/9/10 |
448 |
448 |
422 |
422 |
-4.74% |
234,900 |
2024/9/9 |
469 |
470 |
443 |
443 |
-3.06% |
85,300 |
2024/9/6 |
443 |
473 |
437 |
457 |
+5.06% |
149,100 |
2024/9/5 |
433 |
443 |
426 |
435 |
-8.03% |
531,300 |
2024/9/4 |
473 |
477 |
468 |
473 |
+0.00% |
4,500 |
2024/9/3 |
474 |
476 |
470 |
473 |
-0.84% |
3,500 |
2024/9/2 |
472 |
479 |
469 |
477 |
+1.49% |
8,200 |
2024/8/30 |
459 |
475 |
459 |
470 |
+3.07% |
12,000 |
2024/8/29 |
455 |
457 |
451 |
456 |
+0.66% |
3,000 |
2024/8/28 |
452 |
459 |
450 |
453 |
+0.00% |
3,800 |
2024/8/27 |
448 |
453 |
447 |
453 |
+1.12% |
2,500 |
2024/8/26 |
450 |
453 |
448 |
448 |
-0.44% |
1,800 |
2024/8/23 |
450 |
450 |
449 |
450 |
+0.45% |
3,700 |
2024/8/22 |
445 |
448 |
445 |
448 |
+0.67% |
1,500 |
2024/8/21 |
450 |
452 |
441 |
445 |
-1.33% |
3,800 |
2024/8/20 |
453 |
453 |
449 |
451 |
+0.45% |
2,400 |
2024/8/19 |
455 |
459 |
449 |
449 |
-1.32% |
5,900 |
2024/8/16 |
445 |
456 |
439 |
455 |
+2.25% |
11,000 |
2024/8/15 |
441 |
448 |
441 |
445 |
+0.45% |
1,400 |
2024/8/14 |
442 |
444 |
435 |
443 |
-0.23% |
2,500 |
2024/8/13 |
417 |
445 |
417 |
444 |
-1.11% |
10,800 |
2024/8/9 |
439 |
449 |
438 |
449 |
+2.98% |
6,900 |
2024/8/8 |
430 |
438 |
419 |
436 |
+1.40% |
5,300 |
2024/8/7 |
416 |
430 |
411 |
430 |
+4.37% |
5,800 |
2024/8/6 |
410 |
434 |
410 |
412 |
+0.49% |
10,800 |
2024/8/5 |
450 |
455 |
410 |
410 |
-10.68% |
30,400 |
2024/8/2 |
470 |
472 |
451 |
459 |
-3.16% |
19,200 |
2024/8/1 |
474 |
477 |
474 |
474 |
+0.00% |
1,800 |
2024/7/31 |
474 |
477 |
474 |
474 |
-0.63% |
2,600 |
2024/7/30 |
476 |
479 |
475 |
477 |
-0.42% |
4,100 |
2024/7/29 |
482 |
482 |
475 |
479 |
-0.62% |
5,500 |
2024/7/26 |
474 |
483 |
469 |
482 |
+1.69% |
8,300 |
2024/7/25 |
475 |
480 |
466 |
474 |
-0.21% |
7,600 |
2024/7/24 |
471 |
480 |
461 |
475 |
+0.85% |
5,400 |
2024/7/23 |
462 |
474 |
462 |
471 |
+1.51% |
3,400 |
2024/7/22 |
470 |
470 |
462 |
464 |
-1.28% |
11,200 |
2024/7/19 |
473 |
484 |
470 |
470 |
-0.63% |
6,700 |
2024/7/18 |
485 |
486 |
473 |
473 |
-2.47% |
7,100 |
2024/7/17 |
478 |
485 |
478 |
485 |
+1.25% |
8,100 |
2024/7/16 |
479 |
482 |
477 |
479 |
+0.63% |
8,900 |
2024/7/12 |
470 |
476 |
470 |
476 |
+1.28% |
6,800 |
2024/7/11 |
466 |
476 |
460 |
470 |
+0.86% |
7,300 |
2024/7/10 |
454 |
466 |
454 |
466 |
+2.64% |
17,100 |
2024/7/9 |
455 |
455 |
450 |
454 |
+0.22% |
3,100 |
2024/7/8 |
454 |
455 |
451 |
453 |
+0.44% |
7,300 |
2024/7/5 |
451 |
452 |
445 |
451 |
+0.22% |
7,400 |
2024/7/4 |
448 |
451 |
447 |
450 |
+0.00% |
5,200 |
2024/7/3 |
450 |
450 |
448 |
450 |
+0.67% |
3,200 |
2024/7/2 |
447 |
454 |
447 |
447 |
-0.45% |
7,900 |
2024/7/1 |
450 |
451 |
445 |
449 |
-0.44% |
3,700 |
2024/6/28 |
450 |
451 |
448 |
451 |
+0.22% |
3,800 |
2024/6/27 |
449 |
451 |
447 |
450 |
+0.22% |
2,600 |
2024/6/26 |
447 |
453 |
446 |
449 |
-0.22% |
6,500 |
2024/6/25 |
450 |
450 |
444 |
450 |
+0.45% |
11,900 |
2024/6/24 |
448 |
448 |
443 |
448 |
+0.00% |
3,600 |
2024/6/21 |
440 |
448 |
440 |
448 |
+1.82% |
2,100 |
2024/6/20 |
443 |
448 |
435 |
440 |
-1.35% |
6,900 |
2024/6/19 |
448 |
448 |
443 |
446 |
-0.45% |
2,800 |
2024/6/18 |
449 |
449 |
443 |
448 |
-0.22% |
2,300 |
2024/6/17 |
445 |
449 |
443 |
449 |
+1.35% |
5,000 |
2024/6/14 |
442 |
448 |
440 |
443 |
-0.67% |
14,100 |
2024/6/13 |
439 |
446 |
438 |
446 |
+1.36% |
3,100 |
2024/6/12 |
440 |
445 |
438 |
440 |
-0.68% |
4,600 |
2024/6/11 |
446 |
446 |
433 |
443 |
-0.67% |
9,100 |
2024/6/10 |
445 |
446 |
443 |
446 |
+0.00% |
1,400 |
2024/6/7 |
448 |
449 |
446 |
446 |
-0.45% |
6,200 |
2024/6/6 |
435 |
448 |
434 |
448 |
+2.75% |
9,300 |
2024/6/5 |
442 |
442 |
436 |
436 |
-1.13% |
1,800 |
2024/6/4 |
436 |
442 |
436 |
441 |
+1.38% |
4,700 |
2024/6/3 |
446 |
448 |
435 |
435 |
-2.90% |
12,000 |
2024/5/31 |
442 |
450 |
442 |
448 |
+1.36% |
9,700 |
2024/5/30 |
443 |
447 |
431 |
442 |
+0.00% |
18,100 |
2024/5/29 |
444 |
449 |
440 |
442 |
-0.90% |
5,000 |
2024/5/28 |
447 |
449 |
442 |
446 |
+0.22% |
5,800 |
2024/5/27 |
437 |
447 |
437 |
445 |
+1.14% |
7,300 |
2024/5/24 |
437 |
440 |
431 |
440 |
+1.38% |
14,000 |
2024/5/23 |
438 |
440 |
430 |
434 |
-1.14% |
7,900 |
2024/5/22 |
437 |
441 |
437 |
439 |
+0.69% |
7,900 |
2024/5/21 |
435 |
438 |
434 |
436 |
+0.23% |
4,500 |
2024/5/20 |
431 |
435 |
424 |
435 |
+1.16% |
8,500 |
2024/5/17 |
421 |
435 |
421 |
430 |
+0.00% |
6,300 |
2024/5/16 |
425 |
432 |
425 |
430 |
+0.47% |
7,900 |
|