日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
318 |
321 |
315 |
316 |
+0.00% |
143,100 |
2024/11/13 |
318 |
320 |
316 |
316 |
+0.00% |
64,600 |
2024/11/12 |
326 |
330 |
314 |
316 |
-5.39% |
339,100 |
2024/11/11 |
329 |
335 |
329 |
334 |
+2.14% |
173,300 |
2024/11/8 |
332 |
332 |
325 |
327 |
-1.21% |
75,900 |
2024/11/7 |
324 |
333 |
324 |
331 |
+2.16% |
98,600 |
2024/11/6 |
322 |
328 |
321 |
324 |
+1.25% |
60,800 |
2024/11/5 |
321 |
323 |
319 |
320 |
+0.00% |
43,800 |
2024/11/1 |
320 |
323 |
320 |
320 |
-1.54% |
57,400 |
2024/10/31 |
319 |
327 |
319 |
325 |
+1.56% |
54,400 |
2024/10/30 |
322 |
323 |
318 |
320 |
-1.54% |
255,400 |
2024/10/29 |
322 |
325 |
319 |
325 |
+1.56% |
77,600 |
2024/10/28 |
315 |
320 |
314 |
320 |
+1.91% |
102,800 |
2024/10/25 |
320 |
321 |
312 |
314 |
-1.57% |
77,700 |
2024/10/24 |
316 |
319 |
313 |
319 |
+0.00% |
103,600 |
2024/10/23 |
321 |
325 |
319 |
319 |
-0.62% |
64,500 |
2024/10/22 |
330 |
330 |
320 |
321 |
-2.43% |
112,300 |
2024/10/21 |
328 |
331 |
328 |
329 |
+0.61% |
72,600 |
2024/10/18 |
328 |
330 |
327 |
327 |
-0.30% |
32,700 |
2024/10/17 |
331 |
331 |
328 |
328 |
-0.91% |
66,200 |
2024/10/16 |
330 |
333 |
326 |
331 |
-0.30% |
70,700 |
2024/10/15 |
331 |
335 |
330 |
332 |
-0.30% |
73,600 |
2024/10/11 |
331 |
334 |
330 |
333 |
+0.60% |
56,000 |
2024/10/10 |
336 |
337 |
331 |
331 |
-1.19% |
59,100 |
2024/10/9 |
341 |
341 |
332 |
335 |
-2.05% |
114,400 |
2024/10/8 |
346 |
346 |
339 |
342 |
-1.72% |
73,800 |
2024/10/7 |
351 |
351 |
347 |
348 |
+0.58% |
62,100 |
2024/10/4 |
344 |
346 |
343 |
346 |
+1.17% |
53,900 |
2024/10/3 |
342 |
346 |
340 |
342 |
+0.29% |
95,000 |
2024/10/2 |
338 |
343 |
338 |
341 |
-0.58% |
59,600 |
2024/10/1 |
340 |
343 |
338 |
343 |
+1.18% |
56,000 |
2024/9/30 |
341 |
347 |
339 |
339 |
-3.97% |
83,700 |
2024/9/27 |
354 |
354 |
348 |
353 |
-0.28% |
81,500 |
2024/9/26 |
353 |
354 |
347 |
354 |
+2.02% |
114,600 |
2024/9/25 |
351 |
351 |
346 |
347 |
-0.29% |
76,900 |
2024/9/24 |
356 |
356 |
348 |
348 |
-0.85% |
94,900 |
2024/9/20 |
351 |
353 |
347 |
351 |
+0.86% |
69,300 |
2024/9/19 |
341 |
348 |
341 |
348 |
+2.65% |
84,500 |
2024/9/18 |
340 |
340 |
335 |
339 |
+0.89% |
57,200 |
2024/9/17 |
341 |
342 |
330 |
336 |
-1.47% |
84,600 |
2024/9/13 |
342 |
345 |
340 |
341 |
-1.16% |
34,900 |
2024/9/12 |
339 |
347 |
339 |
345 |
+4.23% |
55,000 |
2024/9/11 |
345 |
345 |
329 |
331 |
-3.50% |
124,000 |
2024/9/10 |
350 |
350 |
343 |
343 |
-1.44% |
91,000 |
2024/9/9 |
345 |
350 |
342 |
348 |
-1.42% |
82,800 |
2024/9/6 |
357 |
360 |
352 |
353 |
-1.67% |
38,700 |
2024/9/5 |
355 |
362 |
352 |
359 |
+1.13% |
68,300 |
2024/9/4 |
368 |
368 |
355 |
355 |
-4.57% |
160,900 |
2024/9/3 |
371 |
374 |
370 |
372 |
+0.27% |
19,900 |
2024/9/2 |
373 |
373 |
368 |
371 |
+0.00% |
26,500 |
2024/8/30 |
368 |
373 |
367 |
371 |
+0.82% |
30,400 |
2024/8/29 |
372 |
373 |
368 |
368 |
-1.60% |
51,100 |
2024/8/28 |
375 |
375 |
371 |
374 |
-0.27% |
35,200 |
2024/8/27 |
370 |
378 |
370 |
375 |
+1.90% |
65,000 |
2024/8/26 |
370 |
370 |
366 |
368 |
-0.27% |
36,600 |
2024/8/23 |
368 |
371 |
367 |
369 |
+0.27% |
49,900 |
2024/8/22 |
366 |
369 |
362 |
368 |
+1.38% |
39,900 |
2024/8/21 |
364 |
366 |
360 |
363 |
-1.36% |
42,400 |
2024/8/20 |
367 |
369 |
364 |
368 |
+1.38% |
34,700 |
2024/8/19 |
366 |
373 |
362 |
363 |
-1.63% |
80,700 |
2024/8/16 |
362 |
370 |
362 |
369 |
+3.07% |
90,100 |
2024/8/15 |
357 |
362 |
357 |
358 |
+0.28% |
47,700 |
2024/8/14 |
354 |
361 |
352 |
357 |
+1.71% |
60,400 |
2024/8/13 |
334 |
352 |
334 |
351 |
+4.15% |
70,800 |
2024/8/9 |
334 |
341 |
327 |
337 |
+3.37% |
147,800 |
2024/8/8 |
329 |
333 |
326 |
326 |
-0.91% |
100,200 |
2024/8/7 |
315 |
337 |
314 |
329 |
+2.17% |
159,900 |
2024/8/6 |
319 |
330 |
313 |
322 |
+9.90% |
250,400 |
2024/8/5 |
333 |
341 |
293 |
293 |
-17.93% |
457,600 |
2024/8/2 |
372 |
372 |
357 |
357 |
-6.54% |
189,400 |
2024/8/1 |
394 |
394 |
379 |
382 |
-3.29% |
89,700 |
2024/7/31 |
388 |
395 |
386 |
395 |
+1.54% |
69,900 |
2024/7/30 |
395 |
395 |
387 |
389 |
-1.27% |
226,100 |
2024/7/29 |
394 |
396 |
389 |
394 |
+1.55% |
49,700 |
2024/7/26 |
388 |
388 |
381 |
388 |
+1.04% |
82,300 |
2024/7/25 |
391 |
391 |
384 |
384 |
-2.29% |
164,400 |
2024/7/24 |
399 |
399 |
393 |
393 |
-1.75% |
152,500 |
2024/7/23 |
405 |
405 |
397 |
400 |
+0.50% |
122,100 |
2024/7/22 |
408 |
408 |
398 |
398 |
-1.97% |
125,100 |
2024/7/19 |
404 |
406 |
402 |
406 |
+0.25% |
79,500 |
2024/7/18 |
404 |
407 |
403 |
405 |
-0.49% |
62,300 |
2024/7/17 |
405 |
410 |
405 |
407 |
+0.99% |
79,800 |
2024/7/16 |
406 |
408 |
403 |
403 |
+0.00% |
64,400 |
2024/7/12 |
399 |
406 |
398 |
403 |
+0.25% |
83,700 |
2024/7/11 |
405 |
405 |
400 |
402 |
+1.01% |
77,600 |
2024/7/10 |
405 |
405 |
397 |
398 |
-0.75% |
109,300 |
2024/7/9 |
407 |
407 |
398 |
401 |
-1.47% |
213,900 |
2024/7/8 |
414 |
414 |
407 |
407 |
-1.21% |
96,200 |
2024/7/5 |
419 |
419 |
412 |
412 |
-1.67% |
63,300 |
2024/7/4 |
411 |
419 |
411 |
419 |
+2.20% |
70,000 |
2024/7/3 |
416 |
416 |
410 |
410 |
-0.97% |
88,100 |
2024/7/2 |
413 |
415 |
410 |
414 |
-0.24% |
94,800 |
2024/7/1 |
413 |
416 |
412 |
415 |
+0.48% |
63,600 |
2024/6/28 |
410 |
413 |
407 |
413 |
+1.23% |
89,200 |
2024/6/27 |
408 |
410 |
406 |
408 |
+0.00% |
31,100 |
2024/6/26 |
408 |
409 |
405 |
408 |
+0.25% |
34,500 |
2024/6/25 |
403 |
408 |
402 |
407 |
+1.24% |
95,900 |
2024/6/24 |
404 |
404 |
400 |
402 |
-0.50% |
44,300 |
2024/6/21 |
408 |
408 |
404 |
404 |
-0.49% |
114,000 |
2024/6/20 |
404 |
406 |
399 |
406 |
+0.74% |
79,600 |
2024/6/19 |
401 |
404 |
401 |
403 |
+1.00% |
32,500 |
2024/6/18 |
398 |
403 |
398 |
399 |
+0.50% |
46,200 |
2024/6/17 |
403 |
403 |
394 |
397 |
-2.22% |
85,200 |
2024/6/14 |
397 |
406 |
397 |
406 |
+1.50% |
33,700 |
2024/6/13 |
404 |
404 |
399 |
400 |
-0.74% |
41,800 |
2024/6/12 |
410 |
410 |
403 |
403 |
-1.23% |
30,600 |
2024/6/11 |
410 |
412 |
408 |
408 |
+0.00% |
46,700 |
2024/6/10 |
403 |
409 |
402 |
408 |
+1.49% |
48,900 |
2024/6/7 |
400 |
402 |
398 |
402 |
+0.00% |
47,400 |
2024/6/6 |
400 |
403 |
397 |
402 |
+0.75% |
67,000 |
2024/6/5 |
403 |
404 |
398 |
399 |
-1.48% |
50,700 |
2024/6/4 |
410 |
410 |
404 |
405 |
-0.98% |
34,800 |
2024/6/3 |
409 |
413 |
405 |
409 |
+1.24% |
65,600 |
2024/5/31 |
397 |
406 |
396 |
404 |
+2.02% |
35,300 |
2024/5/30 |
399 |
399 |
393 |
396 |
-1.00% |
85,600 |
2024/5/29 |
406 |
406 |
400 |
400 |
-1.23% |
79,500 |
2024/5/28 |
404 |
408 |
404 |
405 |
+0.25% |
33,900 |
2024/5/27 |
408 |
408 |
402 |
404 |
+0.25% |
45,900 |
2024/5/24 |
402 |
406 |
399 |
403 |
-0.49% |
78,500 |
2024/5/23 |
407 |
407 |
401 |
405 |
-0.74% |
84,300 |
2024/5/22 |
417 |
417 |
407 |
408 |
-1.45% |
79,400 |
2024/5/21 |
423 |
424 |
413 |
414 |
-1.66% |
119,400 |
2024/5/20 |
418 |
424 |
418 |
421 |
+0.48% |
65,600 |
|