日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
366 |
368 |
361 |
361 |
-0.82% |
57,600 |
2024/11/13 |
365 |
367 |
363 |
364 |
-0.55% |
19,400 |
2024/11/12 |
365 |
370 |
365 |
366 |
-0.54% |
19,600 |
2024/11/11 |
367 |
369 |
363 |
368 |
+0.55% |
11,700 |
2024/11/8 |
366 |
369 |
363 |
366 |
+0.00% |
17,000 |
2024/11/7 |
366 |
369 |
363 |
366 |
+1.39% |
17,500 |
2024/11/6 |
362 |
365 |
360 |
361 |
-0.28% |
24,800 |
2024/11/5 |
365 |
366 |
362 |
362 |
-0.55% |
26,500 |
2024/11/1 |
362 |
369 |
362 |
364 |
+0.55% |
11,900 |
2024/10/31 |
357 |
367 |
357 |
362 |
+1.40% |
32,900 |
2024/10/30 |
370 |
372 |
357 |
357 |
-4.29% |
142,300 |
2024/10/29 |
367 |
373 |
367 |
373 |
+0.81% |
11,500 |
2024/10/28 |
363 |
371 |
363 |
370 |
+1.09% |
24,900 |
2024/10/25 |
370 |
370 |
362 |
366 |
-1.61% |
22,700 |
2024/10/24 |
375 |
375 |
367 |
372 |
-0.80% |
25,100 |
2024/10/23 |
380 |
382 |
375 |
375 |
-1.32% |
18,700 |
2024/10/22 |
386 |
386 |
379 |
380 |
-0.52% |
13,400 |
2024/10/21 |
382 |
387 |
382 |
382 |
+0.26% |
7,900 |
2024/10/18 |
385 |
386 |
381 |
381 |
-0.52% |
13,300 |
2024/10/17 |
379 |
384 |
379 |
383 |
+1.06% |
5,700 |
2024/10/16 |
382 |
386 |
379 |
379 |
-0.52% |
12,500 |
2024/10/15 |
380 |
384 |
380 |
381 |
+1.33% |
15,300 |
2024/10/11 |
382 |
383 |
376 |
376 |
-2.34% |
28,400 |
2024/10/10 |
390 |
391 |
380 |
385 |
-1.28% |
38,000 |
2024/10/9 |
395 |
395 |
387 |
390 |
-0.26% |
18,000 |
2024/10/8 |
392 |
393 |
389 |
391 |
-0.51% |
13,900 |
2024/10/7 |
394 |
394 |
390 |
393 |
+0.51% |
20,900 |
2024/10/4 |
390 |
393 |
390 |
391 |
+0.26% |
10,900 |
2024/10/3 |
394 |
396 |
390 |
390 |
-1.02% |
6,500 |
2024/10/2 |
399 |
399 |
390 |
394 |
-1.25% |
11,700 |
2024/10/1 |
391 |
400 |
391 |
399 |
+2.57% |
25,600 |
2024/9/30 |
392 |
395 |
386 |
389 |
-1.27% |
16,000 |
2024/9/27 |
401 |
401 |
394 |
394 |
-1.25% |
16,100 |
2024/9/26 |
396 |
400 |
394 |
399 |
+1.01% |
19,900 |
2024/9/25 |
402 |
402 |
395 |
395 |
-0.50% |
14,600 |
2024/9/24 |
400 |
402 |
395 |
397 |
-0.75% |
14,700 |
2024/9/20 |
403 |
403 |
397 |
400 |
+0.50% |
20,200 |
2024/9/19 |
395 |
402 |
395 |
398 |
+0.76% |
13,500 |
2024/9/18 |
402 |
402 |
390 |
395 |
+2.07% |
10,600 |
2024/9/17 |
393 |
393 |
386 |
387 |
-0.51% |
13,200 |
2024/9/13 |
394 |
398 |
389 |
389 |
-1.77% |
9,400 |
2024/9/12 |
398 |
399 |
390 |
396 |
+1.80% |
14,800 |
2024/9/11 |
395 |
400 |
387 |
389 |
-2.26% |
21,400 |
2024/9/10 |
403 |
404 |
398 |
398 |
-1.24% |
19,000 |
2024/9/9 |
394 |
403 |
390 |
403 |
+0.50% |
22,700 |
2024/9/6 |
407 |
407 |
397 |
401 |
-0.25% |
32,300 |
2024/9/5 |
396 |
409 |
396 |
402 |
+1.26% |
39,500 |
2024/9/4 |
398 |
403 |
393 |
397 |
-3.64% |
61,500 |
2024/9/3 |
397 |
416 |
397 |
412 |
+4.30% |
51,300 |
2024/9/2 |
407 |
407 |
393 |
395 |
-1.50% |
29,900 |
2024/8/30 |
396 |
404 |
392 |
401 |
+1.78% |
21,700 |
2024/8/29 |
384 |
396 |
384 |
394 |
+2.60% |
30,500 |
2024/8/28 |
386 |
386 |
380 |
384 |
-0.26% |
16,000 |
2024/8/27 |
384 |
392 |
384 |
385 |
+0.26% |
10,000 |
2024/8/26 |
382 |
386 |
378 |
384 |
+1.32% |
23,300 |
2024/8/23 |
388 |
388 |
379 |
379 |
-1.56% |
23,700 |
2024/8/22 |
383 |
388 |
381 |
385 |
+1.32% |
16,400 |
2024/8/21 |
381 |
383 |
378 |
380 |
-0.78% |
13,000 |
2024/8/20 |
378 |
388 |
372 |
383 |
+3.51% |
59,600 |
2024/8/19 |
375 |
376 |
369 |
370 |
-1.33% |
78,100 |
2024/8/16 |
373 |
379 |
366 |
375 |
+0.81% |
40,700 |
2024/8/15 |
375 |
379 |
361 |
372 |
-6.77% |
101,900 |
2024/8/14 |
382 |
399 |
379 |
399 |
+4.72% |
36,200 |
2024/8/13 |
382 |
384 |
377 |
381 |
+0.00% |
31,000 |
2024/8/9 |
386 |
386 |
375 |
381 |
+1.33% |
26,100 |
2024/8/8 |
372 |
384 |
372 |
376 |
+0.53% |
48,700 |
2024/8/7 |
350 |
383 |
350 |
374 |
+6.25% |
58,400 |
2024/8/6 |
356 |
374 |
352 |
352 |
+3.53% |
100,100 |
2024/8/5 |
374 |
374 |
325 |
340 |
-10.76% |
159,300 |
2024/8/2 |
397 |
403 |
381 |
381 |
-5.93% |
85,700 |
2024/8/1 |
415 |
415 |
405 |
405 |
-2.41% |
38,300 |
2024/7/31 |
417 |
417 |
409 |
415 |
+0.00% |
43,300 |
2024/7/30 |
437 |
437 |
415 |
415 |
-5.03% |
128,000 |
2024/7/29 |
431 |
437 |
428 |
437 |
+2.58% |
9,600 |
2024/7/26 |
432 |
432 |
426 |
426 |
+0.47% |
8,400 |
2024/7/25 |
423 |
429 |
423 |
424 |
+0.00% |
33,900 |
2024/7/24 |
439 |
439 |
424 |
424 |
-3.64% |
32,800 |
2024/7/23 |
442 |
449 |
440 |
440 |
-0.23% |
15,000 |
2024/7/22 |
437 |
447 |
435 |
441 |
+0.92% |
48,000 |
2024/7/19 |
446 |
446 |
432 |
437 |
-1.35% |
26,700 |
2024/7/18 |
447 |
448 |
442 |
443 |
-1.34% |
20,300 |
2024/7/17 |
440 |
449 |
438 |
449 |
+3.94% |
39,500 |
2024/7/16 |
440 |
440 |
431 |
432 |
-1.14% |
19,700 |
2024/7/12 |
425 |
439 |
425 |
437 |
+2.58% |
22,800 |
2024/7/11 |
425 |
429 |
424 |
426 |
+1.19% |
13,100 |
2024/7/10 |
433 |
433 |
416 |
421 |
-1.86% |
86,300 |
2024/7/9 |
436 |
437 |
427 |
429 |
-1.83% |
49,700 |
2024/7/8 |
444 |
446 |
434 |
437 |
-0.91% |
42,700 |
2024/7/5 |
450 |
453 |
441 |
441 |
-2.00% |
32,600 |
2024/7/4 |
460 |
463 |
446 |
450 |
-2.17% |
95,300 |
2024/7/3 |
447 |
460 |
445 |
460 |
+3.14% |
91,300 |
2024/7/2 |
444 |
448 |
440 |
446 |
+1.36% |
50,400 |
2024/7/1 |
421 |
443 |
421 |
440 |
+3.29% |
112,000 |
2024/6/28 |
431 |
431 |
422 |
426 |
-0.47% |
33,300 |
2024/6/27 |
426 |
437 |
421 |
428 |
-0.23% |
80,200 |
2024/6/26 |
411 |
429 |
410 |
429 |
+5.15% |
95,200 |
2024/6/25 |
405 |
408 |
401 |
408 |
+0.99% |
28,200 |
2024/6/24 |
405 |
405 |
402 |
404 |
+0.50% |
14,000 |
2024/6/21 |
403 |
405 |
399 |
402 |
-0.25% |
14,800 |
2024/6/20 |
398 |
403 |
397 |
403 |
+1.26% |
9,100 |
2024/6/19 |
396 |
402 |
396 |
398 |
+0.00% |
21,900 |
2024/6/18 |
400 |
403 |
395 |
398 |
+1.02% |
17,100 |
2024/6/17 |
402 |
402 |
389 |
394 |
-1.75% |
35,600 |
2024/6/14 |
396 |
402 |
396 |
401 |
+1.26% |
14,600 |
2024/6/13 |
399 |
401 |
396 |
396 |
+0.00% |
13,900 |
2024/6/12 |
400 |
401 |
396 |
396 |
-0.50% |
15,500 |
2024/6/11 |
403 |
404 |
397 |
398 |
-1.00% |
17,100 |
2024/6/10 |
398 |
403 |
396 |
402 |
+1.01% |
21,000 |
2024/6/7 |
398 |
400 |
396 |
398 |
+0.76% |
6,800 |
2024/6/6 |
400 |
400 |
394 |
395 |
+0.00% |
8,300 |
2024/6/5 |
403 |
403 |
395 |
395 |
-0.50% |
6,900 |
2024/6/4 |
395 |
400 |
395 |
397 |
+0.76% |
11,900 |
2024/6/3 |
400 |
400 |
394 |
394 |
-1.25% |
9,000 |
2024/5/31 |
389 |
399 |
389 |
399 |
+2.84% |
29,200 |
2024/5/30 |
385 |
388 |
383 |
388 |
+0.52% |
29,100 |
2024/5/29 |
390 |
393 |
386 |
386 |
-1.53% |
40,900 |
2024/5/28 |
393 |
395 |
391 |
392 |
-0.25% |
14,700 |
2024/5/27 |
398 |
398 |
389 |
393 |
-0.51% |
21,300 |
2024/5/24 |
397 |
399 |
394 |
395 |
-0.75% |
19,300 |
2024/5/23 |
403 |
406 |
397 |
398 |
-1.24% |
36,400 |
2024/5/22 |
412 |
412 |
400 |
403 |
-1.71% |
39,100 |
2024/5/21 |
412 |
413 |
404 |
410 |
+0.74% |
21,400 |
2024/5/20 |
412 |
413 |
407 |
407 |
-0.25% |
20,600 |
|