日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
306 |
307 |
304 |
306 |
+0.00% |
9,900 |
2024/11/11 |
310 |
310 |
306 |
306 |
-1.92% |
11,000 |
2024/11/8 |
304 |
314 |
302 |
312 |
+2.30% |
47,200 |
2024/11/7 |
303 |
306 |
302 |
305 |
+0.33% |
9,900 |
2024/11/6 |
306 |
307 |
300 |
304 |
-0.65% |
35,600 |
2024/11/5 |
304 |
308 |
302 |
306 |
+0.66% |
16,900 |
2024/11/1 |
303 |
304 |
302 |
304 |
+0.00% |
3,600 |
2024/10/31 |
303 |
304 |
301 |
304 |
+1.33% |
14,300 |
2024/10/30 |
307 |
308 |
300 |
300 |
-2.60% |
110,200 |
2024/10/29 |
306 |
310 |
304 |
308 |
+0.33% |
22,500 |
2024/10/28 |
303 |
307 |
303 |
307 |
+0.66% |
21,000 |
2024/10/25 |
311 |
311 |
305 |
305 |
-1.29% |
14,500 |
2024/10/24 |
305 |
309 |
305 |
309 |
+0.98% |
15,200 |
2024/10/23 |
307 |
309 |
306 |
306 |
-0.65% |
17,900 |
2024/10/22 |
309 |
310 |
307 |
308 |
-0.65% |
7,100 |
2024/10/21 |
309 |
310 |
308 |
310 |
+0.32% |
5,500 |
2024/10/18 |
310 |
310 |
309 |
309 |
+0.00% |
3,500 |
2024/10/17 |
308 |
310 |
307 |
309 |
+0.65% |
7,200 |
2024/10/16 |
307 |
309 |
306 |
307 |
+0.00% |
7,200 |
2024/10/15 |
307 |
311 |
306 |
307 |
-0.32% |
23,800 |
2024/10/11 |
308 |
310 |
307 |
308 |
+0.00% |
15,900 |
2024/10/10 |
310 |
311 |
308 |
308 |
-0.65% |
17,700 |
2024/10/9 |
313 |
313 |
308 |
310 |
-0.96% |
37,100 |
2024/10/8 |
318 |
318 |
313 |
313 |
-0.95% |
15,000 |
2024/10/7 |
316 |
317 |
314 |
316 |
+0.32% |
6,900 |
2024/10/4 |
314 |
316 |
313 |
315 |
+0.00% |
6,600 |
2024/10/3 |
313 |
317 |
313 |
315 |
+0.64% |
8,300 |
2024/10/2 |
316 |
318 |
313 |
313 |
-0.63% |
12,800 |
2024/10/1 |
318 |
320 |
315 |
315 |
-0.32% |
32,700 |
2024/9/30 |
313 |
318 |
313 |
316 |
+0.64% |
29,400 |
2024/9/27 |
317 |
318 |
314 |
314 |
-0.95% |
6,500 |
2024/9/26 |
313 |
317 |
312 |
317 |
+1.60% |
12,900 |
2024/9/25 |
317 |
317 |
311 |
312 |
+0.32% |
16,200 |
2024/9/24 |
314 |
314 |
309 |
311 |
+0.32% |
11,800 |
2024/9/20 |
312 |
313 |
310 |
310 |
+0.32% |
14,300 |
2024/9/19 |
311 |
311 |
309 |
309 |
-0.32% |
4,300 |
2024/9/18 |
311 |
311 |
308 |
310 |
+0.00% |
4,100 |
2024/9/17 |
308 |
310 |
307 |
310 |
+0.65% |
7,900 |
2024/9/13 |
308 |
311 |
307 |
308 |
+0.00% |
7,300 |
2024/9/12 |
307 |
310 |
307 |
308 |
+0.33% |
11,500 |
2024/9/11 |
309 |
310 |
307 |
307 |
+0.00% |
8,000 |
2024/9/10 |
309 |
310 |
307 |
307 |
-0.65% |
4,000 |
2024/9/9 |
305 |
309 |
304 |
309 |
+0.32% |
19,200 |
2024/9/6 |
308 |
309 |
306 |
308 |
+0.65% |
8,100 |
2024/9/5 |
309 |
310 |
306 |
306 |
-0.65% |
25,900 |
2024/9/4 |
311 |
311 |
306 |
308 |
-1.28% |
37,900 |
2024/9/3 |
312 |
312 |
310 |
312 |
+0.00% |
9,000 |
2024/9/2 |
310 |
312 |
310 |
312 |
+0.00% |
9,500 |
2024/8/30 |
313 |
314 |
310 |
312 |
+0.00% |
38,300 |
2024/8/29 |
314 |
316 |
312 |
312 |
-1.58% |
15,700 |
2024/8/28 |
316 |
319 |
315 |
317 |
+0.63% |
13,200 |
2024/8/27 |
315 |
316 |
314 |
315 |
+0.00% |
9,900 |
2024/8/26 |
315 |
315 |
312 |
315 |
+0.64% |
6,600 |
2024/8/23 |
308 |
315 |
308 |
313 |
+1.29% |
24,200 |
2024/8/22 |
305 |
311 |
305 |
309 |
+1.31% |
16,200 |
2024/8/21 |
305 |
308 |
304 |
305 |
-0.33% |
7,500 |
2024/8/20 |
305 |
307 |
305 |
306 |
+0.99% |
6,800 |
2024/8/19 |
307 |
309 |
303 |
303 |
-1.30% |
26,600 |
2024/8/16 |
312 |
312 |
306 |
307 |
-0.32% |
14,100 |
2024/8/15 |
309 |
312 |
304 |
308 |
-0.65% |
18,100 |
2024/8/14 |
304 |
315 |
302 |
310 |
+2.31% |
31,700 |
2024/8/13 |
300 |
304 |
300 |
303 |
+1.68% |
29,700 |
2024/8/9 |
315 |
315 |
297 |
298 |
+0.68% |
46,700 |
2024/8/8 |
302 |
305 |
294 |
296 |
-1.33% |
48,500 |
2024/8/7 |
287 |
302 |
287 |
300 |
+1.35% |
32,100 |
2024/8/6 |
291 |
303 |
290 |
296 |
+2.42% |
36,400 |
2024/8/5 |
308 |
308 |
284 |
289 |
-7.67% |
126,200 |
2024/8/2 |
317 |
317 |
313 |
313 |
-1.57% |
36,100 |
2024/8/1 |
320 |
320 |
317 |
318 |
-0.93% |
16,000 |
2024/7/31 |
318 |
321 |
318 |
321 |
+0.94% |
9,600 |
2024/7/30 |
322 |
324 |
318 |
318 |
-1.24% |
102,500 |
2024/7/29 |
322 |
323 |
321 |
322 |
+0.31% |
12,700 |
2024/7/26 |
321 |
322 |
320 |
321 |
+0.31% |
9,800 |
2024/7/25 |
321 |
322 |
320 |
320 |
-0.93% |
30,700 |
2024/7/24 |
322 |
323 |
321 |
323 |
+0.31% |
8,300 |
2024/7/23 |
322 |
323 |
322 |
322 |
-0.31% |
17,800 |
2024/7/22 |
322 |
323 |
321 |
323 |
+0.00% |
6,500 |
2024/7/19 |
322 |
323 |
321 |
323 |
+0.00% |
40,100 |
2024/7/18 |
322 |
323 |
322 |
323 |
+0.31% |
15,100 |
2024/7/17 |
323 |
324 |
322 |
322 |
+0.00% |
31,400 |
2024/7/16 |
322 |
323 |
321 |
322 |
+0.00% |
26,700 |
2024/7/12 |
322 |
323 |
321 |
322 |
+0.31% |
16,300 |
2024/7/11 |
322 |
323 |
321 |
321 |
+0.00% |
16,900 |
2024/7/10 |
322 |
323 |
321 |
321 |
+0.00% |
12,700 |
2024/7/9 |
322 |
323 |
321 |
321 |
-0.62% |
16,900 |
2024/7/8 |
322 |
323 |
322 |
323 |
+0.62% |
17,200 |
2024/7/5 |
323 |
323 |
321 |
321 |
+0.00% |
15,600 |
2024/7/4 |
323 |
323 |
321 |
321 |
+0.00% |
9,700 |
2024/7/3 |
323 |
323 |
321 |
321 |
-0.62% |
31,900 |
2024/7/2 |
323 |
325 |
323 |
323 |
-0.31% |
23,100 |
2024/7/1 |
325 |
325 |
323 |
324 |
-0.31% |
22,700 |
2024/6/28 |
325 |
326 |
323 |
325 |
+0.00% |
6,600 |
2024/6/27 |
330 |
330 |
324 |
325 |
-1.52% |
33,600 |
2024/6/26 |
330 |
330 |
328 |
330 |
+0.61% |
73,700 |
2024/6/25 |
329 |
329 |
328 |
328 |
+0.00% |
10,600 |
2024/6/24 |
327 |
328 |
326 |
328 |
+0.61% |
8,300 |
2024/6/21 |
328 |
328 |
326 |
326 |
-0.31% |
7,000 |
2024/6/20 |
328 |
328 |
326 |
327 |
-0.30% |
13,800 |
2024/6/19 |
328 |
329 |
327 |
328 |
+0.31% |
4,100 |
2024/6/18 |
327 |
328 |
326 |
327 |
+0.31% |
17,700 |
2024/6/17 |
327 |
327 |
325 |
326 |
+0.00% |
8,800 |
2024/6/14 |
325 |
327 |
325 |
326 |
+0.00% |
13,100 |
2024/6/13 |
327 |
327 |
325 |
326 |
+0.31% |
24,900 |
2024/6/12 |
327 |
327 |
325 |
325 |
-0.31% |
9,600 |
2024/6/11 |
326 |
326 |
324 |
326 |
+0.31% |
8,000 |
2024/6/10 |
325 |
326 |
324 |
325 |
+0.31% |
13,200 |
2024/6/7 |
323 |
325 |
322 |
324 |
+0.00% |
16,900 |
2024/6/6 |
326 |
326 |
324 |
324 |
+0.31% |
21,500 |
2024/6/5 |
324 |
325 |
323 |
323 |
+0.00% |
20,600 |
2024/6/4 |
323 |
324 |
323 |
323 |
+0.00% |
12,200 |
2024/6/3 |
324 |
325 |
323 |
323 |
-0.31% |
12,500 |
2024/5/31 |
324 |
325 |
322 |
324 |
-0.31% |
11,300 |
2024/5/30 |
322 |
325 |
321 |
325 |
+0.93% |
21,600 |
2024/5/29 |
323 |
323 |
322 |
322 |
-0.31% |
7,800 |
2024/5/28 |
323 |
324 |
322 |
323 |
+0.00% |
12,100 |
2024/5/27 |
325 |
325 |
323 |
323 |
-0.31% |
8,300 |
2024/5/24 |
322 |
324 |
322 |
324 |
+0.31% |
8,400 |
2024/5/23 |
323 |
324 |
323 |
323 |
+0.31% |
14,900 |
2024/5/22 |
324 |
324 |
322 |
322 |
-0.31% |
9,800 |
2024/5/21 |
325 |
325 |
323 |
323 |
-0.62% |
11,700 |
2024/5/20 |
322 |
325 |
322 |
325 |
+0.31% |
17,100 |
2024/5/17 |
324 |
325 |
322 |
324 |
+0.31% |
26,000 |
2024/5/16 |
327 |
327 |
322 |
323 |
+0.00% |
10,100 |
|