日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
472 |
475 |
469 |
471 |
-0.21% |
6,100 |
2024/11/11 |
471 |
472 |
468 |
472 |
+0.64% |
9,400 |
2024/11/8 |
475 |
475 |
467 |
469 |
-0.42% |
11,400 |
2024/11/7 |
467 |
474 |
467 |
471 |
+1.07% |
13,300 |
2024/11/6 |
468 |
474 |
466 |
466 |
-0.85% |
10,200 |
2024/11/5 |
472 |
474 |
469 |
470 |
-1.05% |
12,000 |
2024/11/1 |
470 |
475 |
468 |
475 |
+1.28% |
16,500 |
2024/10/31 |
460 |
469 |
458 |
469 |
+3.53% |
33,900 |
2024/10/30 |
469 |
472 |
453 |
453 |
-3.62% |
170,300 |
2024/10/29 |
464 |
472 |
464 |
470 |
+1.29% |
13,300 |
2024/10/28 |
465 |
467 |
462 |
464 |
+0.22% |
15,300 |
2024/10/25 |
471 |
472 |
462 |
463 |
-2.11% |
25,400 |
2024/10/24 |
470 |
473 |
470 |
473 |
+0.64% |
8,800 |
2024/10/23 |
473 |
474 |
470 |
470 |
-0.63% |
16,500 |
2024/10/22 |
476 |
478 |
473 |
473 |
-1.05% |
11,300 |
2024/10/21 |
478 |
478 |
471 |
478 |
-0.62% |
25,100 |
2024/10/18 |
482 |
484 |
479 |
481 |
-0.21% |
10,000 |
2024/10/17 |
481 |
484 |
480 |
482 |
+0.21% |
15,100 |
2024/10/16 |
481 |
484 |
481 |
481 |
-0.21% |
4,200 |
2024/10/15 |
482 |
484 |
482 |
482 |
-0.21% |
8,900 |
2024/10/11 |
483 |
485 |
482 |
483 |
-0.41% |
10,800 |
2024/10/10 |
484 |
486 |
482 |
485 |
-0.21% |
6,200 |
2024/10/9 |
487 |
488 |
483 |
486 |
-0.61% |
9,700 |
2024/10/8 |
490 |
490 |
486 |
489 |
+0.20% |
8,600 |
2024/10/7 |
489 |
490 |
488 |
488 |
+0.41% |
7,200 |
2024/10/4 |
488 |
488 |
485 |
486 |
+0.00% |
6,500 |
2024/10/3 |
487 |
488 |
484 |
486 |
+0.41% |
5,500 |
2024/10/2 |
486 |
489 |
484 |
484 |
-0.82% |
9,300 |
2024/10/1 |
487 |
489 |
486 |
488 |
+0.41% |
6,400 |
2024/9/30 |
483 |
486 |
483 |
486 |
+0.00% |
15,200 |
2024/9/27 |
485 |
491 |
485 |
486 |
-2.21% |
12,000 |
2024/9/26 |
492 |
497 |
492 |
497 |
+0.81% |
13,300 |
2024/9/25 |
492 |
494 |
491 |
493 |
+0.61% |
7,300 |
2024/9/24 |
491 |
492 |
490 |
490 |
-0.20% |
10,800 |
2024/9/20 |
487 |
491 |
487 |
491 |
+0.61% |
7,900 |
2024/9/19 |
489 |
489 |
486 |
488 |
+0.21% |
6,000 |
2024/9/18 |
488 |
489 |
485 |
487 |
+0.21% |
6,100 |
2024/9/17 |
483 |
486 |
481 |
486 |
+0.62% |
15,100 |
2024/9/13 |
483 |
485 |
483 |
483 |
-0.41% |
5,200 |
2024/9/12 |
490 |
490 |
482 |
485 |
+0.62% |
7,200 |
2024/9/11 |
489 |
491 |
481 |
482 |
-1.23% |
12,300 |
2024/9/10 |
489 |
490 |
485 |
488 |
-0.20% |
8,400 |
2024/9/9 |
490 |
492 |
484 |
489 |
-1.21% |
31,800 |
2024/9/6 |
499 |
499 |
490 |
495 |
+0.20% |
21,700 |
2024/9/5 |
491 |
495 |
491 |
494 |
+0.61% |
23,100 |
2024/9/4 |
493 |
493 |
491 |
491 |
-0.81% |
10,400 |
2024/9/3 |
495 |
495 |
493 |
495 |
+0.41% |
5,800 |
2024/9/2 |
495 |
497 |
492 |
493 |
-0.20% |
7,600 |
2024/8/30 |
492 |
495 |
490 |
494 |
+0.61% |
4,100 |
2024/8/29 |
494 |
495 |
491 |
491 |
-0.61% |
11,300 |
2024/8/28 |
496 |
496 |
490 |
494 |
-0.40% |
2,900 |
2024/8/27 |
495 |
498 |
494 |
496 |
+0.00% |
6,400 |
2024/8/26 |
498 |
498 |
491 |
496 |
+1.02% |
13,400 |
2024/8/23 |
490 |
491 |
487 |
491 |
+1.03% |
10,200 |
2024/8/22 |
489 |
490 |
485 |
486 |
+0.00% |
13,900 |
2024/8/21 |
488 |
489 |
486 |
486 |
-0.61% |
5,700 |
2024/8/20 |
489 |
490 |
486 |
489 |
+0.62% |
7,900 |
2024/8/19 |
489 |
490 |
486 |
486 |
-0.61% |
6,800 |
2024/8/16 |
488 |
489 |
486 |
489 |
+0.41% |
6,700 |
2024/8/15 |
484 |
489 |
483 |
487 |
+0.00% |
6,600 |
2024/8/14 |
488 |
489 |
484 |
487 |
+0.00% |
12,900 |
2024/8/13 |
481 |
488 |
481 |
487 |
+1.25% |
14,900 |
2024/8/9 |
487 |
488 |
479 |
481 |
+0.42% |
18,600 |
2024/8/8 |
479 |
481 |
477 |
479 |
+3.23% |
29,600 |
2024/8/7 |
446 |
470 |
441 |
464 |
+0.87% |
25,100 |
2024/8/6 |
456 |
466 |
450 |
460 |
+6.73% |
44,000 |
2024/8/5 |
456 |
458 |
426 |
431 |
-7.91% |
102,300 |
2024/8/2 |
473 |
479 |
468 |
468 |
-2.70% |
50,200 |
2024/8/1 |
495 |
495 |
480 |
481 |
-2.04% |
26,800 |
2024/7/31 |
486 |
501 |
481 |
491 |
+1.24% |
48,900 |
2024/7/30 |
502 |
503 |
485 |
485 |
-3.58% |
96,100 |
2024/7/29 |
500 |
503 |
499 |
503 |
+1.41% |
24,400 |
2024/7/26 |
499 |
499 |
491 |
496 |
+0.20% |
36,600 |
2024/7/25 |
498 |
499 |
490 |
495 |
-0.80% |
58,700 |
2024/7/24 |
500 |
501 |
498 |
499 |
-0.20% |
10,500 |
2024/7/23 |
500 |
501 |
499 |
500 |
+0.00% |
9,400 |
2024/7/22 |
499 |
500 |
498 |
500 |
+0.00% |
13,400 |
2024/7/19 |
500 |
500 |
497 |
500 |
+0.00% |
7,800 |
2024/7/18 |
498 |
500 |
497 |
500 |
+0.00% |
12,000 |
2024/7/17 |
500 |
501 |
498 |
500 |
+0.00% |
13,900 |
2024/7/16 |
498 |
500 |
496 |
500 |
+0.60% |
10,700 |
2024/7/12 |
498 |
499 |
496 |
497 |
-0.40% |
17,700 |
2024/7/11 |
497 |
500 |
497 |
499 |
+0.40% |
15,300 |
2024/7/10 |
500 |
500 |
497 |
497 |
+0.00% |
13,400 |
2024/7/9 |
498 |
500 |
496 |
497 |
-0.20% |
16,600 |
2024/7/8 |
501 |
501 |
498 |
498 |
+0.00% |
12,800 |
2024/7/5 |
502 |
502 |
498 |
498 |
-0.80% |
22,200 |
2024/7/4 |
501 |
502 |
500 |
502 |
+0.20% |
9,100 |
2024/7/3 |
501 |
502 |
500 |
501 |
+0.00% |
9,300 |
2024/7/2 |
500 |
502 |
500 |
501 |
+0.20% |
16,100 |
2024/7/1 |
500 |
501 |
499 |
500 |
+0.00% |
17,300 |
2024/6/28 |
498 |
501 |
497 |
500 |
+0.81% |
18,900 |
2024/6/27 |
497 |
497 |
495 |
496 |
+0.20% |
15,500 |
2024/6/26 |
498 |
498 |
494 |
495 |
-0.80% |
31,200 |
2024/6/25 |
499 |
501 |
495 |
499 |
+0.20% |
29,700 |
2024/6/24 |
495 |
500 |
493 |
498 |
+1.43% |
31,700 |
2024/6/21 |
483 |
492 |
483 |
491 |
+1.87% |
42,300 |
2024/6/20 |
480 |
482 |
480 |
482 |
+0.21% |
13,500 |
2024/6/19 |
482 |
482 |
479 |
481 |
+0.42% |
26,000 |
2024/6/18 |
476 |
481 |
473 |
479 |
+0.84% |
42,000 |
2024/6/17 |
483 |
483 |
471 |
475 |
+1.93% |
50,500 |
2024/6/14 |
463 |
467 |
463 |
466 |
+0.22% |
12,300 |
2024/6/13 |
466 |
467 |
463 |
465 |
-0.21% |
8,400 |
2024/6/12 |
468 |
468 |
464 |
466 |
-0.21% |
5,400 |
2024/6/11 |
464 |
468 |
464 |
467 |
+0.00% |
12,400 |
2024/6/10 |
463 |
467 |
463 |
467 |
+0.65% |
15,300 |
2024/6/7 |
467 |
467 |
464 |
464 |
-0.43% |
29,600 |
2024/6/6 |
465 |
466 |
464 |
466 |
+0.22% |
14,300 |
2024/6/5 |
465 |
466 |
464 |
465 |
+0.00% |
11,800 |
2024/6/4 |
463 |
466 |
463 |
465 |
+0.00% |
6,200 |
2024/6/3 |
463 |
467 |
463 |
465 |
+0.43% |
7,400 |
2024/5/31 |
464 |
466 |
463 |
463 |
+0.22% |
7,800 |
2024/5/30 |
463 |
464 |
456 |
462 |
+0.00% |
19,900 |
2024/5/29 |
463 |
465 |
462 |
462 |
-0.65% |
15,700 |
2024/5/28 |
464 |
466 |
462 |
465 |
+0.00% |
16,600 |
2024/5/27 |
461 |
465 |
461 |
465 |
+0.65% |
20,500 |
2024/5/24 |
460 |
464 |
460 |
462 |
+0.43% |
17,800 |
2024/5/23 |
464 |
464 |
460 |
460 |
-0.22% |
17,100 |
2024/5/22 |
458 |
463 |
458 |
461 |
+1.32% |
63,800 |
2024/5/21 |
455 |
458 |
453 |
455 |
+0.22% |
53,200 |
2024/5/20 |
455 |
457 |
451 |
454 |
+0.89% |
30,000 |
2024/5/17 |
452 |
452 |
448 |
450 |
-0.66% |
41,600 |
2024/5/16 |
455 |
455 |
447 |
453 |
-0.44% |
77,300 |
|