日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/14 |
460 |
464 |
458 |
461 |
-0.22% |
48,500 |
2024/11/13 |
465 |
468 |
462 |
462 |
-0.22% |
3,500 |
2024/11/12 |
461 |
470 |
461 |
463 |
+0.65% |
5,500 |
2024/11/11 |
460 |
464 |
460 |
460 |
-0.86% |
6,700 |
2024/11/8 |
460 |
465 |
460 |
464 |
+0.43% |
9,200 |
2024/11/7 |
459 |
467 |
458 |
462 |
+0.22% |
11,300 |
2024/11/6 |
461 |
468 |
461 |
461 |
+0.22% |
6,100 |
2024/11/5 |
460 |
461 |
457 |
460 |
+0.00% |
3,000 |
2024/11/1 |
459 |
461 |
456 |
460 |
+0.00% |
6,400 |
2024/10/31 |
455 |
460 |
454 |
460 |
+1.32% |
11,300 |
2024/10/30 |
460 |
463 |
454 |
454 |
-2.37% |
67,900 |
2024/10/29 |
459 |
467 |
459 |
465 |
+1.31% |
10,200 |
2024/10/28 |
459 |
459 |
454 |
459 |
+1.32% |
6,400 |
2024/10/25 |
461 |
465 |
452 |
453 |
-1.74% |
14,600 |
2024/10/24 |
461 |
462 |
461 |
461 |
+0.00% |
6,200 |
2024/10/23 |
466 |
469 |
461 |
461 |
-1.50% |
8,400 |
2024/10/22 |
470 |
470 |
465 |
468 |
-0.85% |
10,600 |
2024/10/21 |
470 |
472 |
470 |
472 |
+0.43% |
2,400 |
2024/10/18 |
471 |
474 |
470 |
470 |
-0.21% |
6,100 |
2024/10/17 |
471 |
473 |
470 |
471 |
+0.00% |
4,600 |
2024/10/16 |
471 |
474 |
470 |
471 |
-0.21% |
8,000 |
2024/10/15 |
477 |
477 |
472 |
472 |
-0.21% |
12,700 |
2024/10/11 |
473 |
475 |
472 |
473 |
+0.00% |
4,600 |
2024/10/10 |
472 |
475 |
472 |
473 |
+0.00% |
3,800 |
2024/10/9 |
479 |
479 |
471 |
473 |
-1.05% |
8,600 |
2024/10/8 |
480 |
481 |
476 |
478 |
-1.04% |
3,600 |
2024/10/7 |
481 |
483 |
480 |
483 |
+0.62% |
7,600 |
2024/10/4 |
481 |
482 |
480 |
480 |
+0.00% |
2,400 |
2024/10/3 |
484 |
488 |
480 |
480 |
-0.62% |
4,000 |
2024/10/2 |
481 |
489 |
481 |
483 |
+0.62% |
11,400 |
2024/10/1 |
480 |
481 |
478 |
480 |
+0.21% |
3,400 |
2024/9/30 |
480 |
480 |
478 |
479 |
-0.83% |
4,400 |
2024/9/27 |
485 |
485 |
481 |
483 |
+0.00% |
5,000 |
2024/9/26 |
482 |
483 |
480 |
483 |
+0.42% |
8,800 |
2024/9/25 |
478 |
481 |
478 |
481 |
+0.42% |
5,300 |
2024/9/24 |
483 |
483 |
477 |
479 |
-0.83% |
11,400 |
2024/9/20 |
480 |
484 |
480 |
483 |
+0.62% |
8,400 |
2024/9/19 |
482 |
482 |
478 |
480 |
-0.21% |
11,100 |
2024/9/18 |
478 |
482 |
476 |
481 |
+0.63% |
17,200 |
2024/9/17 |
476 |
478 |
476 |
478 |
+0.00% |
7,700 |
2024/9/13 |
480 |
480 |
475 |
478 |
-0.62% |
12,000 |
2024/9/12 |
477 |
481 |
476 |
481 |
+1.48% |
10,000 |
2024/9/11 |
481 |
481 |
473 |
474 |
-1.46% |
17,000 |
2024/9/10 |
476 |
481 |
476 |
481 |
+0.84% |
2,200 |
2024/9/9 |
473 |
477 |
473 |
477 |
+0.21% |
7,400 |
2024/9/6 |
477 |
480 |
476 |
476 |
+0.21% |
3,100 |
2024/9/5 |
472 |
483 |
472 |
475 |
+0.42% |
28,000 |
2024/9/4 |
480 |
480 |
473 |
473 |
-1.87% |
13,100 |
2024/9/3 |
481 |
488 |
481 |
482 |
+0.21% |
16,300 |
2024/9/2 |
485 |
487 |
481 |
481 |
-0.62% |
3,600 |
2024/8/30 |
481 |
484 |
479 |
484 |
+0.62% |
5,800 |
2024/8/29 |
480 |
482 |
480 |
481 |
+0.42% |
6,700 |
2024/8/28 |
480 |
481 |
479 |
479 |
-0.21% |
4,800 |
2024/8/27 |
478 |
484 |
478 |
480 |
-0.41% |
6,100 |
2024/8/26 |
484 |
484 |
479 |
482 |
+0.00% |
8,400 |
2024/8/23 |
470 |
482 |
470 |
482 |
+2.55% |
28,000 |
2024/8/22 |
462 |
475 |
462 |
470 |
+1.95% |
20,900 |
2024/8/21 |
459 |
469 |
458 |
461 |
+0.22% |
12,600 |
2024/8/20 |
459 |
462 |
457 |
460 |
+0.66% |
13,200 |
2024/8/19 |
463 |
464 |
456 |
457 |
-0.65% |
9,300 |
2024/8/16 |
461 |
465 |
460 |
460 |
-1.29% |
23,400 |
2024/8/15 |
466 |
468 |
461 |
466 |
+0.22% |
12,800 |
2024/8/14 |
456 |
466 |
454 |
465 |
+2.65% |
11,700 |
2024/8/13 |
454 |
455 |
445 |
453 |
-5.23% |
51,800 |
2024/8/9 |
465 |
480 |
465 |
478 |
+3.24% |
13,300 |
2024/8/8 |
462 |
468 |
460 |
463 |
-1.49% |
20,200 |
2024/8/7 |
453 |
471 |
450 |
470 |
+5.38% |
14,900 |
2024/8/6 |
443 |
459 |
438 |
446 |
+0.68% |
66,600 |
2024/8/5 |
462 |
462 |
437 |
443 |
-6.54% |
50,200 |
2024/8/2 |
490 |
491 |
473 |
474 |
-4.63% |
79,900 |
2024/8/1 |
503 |
503 |
492 |
497 |
-1.19% |
18,100 |
2024/7/31 |
497 |
505 |
494 |
503 |
+1.82% |
20,700 |
2024/7/30 |
515 |
515 |
489 |
494 |
-5.00% |
131,000 |
2024/7/29 |
517 |
522 |
513 |
520 |
+0.97% |
17,000 |
2024/7/26 |
518 |
518 |
514 |
515 |
+0.00% |
9,300 |
2024/7/25 |
515 |
516 |
511 |
515 |
-0.19% |
13,000 |
2024/7/24 |
521 |
521 |
515 |
516 |
-1.15% |
12,100 |
2024/7/23 |
525 |
525 |
519 |
522 |
-0.57% |
14,200 |
2024/7/22 |
526 |
528 |
521 |
525 |
+0.00% |
10,200 |
2024/7/19 |
525 |
526 |
520 |
525 |
+0.19% |
11,700 |
2024/7/18 |
525 |
527 |
520 |
524 |
-0.38% |
9,800 |
2024/7/17 |
524 |
526 |
521 |
526 |
+0.57% |
4,400 |
2024/7/16 |
521 |
525 |
519 |
523 |
+0.19% |
15,800 |
2024/7/12 |
518 |
528 |
517 |
522 |
+0.38% |
21,600 |
2024/7/11 |
520 |
522 |
516 |
520 |
+0.58% |
10,800 |
2024/7/10 |
519 |
519 |
513 |
517 |
-0.58% |
16,500 |
2024/7/9 |
525 |
525 |
513 |
520 |
-0.95% |
23,800 |
2024/7/8 |
531 |
532 |
524 |
525 |
-0.57% |
20,800 |
2024/7/5 |
532 |
565 |
527 |
528 |
+0.38% |
81,600 |
2024/7/4 |
527 |
529 |
526 |
526 |
-0.19% |
3,600 |
2024/7/3 |
530 |
531 |
527 |
527 |
-0.57% |
3,700 |
2024/7/2 |
530 |
533 |
527 |
530 |
+0.38% |
7,400 |
2024/7/1 |
528 |
528 |
525 |
528 |
-0.19% |
15,900 |
2024/6/28 |
525 |
529 |
522 |
529 |
+0.19% |
16,500 |
2024/6/27 |
534 |
534 |
528 |
528 |
+0.57% |
12,100 |
2024/6/26 |
534 |
534 |
523 |
525 |
-0.57% |
22,100 |
2024/6/25 |
530 |
530 |
526 |
528 |
-0.38% |
13,400 |
2024/6/24 |
525 |
530 |
525 |
530 |
+0.95% |
9,400 |
2024/6/21 |
532 |
534 |
525 |
525 |
-1.32% |
11,500 |
2024/6/20 |
532 |
533 |
527 |
532 |
+0.00% |
6,100 |
2024/6/19 |
534 |
534 |
529 |
532 |
+0.38% |
5,800 |
2024/6/18 |
531 |
535 |
530 |
530 |
+0.00% |
7,400 |
2024/6/17 |
526 |
532 |
524 |
530 |
+0.76% |
11,400 |
2024/6/14 |
520 |
530 |
520 |
526 |
+1.15% |
7,500 |
2024/6/13 |
528 |
528 |
520 |
520 |
-1.52% |
9,500 |
2024/6/12 |
520 |
528 |
520 |
528 |
+2.72% |
16,600 |
2024/6/11 |
517 |
520 |
514 |
514 |
-0.39% |
12,400 |
2024/6/10 |
509 |
517 |
509 |
516 |
+1.38% |
13,100 |
2024/6/7 |
511 |
511 |
509 |
509 |
-0.39% |
4,700 |
2024/6/6 |
513 |
518 |
511 |
511 |
+0.00% |
10,600 |
2024/6/5 |
515 |
516 |
511 |
511 |
-0.58% |
9,400 |
2024/6/4 |
512 |
517 |
512 |
514 |
-0.19% |
11,500 |
2024/6/3 |
521 |
521 |
515 |
515 |
-0.19% |
18,600 |
2024/5/31 |
506 |
517 |
506 |
516 |
+1.57% |
11,500 |
2024/5/30 |
508 |
513 |
501 |
508 |
-0.59% |
32,200 |
2024/5/29 |
519 |
520 |
509 |
511 |
-1.54% |
25,000 |
2024/5/28 |
518 |
521 |
518 |
519 |
+0.19% |
5,900 |
2024/5/27 |
522 |
524 |
517 |
518 |
+0.39% |
8,900 |
2024/5/24 |
515 |
518 |
512 |
516 |
+0.00% |
17,600 |
2024/5/23 |
520 |
521 |
516 |
516 |
-0.77% |
26,600 |
2024/5/22 |
526 |
530 |
520 |
520 |
-1.14% |
21,000 |
2024/5/21 |
533 |
534 |
526 |
526 |
-1.31% |
25,200 |
2024/5/20 |
529 |
537 |
529 |
533 |
+0.76% |
29,700 |
|