日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/12/11 |
427 |
438 |
427 |
432 |
+2.13% |
17,000 |
2024/12/10 |
423 |
425 |
419 |
423 |
-0.47% |
4,000 |
2024/12/9 |
421 |
425 |
416 |
425 |
+1.19% |
6,600 |
2024/12/6 |
421 |
422 |
416 |
420 |
+0.00% |
8,500 |
2024/12/5 |
425 |
425 |
414 |
420 |
-1.18% |
9,800 |
2024/12/4 |
415 |
426 |
415 |
425 |
+2.41% |
12,700 |
2024/12/3 |
412 |
426 |
412 |
415 |
+0.00% |
16,900 |
2024/12/2 |
432 |
432 |
413 |
415 |
-2.58% |
19,400 |
2024/11/29 |
435 |
439 |
425 |
426 |
-2.07% |
23,200 |
2024/11/28 |
436 |
450 |
434 |
435 |
+0.23% |
47,400 |
2024/11/27 |
463 |
464 |
429 |
434 |
-8.25% |
101,700 |
2024/11/26 |
479 |
486 |
462 |
473 |
-2.87% |
208,300 |
2024/11/25 |
510 |
549 |
475 |
487 |
+3.62% |
2,436,600 |
2024/11/22 |
470 |
470 |
470 |
470 |
+20.51% |
35,800 |
2024/11/21 |
383 |
401 |
383 |
390 |
-0.26% |
10,400 |
2024/11/20 |
386 |
391 |
386 |
391 |
+1.03% |
5,300 |
2024/11/19 |
385 |
387 |
382 |
387 |
+1.57% |
1,600 |
2024/11/18 |
390 |
390 |
381 |
381 |
-2.31% |
700 |
2024/11/15 |
390 |
390 |
390 |
390 |
+1.56% |
1,100 |
2024/11/14 |
381 |
385 |
375 |
384 |
-0.52% |
22,100 |
2024/11/13 |
386 |
395 |
386 |
386 |
+0.00% |
4,200 |
2024/11/12 |
384 |
386 |
382 |
386 |
+1.05% |
1,000 |
2024/11/11 |
382 |
394 |
382 |
382 |
+0.00% |
5,100 |
2024/11/8 |
383 |
384 |
382 |
382 |
-0.26% |
500 |
2024/11/7 |
382 |
386 |
382 |
383 |
-0.52% |
3,400 |
2024/11/6 |
381 |
386 |
376 |
385 |
-0.77% |
4,000 |
2024/11/5 |
393 |
393 |
388 |
388 |
-1.27% |
800 |
2024/11/1 |
393 |
393 |
393 |
393 |
-0.51% |
400 |
2024/10/31 |
399 |
399 |
390 |
395 |
-0.75% |
9,200 |
2024/10/30 |
387 |
398 |
384 |
398 |
+2.84% |
3,900 |
2024/10/29 |
385 |
394 |
383 |
387 |
+0.52% |
9,200 |
2024/10/28 |
389 |
389 |
380 |
385 |
+0.26% |
4,600 |
2024/10/25 |
386 |
386 |
380 |
384 |
-1.29% |
5,900 |
2024/10/24 |
396 |
396 |
375 |
389 |
-2.02% |
14,300 |
2024/10/23 |
392 |
401 |
391 |
397 |
+0.51% |
5,000 |
2024/10/22 |
393 |
400 |
391 |
395 |
+0.25% |
4,900 |
2024/10/21 |
397 |
397 |
394 |
394 |
-1.01% |
2,300 |
2024/10/18 |
400 |
400 |
398 |
398 |
-1.24% |
1,100 |
2024/10/17 |
400 |
404 |
390 |
403 |
+1.00% |
4,800 |
2024/10/16 |
400 |
402 |
399 |
399 |
-0.25% |
10,300 |
2024/10/15 |
401 |
401 |
395 |
400 |
+0.50% |
5,100 |
2024/10/11 |
398 |
398 |
395 |
398 |
-0.25% |
1,400 |
2024/10/10 |
400 |
400 |
395 |
399 |
+0.50% |
500 |
2024/10/9 |
402 |
402 |
394 |
397 |
-0.50% |
1,600 |
2024/10/8 |
398 |
399 |
390 |
399 |
+0.25% |
4,200 |
2024/10/7 |
399 |
401 |
396 |
398 |
+0.51% |
3,300 |
2024/10/4 |
395 |
399 |
395 |
396 |
+0.25% |
2,100 |
2024/10/3 |
395 |
400 |
395 |
395 |
-0.25% |
4,900 |
2024/10/2 |
395 |
397 |
395 |
396 |
-0.25% |
1,700 |
2024/10/1 |
396 |
398 |
396 |
397 |
-0.25% |
2,400 |
2024/9/30 |
401 |
402 |
397 |
398 |
-0.75% |
5,600 |
2024/9/27 |
399 |
401 |
399 |
401 |
+0.25% |
5,400 |
2024/9/26 |
400 |
400 |
400 |
400 |
+0.00% |
1,000 |
2024/9/25 |
405 |
405 |
400 |
400 |
-1.23% |
6,000 |
2024/9/24 |
410 |
410 |
401 |
405 |
-0.25% |
2,400 |
2024/9/20 |
401 |
406 |
401 |
406 |
+1.25% |
5,100 |
2024/9/19 |
402 |
407 |
401 |
401 |
-0.99% |
3,200 |
2024/9/18 |
401 |
405 |
398 |
405 |
+1.25% |
4,600 |
2024/9/17 |
402 |
402 |
396 |
400 |
+0.76% |
2,700 |
2024/9/13 |
402 |
404 |
393 |
397 |
-1.00% |
5,100 |
2024/9/12 |
405 |
407 |
400 |
401 |
+0.25% |
4,600 |
2024/9/11 |
404 |
405 |
400 |
400 |
-0.99% |
4,100 |
2024/9/10 |
396 |
405 |
396 |
404 |
+1.25% |
5,500 |
2024/9/9 |
400 |
403 |
398 |
399 |
-0.99% |
4,900 |
2024/9/6 |
410 |
410 |
403 |
403 |
-0.98% |
10,400 |
2024/9/5 |
406 |
414 |
406 |
407 |
-0.97% |
4,600 |
2024/9/4 |
409 |
411 |
406 |
411 |
-0.24% |
12,100 |
2024/9/3 |
418 |
425 |
412 |
412 |
+0.49% |
18,000 |
2024/9/2 |
420 |
420 |
410 |
410 |
-1.20% |
13,200 |
2024/8/30 |
423 |
423 |
409 |
415 |
-1.89% |
26,900 |
2024/8/29 |
418 |
423 |
417 |
423 |
+1.20% |
14,700 |
2024/8/28 |
427 |
427 |
418 |
418 |
-1.88% |
15,700 |
2024/8/27 |
428 |
434 |
421 |
426 |
+2.40% |
34,800 |
2024/8/26 |
423 |
423 |
415 |
416 |
-3.26% |
31,700 |
2024/8/23 |
463 |
463 |
421 |
430 |
-1.15% |
281,300 |
2024/8/22 |
393 |
474 |
393 |
435 |
+10.41% |
2,063,400 |
2024/8/21 |
398 |
398 |
394 |
394 |
-0.25% |
700 |
2024/8/20 |
394 |
398 |
391 |
395 |
+0.25% |
2,900 |
2024/8/19 |
402 |
402 |
394 |
394 |
-1.01% |
5,700 |
2024/8/16 |
396 |
405 |
396 |
398 |
+0.51% |
8,800 |
2024/8/15 |
404 |
404 |
383 |
396 |
-0.75% |
15,800 |
2024/8/14 |
398 |
412 |
396 |
399 |
-5.45% |
25,600 |
2024/8/13 |
399 |
422 |
397 |
422 |
+6.84% |
19,700 |
2024/8/9 |
386 |
408 |
372 |
395 |
+8.22% |
33,500 |
2024/8/8 |
371 |
371 |
358 |
365 |
+5.19% |
27,000 |
2024/8/7 |
335 |
357 |
331 |
347 |
-3.34% |
101,800 |
2024/8/6 |
350 |
380 |
350 |
359 |
+3.16% |
51,700 |
2024/8/5 |
360 |
370 |
348 |
348 |
-18.69% |
144,500 |
2024/8/2 |
457 |
457 |
412 |
428 |
-7.36% |
30,500 |
2024/8/1 |
472 |
476 |
460 |
462 |
-3.14% |
8,000 |
2024/7/31 |
478 |
480 |
460 |
477 |
+0.42% |
12,700 |
2024/7/30 |
466 |
477 |
466 |
475 |
+1.06% |
4,900 |
2024/7/29 |
469 |
470 |
464 |
470 |
+1.08% |
6,400 |
2024/7/26 |
463 |
465 |
459 |
465 |
+0.22% |
8,300 |
2024/7/25 |
466 |
470 |
460 |
464 |
-1.69% |
8,400 |
2024/7/24 |
489 |
489 |
468 |
472 |
-3.48% |
31,100 |
2024/7/23 |
485 |
489 |
485 |
489 |
+0.62% |
2,400 |
2024/7/22 |
488 |
488 |
485 |
486 |
-0.41% |
2,300 |
2024/7/19 |
486 |
488 |
485 |
488 |
-0.20% |
3,000 |
2024/7/18 |
487 |
492 |
485 |
489 |
+0.20% |
8,100 |
2024/7/17 |
486 |
489 |
486 |
488 |
+0.21% |
6,100 |
2024/7/16 |
490 |
492 |
485 |
487 |
-0.41% |
4,400 |
2024/7/12 |
493 |
496 |
484 |
489 |
+0.62% |
10,300 |
2024/7/11 |
498 |
498 |
486 |
486 |
-0.82% |
11,900 |
2024/7/10 |
492 |
492 |
488 |
490 |
-0.41% |
3,700 |
2024/7/9 |
494 |
494 |
489 |
492 |
-0.40% |
12,900 |
2024/7/8 |
495 |
498 |
494 |
494 |
-0.20% |
5,600 |
2024/7/5 |
491 |
495 |
491 |
495 |
+0.81% |
4,800 |
2024/7/4 |
495 |
501 |
491 |
491 |
-0.81% |
6,800 |
2024/7/3 |
488 |
499 |
488 |
495 |
+1.64% |
11,600 |
2024/7/2 |
486 |
492 |
485 |
487 |
+0.00% |
14,100 |
2024/7/1 |
497 |
531 |
478 |
487 |
+0.41% |
133,900 |
2024/6/28 |
492 |
494 |
483 |
485 |
-1.42% |
8,900 |
2024/6/27 |
491 |
496 |
485 |
492 |
-1.40% |
15,200 |
2024/6/26 |
476 |
517 |
475 |
499 |
+4.39% |
188,400 |
2024/6/25 |
479 |
483 |
476 |
478 |
-0.62% |
7,700 |
2024/6/24 |
478 |
484 |
473 |
481 |
+0.21% |
11,700 |
2024/6/21 |
475 |
480 |
475 |
480 |
+1.27% |
7,800 |
2024/6/20 |
477 |
479 |
473 |
474 |
-0.63% |
5,500 |
2024/6/19 |
479 |
482 |
476 |
477 |
-0.42% |
4,500 |
2024/6/18 |
478 |
482 |
478 |
479 |
+0.21% |
2,800 |
2024/6/17 |
479 |
480 |
476 |
478 |
-0.21% |
2,500 |
2024/6/14 |
476 |
479 |
476 |
479 |
-0.21% |
2,200 |
|