日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/13 |
276 |
278 |
276 |
276 |
+0.00% |
1,000 |
2024/11/12 |
277 |
278 |
276 |
276 |
-0.72% |
3,500 |
2024/11/11 |
278 |
280 |
277 |
278 |
+0.00% |
4,300 |
2024/11/8 |
280 |
280 |
277 |
278 |
+0.00% |
1,800 |
2024/11/7 |
279 |
280 |
277 |
278 |
+0.00% |
1,900 |
2024/11/6 |
279 |
280 |
276 |
278 |
+0.00% |
2,400 |
2024/11/5 |
277 |
278 |
276 |
278 |
+0.36% |
1,300 |
2024/11/1 |
276 |
278 |
276 |
277 |
+0.36% |
1,300 |
2024/10/31 |
275 |
277 |
275 |
276 |
+0.36% |
2,800 |
2024/10/30 |
276 |
276 |
274 |
275 |
+0.00% |
2,400 |
2024/10/29 |
275 |
277 |
274 |
275 |
+0.00% |
1,100 |
2024/10/28 |
276 |
277 |
275 |
275 |
-0.36% |
5,800 |
2024/10/25 |
278 |
279 |
276 |
276 |
-0.72% |
13,900 |
2024/10/24 |
279 |
279 |
277 |
278 |
-0.36% |
7,400 |
2024/10/23 |
278 |
280 |
277 |
279 |
+0.00% |
2,400 |
2024/10/22 |
277 |
282 |
277 |
279 |
+0.72% |
5,500 |
2024/10/21 |
278 |
279 |
277 |
277 |
+0.73% |
2,200 |
2024/10/18 |
276 |
277 |
275 |
275 |
-0.36% |
2,500 |
2024/10/17 |
277 |
278 |
276 |
276 |
+0.00% |
3,200 |
2024/10/16 |
274 |
276 |
274 |
276 |
+0.73% |
3,000 |
2024/10/15 |
275 |
275 |
273 |
274 |
+0.37% |
1,000 |
2024/10/11 |
274 |
276 |
272 |
273 |
-0.36% |
1,900 |
2024/10/10 |
274 |
274 |
273 |
274 |
+0.00% |
1,500 |
2024/10/9 |
272 |
274 |
272 |
274 |
+0.00% |
1,500 |
2024/10/8 |
272 |
274 |
271 |
274 |
+0.74% |
1,900 |
2024/10/7 |
275 |
275 |
272 |
272 |
+0.00% |
2,900 |
2024/10/4 |
274 |
275 |
271 |
272 |
-0.37% |
5,500 |
2024/10/3 |
273 |
276 |
273 |
273 |
+0.00% |
1,500 |
2024/10/2 |
273 |
277 |
273 |
273 |
+0.00% |
600 |
2024/10/1 |
272 |
275 |
272 |
273 |
-0.36% |
1,700 |
2024/9/30 |
272 |
275 |
271 |
274 |
+0.74% |
2,700 |
2024/9/27 |
270 |
273 |
270 |
272 |
+0.74% |
2,200 |
2024/9/26 |
272 |
273 |
270 |
270 |
-1.10% |
4,300 |
2024/9/25 |
272 |
273 |
271 |
273 |
+0.74% |
2,000 |
2024/9/24 |
272 |
273 |
271 |
271 |
-0.73% |
4,800 |
2024/9/20 |
274 |
275 |
273 |
273 |
-0.36% |
1,600 |
2024/9/19 |
272 |
274 |
272 |
274 |
+1.11% |
1,800 |
2024/9/18 |
274 |
274 |
271 |
271 |
+0.00% |
2,200 |
2024/9/17 |
273 |
273 |
271 |
271 |
-0.73% |
4,300 |
2024/9/13 |
274 |
275 |
273 |
273 |
+0.00% |
12,200 |
2024/9/12 |
273 |
275 |
273 |
273 |
+0.00% |
1,700 |
2024/9/11 |
273 |
274 |
273 |
273 |
+0.00% |
1,400 |
2024/9/10 |
275 |
276 |
273 |
273 |
-0.36% |
1,600 |
2024/9/9 |
275 |
277 |
274 |
274 |
-1.08% |
2,000 |
2024/9/6 |
276 |
277 |
275 |
277 |
-0.36% |
700 |
2024/9/5 |
276 |
278 |
276 |
278 |
+0.72% |
1,600 |
2024/9/4 |
277 |
277 |
275 |
276 |
-0.36% |
2,300 |
2024/9/3 |
277 |
277 |
276 |
277 |
+0.00% |
700 |
2024/9/2 |
276 |
278 |
275 |
277 |
-0.36% |
2,400 |
2024/8/30 |
276 |
278 |
276 |
278 |
+1.09% |
1,400 |
2024/8/29 |
272 |
275 |
272 |
275 |
+0.73% |
2,100 |
2024/8/28 |
272 |
274 |
272 |
273 |
-0.36% |
2,800 |
2024/8/27 |
277 |
277 |
274 |
274 |
-0.72% |
2,000 |
2024/8/26 |
276 |
276 |
275 |
276 |
+0.36% |
4,400 |
2024/8/23 |
276 |
276 |
275 |
275 |
-0.72% |
1,200 |
2024/8/22 |
272 |
277 |
272 |
277 |
+1.09% |
2,600 |
2024/8/21 |
271 |
274 |
271 |
274 |
+1.11% |
1,800 |
2024/8/20 |
270 |
271 |
270 |
271 |
+0.37% |
4,100 |
2024/8/19 |
270 |
273 |
270 |
270 |
+0.37% |
2,800 |
2024/8/16 |
269 |
272 |
269 |
269 |
-0.37% |
9,600 |
2024/8/15 |
269 |
274 |
269 |
270 |
-0.37% |
9,300 |
2024/8/14 |
267 |
277 |
267 |
271 |
+0.37% |
5,100 |
2024/8/13 |
272 |
272 |
267 |
270 |
-0.74% |
3,700 |
2024/8/9 |
267 |
273 |
267 |
272 |
+1.49% |
1,700 |
2024/8/8 |
269 |
269 |
261 |
268 |
+3.08% |
3,900 |
2024/8/7 |
258 |
261 |
256 |
260 |
+1.56% |
5,900 |
2024/8/6 |
250 |
268 |
250 |
256 |
+2.40% |
17,400 |
2024/8/5 |
270 |
271 |
240 |
250 |
-8.42% |
37,300 |
2024/8/2 |
282 |
282 |
273 |
273 |
-2.85% |
23,400 |
2024/8/1 |
287 |
287 |
281 |
281 |
-2.09% |
6,500 |
2024/7/31 |
285 |
287 |
283 |
287 |
+0.70% |
5,000 |
2024/7/30 |
285 |
285 |
284 |
285 |
+0.35% |
2,100 |
2024/7/29 |
284 |
285 |
283 |
284 |
+0.71% |
1,900 |
2024/7/26 |
282 |
282 |
281 |
282 |
+0.71% |
12,200 |
2024/7/25 |
280 |
283 |
280 |
280 |
-0.36% |
6,100 |
2024/7/24 |
283 |
283 |
281 |
281 |
-0.35% |
4,100 |
2024/7/23 |
284 |
285 |
282 |
282 |
-0.70% |
6,100 |
2024/7/22 |
288 |
288 |
284 |
284 |
-1.39% |
4,900 |
2024/7/19 |
285 |
288 |
285 |
288 |
+1.05% |
2,400 |
2024/7/18 |
285 |
286 |
285 |
285 |
-0.35% |
1,500 |
2024/7/17 |
288 |
288 |
285 |
286 |
+0.00% |
2,500 |
2024/7/16 |
284 |
286 |
283 |
286 |
+1.06% |
2,900 |
2024/7/12 |
284 |
284 |
283 |
283 |
-0.35% |
2,700 |
2024/7/11 |
281 |
284 |
281 |
284 |
+0.71% |
2,400 |
2024/7/10 |
281 |
282 |
281 |
282 |
+0.00% |
2,800 |
2024/7/9 |
282 |
283 |
281 |
282 |
-0.35% |
3,700 |
2024/7/8 |
283 |
283 |
281 |
283 |
+0.71% |
2,100 |
2024/7/5 |
283 |
283 |
281 |
281 |
-0.35% |
1,000 |
2024/7/4 |
283 |
283 |
282 |
282 |
-0.35% |
1,700 |
2024/7/3 |
283 |
283 |
281 |
283 |
+0.00% |
1,100 |
2024/7/2 |
288 |
288 |
281 |
283 |
-1.74% |
6,800 |
2024/7/1 |
290 |
290 |
285 |
288 |
+0.70% |
3,500 |
2024/6/28 |
282 |
286 |
282 |
286 |
+1.42% |
2,900 |
2024/6/27 |
281 |
282 |
280 |
282 |
+0.36% |
5,000 |
2024/6/26 |
280 |
281 |
280 |
281 |
+1.08% |
3,700 |
2024/6/25 |
279 |
280 |
278 |
278 |
-0.36% |
2,500 |
2024/6/24 |
277 |
279 |
277 |
279 |
+0.00% |
6,100 |
2024/6/21 |
278 |
280 |
278 |
279 |
-0.36% |
2,000 |
2024/6/20 |
279 |
280 |
277 |
280 |
+0.36% |
2,700 |
2024/6/19 |
279 |
280 |
278 |
279 |
+0.00% |
1,700 |
2024/6/18 |
282 |
282 |
279 |
279 |
-0.71% |
1,800 |
2024/6/17 |
280 |
282 |
279 |
281 |
+0.72% |
3,600 |
2024/6/14 |
279 |
279 |
279 |
279 |
+0.36% |
1,800 |
2024/6/13 |
281 |
281 |
277 |
278 |
-0.71% |
3,000 |
2024/6/12 |
281 |
281 |
279 |
280 |
-0.36% |
1,700 |
2024/6/11 |
279 |
282 |
279 |
281 |
+0.00% |
3,500 |
2024/6/10 |
279 |
281 |
279 |
281 |
+1.44% |
6,800 |
2024/6/7 |
278 |
278 |
277 |
277 |
-0.36% |
13,400 |
2024/6/6 |
280 |
280 |
277 |
278 |
-0.71% |
2,700 |
2024/6/5 |
279 |
280 |
278 |
280 |
+0.36% |
1,900 |
2024/6/4 |
279 |
279 |
276 |
279 |
+0.72% |
2,500 |
2024/6/3 |
277 |
278 |
277 |
277 |
+0.00% |
1,600 |
2024/5/31 |
276 |
277 |
274 |
277 |
+1.09% |
2,400 |
2024/5/30 |
276 |
276 |
272 |
274 |
-1.44% |
20,700 |
2024/5/29 |
279 |
279 |
276 |
278 |
+0.00% |
3,100 |
2024/5/28 |
277 |
280 |
277 |
278 |
+0.00% |
4,800 |
2024/5/27 |
280 |
280 |
277 |
278 |
-0.71% |
4,400 |
2024/5/24 |
280 |
281 |
280 |
280 |
+0.00% |
3,800 |
2024/5/23 |
281 |
281 |
280 |
280 |
-0.36% |
2,600 |
2024/5/22 |
279 |
282 |
279 |
281 |
+0.00% |
10,800 |
2024/5/21 |
282 |
282 |
280 |
281 |
+0.00% |
4,200 |
2024/5/20 |
281 |
282 |
280 |
281 |
+0.00% |
5,800 |
2024/5/17 |
283 |
283 |
280 |
281 |
-0.35% |
15,400 |
|