日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
426 |
431 |
426 |
430 |
+0.94% |
6,900 |
2024/9/18 |
427 |
428 |
424 |
426 |
-0.70% |
4,900 |
2024/9/17 |
425 |
430 |
425 |
429 |
+0.23% |
5,700 |
2024/9/13 |
425 |
430 |
425 |
428 |
+0.71% |
2,300 |
2024/9/12 |
424 |
426 |
423 |
425 |
+0.47% |
4,000 |
2024/9/11 |
432 |
432 |
422 |
423 |
-1.40% |
4,300 |
2024/9/10 |
425 |
430 |
424 |
429 |
+0.00% |
4,700 |
2024/9/9 |
424 |
430 |
424 |
429 |
-0.69% |
7,300 |
2024/9/6 |
440 |
441 |
431 |
432 |
-1.59% |
12,900 |
2024/9/5 |
437 |
439 |
433 |
439 |
+0.46% |
7,800 |
2024/9/4 |
434 |
437 |
429 |
437 |
+0.46% |
19,400 |
2024/9/3 |
435 |
440 |
434 |
435 |
+0.46% |
16,600 |
2024/9/2 |
440 |
440 |
432 |
433 |
-2.26% |
24,700 |
2024/8/30 |
445 |
447 |
441 |
443 |
-0.89% |
25,500 |
2024/8/29 |
459 |
468 |
445 |
447 |
-7.45% |
159,400 |
2024/8/28 |
480 |
483 |
470 |
483 |
+0.62% |
213,900 |
2024/8/27 |
480 |
483 |
480 |
480 |
+0.00% |
56,800 |
2024/8/26 |
484 |
485 |
479 |
480 |
-1.03% |
46,600 |
2024/8/23 |
483 |
486 |
482 |
485 |
+0.21% |
21,400 |
2024/8/22 |
484 |
486 |
479 |
484 |
+0.00% |
19,800 |
2024/8/21 |
479 |
485 |
479 |
484 |
+0.62% |
17,000 |
2024/8/20 |
484 |
487 |
479 |
481 |
+0.00% |
26,300 |
2024/8/19 |
480 |
495 |
478 |
481 |
+0.84% |
45,800 |
2024/8/16 |
480 |
482 |
473 |
477 |
-0.62% |
20,200 |
2024/8/15 |
488 |
488 |
476 |
480 |
-1.23% |
20,500 |
2024/8/14 |
487 |
495 |
481 |
486 |
-0.21% |
14,100 |
2024/8/13 |
480 |
491 |
473 |
487 |
+2.53% |
20,700 |
2024/8/9 |
473 |
478 |
470 |
475 |
+0.42% |
18,000 |
2024/8/8 |
465 |
479 |
459 |
473 |
+3.28% |
16,600 |
2024/8/7 |
434 |
477 |
434 |
458 |
+7.51% |
36,500 |
2024/8/6 |
415 |
460 |
415 |
426 |
+2.65% |
43,800 |
2024/8/5 |
420 |
446 |
406 |
415 |
-11.32% |
57,000 |
2024/8/2 |
479 |
479 |
453 |
468 |
-3.51% |
55,300 |
2024/8/1 |
493 |
499 |
482 |
485 |
-1.82% |
21,900 |
2024/7/31 |
495 |
500 |
492 |
494 |
-1.20% |
15,300 |
2024/7/30 |
505 |
505 |
500 |
500 |
-0.60% |
9,500 |
2024/7/29 |
495 |
505 |
495 |
503 |
+1.82% |
15,700 |
2024/7/26 |
489 |
495 |
486 |
494 |
+2.07% |
10,800 |
2024/7/25 |
486 |
486 |
479 |
484 |
-1.02% |
16,700 |
2024/7/24 |
490 |
494 |
487 |
489 |
-0.20% |
13,800 |
2024/7/23 |
490 |
492 |
485 |
490 |
+0.82% |
15,100 |
2024/7/22 |
493 |
493 |
485 |
486 |
-0.82% |
14,300 |
2024/7/19 |
475 |
494 |
475 |
490 |
+3.59% |
38,700 |
2024/7/18 |
470 |
476 |
461 |
473 |
+1.94% |
24,400 |
2024/7/17 |
451 |
466 |
450 |
464 |
-0.22% |
48,600 |
2024/7/16 |
480 |
510 |
455 |
465 |
-2.11% |
207,300 |
2024/7/12 |
473 |
475 |
468 |
475 |
+1.28% |
11,600 |
2024/7/11 |
475 |
475 |
468 |
469 |
-1.26% |
10,200 |
2024/7/10 |
478 |
481 |
472 |
475 |
-0.63% |
7,000 |
2024/7/9 |
476 |
481 |
474 |
478 |
-0.21% |
13,400 |
2024/7/8 |
467 |
479 |
467 |
479 |
+3.68% |
16,000 |
2024/7/5 |
461 |
462 |
457 |
462 |
+0.43% |
5,800 |
2024/7/4 |
449 |
460 |
449 |
460 |
+2.45% |
12,000 |
2024/7/3 |
458 |
459 |
447 |
449 |
-1.10% |
14,500 |
2024/7/2 |
464 |
468 |
452 |
454 |
-1.73% |
18,700 |
2024/7/1 |
460 |
487 |
458 |
462 |
+0.43% |
40,200 |
2024/6/28 |
450 |
460 |
448 |
460 |
+2.91% |
34,600 |
2024/6/27 |
442 |
447 |
442 |
447 |
+1.13% |
8,700 |
2024/6/26 |
439 |
445 |
438 |
442 |
+1.14% |
11,700 |
2024/6/25 |
434 |
437 |
434 |
437 |
+0.69% |
8,000 |
2024/6/24 |
435 |
435 |
432 |
434 |
+0.93% |
4,700 |
2024/6/21 |
431 |
434 |
430 |
430 |
+0.00% |
2,900 |
2024/6/20 |
427 |
430 |
427 |
430 |
+0.94% |
1,800 |
2024/6/19 |
422 |
429 |
420 |
426 |
+0.95% |
8,700 |
2024/6/18 |
433 |
434 |
420 |
422 |
-2.76% |
17,700 |
2024/6/17 |
438 |
438 |
429 |
434 |
-0.23% |
11,300 |
2024/6/14 |
433 |
440 |
433 |
435 |
+0.46% |
21,800 |
2024/6/13 |
428 |
437 |
427 |
433 |
+1.17% |
27,400 |
2024/6/12 |
424 |
429 |
421 |
428 |
+0.71% |
10,000 |
2024/6/11 |
419 |
427 |
419 |
425 |
+1.67% |
16,500 |
2024/6/10 |
418 |
418 |
417 |
418 |
+0.24% |
6,700 |
2024/6/7 |
417 |
418 |
416 |
417 |
+0.00% |
4,300 |
2024/6/6 |
417 |
419 |
416 |
417 |
+0.24% |
4,300 |
2024/6/5 |
418 |
418 |
416 |
416 |
-0.48% |
4,600 |
2024/6/4 |
416 |
418 |
416 |
418 |
+0.48% |
4,600 |
2024/6/3 |
416 |
416 |
413 |
416 |
+0.00% |
6,000 |
2024/5/31 |
417 |
417 |
412 |
416 |
-0.24% |
6,400 |
2024/5/30 |
413 |
418 |
413 |
417 |
+0.24% |
12,100 |
2024/5/29 |
417 |
418 |
415 |
416 |
-0.24% |
10,600 |
2024/5/28 |
419 |
419 |
416 |
417 |
-0.24% |
6,700 |
2024/5/27 |
419 |
419 |
415 |
418 |
+0.72% |
7,100 |
2024/5/24 |
416 |
419 |
414 |
415 |
+0.24% |
9,400 |
2024/5/23 |
414 |
416 |
409 |
414 |
+0.98% |
7,700 |
2024/5/22 |
410 |
412 |
409 |
410 |
-0.24% |
3,800 |
2024/5/21 |
413 |
418 |
410 |
411 |
-0.72% |
18,900 |
2024/5/20 |
404 |
416 |
402 |
414 |
+2.48% |
33,300 |
2024/5/17 |
402 |
404 |
400 |
404 |
+1.25% |
15,000 |
2024/5/16 |
402 |
402 |
397 |
399 |
+0.00% |
9,500 |
2024/5/15 |
400 |
401 |
397 |
399 |
+0.00% |
3,800 |
2024/5/14 |
401 |
401 |
399 |
399 |
+0.25% |
1,400 |
2024/5/13 |
396 |
400 |
396 |
398 |
-0.25% |
5,500 |
2024/5/10 |
401 |
402 |
395 |
399 |
-0.75% |
10,500 |
2024/5/9 |
402 |
403 |
400 |
402 |
+0.25% |
9,500 |
2024/5/8 |
404 |
404 |
399 |
401 |
-0.99% |
7,700 |
2024/5/7 |
407 |
407 |
401 |
405 |
-0.25% |
14,400 |
2024/5/2 |
404 |
407 |
403 |
406 |
+1.25% |
20,300 |
2024/5/1 |
399 |
402 |
395 |
401 |
+0.75% |
24,900 |
2024/4/30 |
391 |
398 |
391 |
398 |
+2.05% |
18,000 |
2024/4/26 |
390 |
390 |
387 |
390 |
+0.00% |
8,400 |
2024/4/25 |
392 |
392 |
387 |
390 |
-0.26% |
7,500 |
2024/4/24 |
391 |
392 |
388 |
391 |
+0.26% |
9,300 |
2024/4/23 |
387 |
390 |
387 |
390 |
+1.04% |
3,500 |
2024/4/22 |
390 |
390 |
386 |
386 |
-0.26% |
7,200 |
2024/4/19 |
397 |
397 |
384 |
387 |
-1.78% |
18,600 |
2024/4/18 |
393 |
395 |
387 |
394 |
+0.51% |
18,900 |
2024/4/17 |
401 |
402 |
384 |
392 |
-2.00% |
25,700 |
2024/4/16 |
418 |
420 |
391 |
400 |
-1.23% |
95,700 |
2024/4/15 |
395 |
408 |
395 |
405 |
+2.53% |
74,000 |
2024/4/12 |
393 |
398 |
391 |
395 |
+0.51% |
11,500 |
2024/4/11 |
386 |
395 |
386 |
393 |
+1.55% |
19,000 |
2024/4/10 |
383 |
387 |
383 |
387 |
+0.26% |
5,800 |
2024/4/9 |
384 |
388 |
381 |
386 |
+0.78% |
9,800 |
2024/4/8 |
400 |
429 |
375 |
383 |
+0.79% |
267,600 |
2024/4/5 |
380 |
380 |
378 |
380 |
+0.00% |
4,800 |
2024/4/4 |
387 |
387 |
376 |
380 |
-1.55% |
16,300 |
2024/4/3 |
386 |
387 |
384 |
386 |
-1.03% |
9,600 |
2024/4/2 |
383 |
391 |
383 |
390 |
+2.36% |
24,100 |
2024/4/1 |
380 |
381 |
377 |
381 |
+2.14% |
28,900 |
2024/3/29 |
372 |
376 |
371 |
373 |
+0.54% |
11,300 |
2024/3/28 |
366 |
373 |
366 |
371 |
+1.37% |
10,400 |
2024/3/27 |
367 |
367 |
364 |
366 |
+0.55% |
8,400 |
2024/3/26 |
364 |
365 |
362 |
364 |
+0.28% |
6,800 |
2024/3/25 |
359 |
363 |
359 |
363 |
+1.11% |
7,500 |
|