日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
402 |
406 |
402 |
406 |
+0.74% |
2,200 |
2024/8/22 |
405 |
405 |
401 |
403 |
-0.49% |
4,300 |
2024/8/21 |
411 |
411 |
405 |
405 |
-1.46% |
5,400 |
2024/8/20 |
415 |
415 |
410 |
411 |
-0.72% |
1,900 |
2024/8/19 |
403 |
414 |
401 |
414 |
+2.99% |
7,000 |
2024/8/16 |
404 |
404 |
391 |
402 |
+1.52% |
5,600 |
2024/8/15 |
410 |
410 |
396 |
396 |
+0.51% |
5,600 |
2024/8/14 |
371 |
399 |
371 |
394 |
+6.20% |
6,200 |
2024/8/13 |
374 |
383 |
371 |
371 |
-1.07% |
11,200 |
2024/8/9 |
381 |
390 |
374 |
375 |
-3.60% |
10,500 |
2024/8/8 |
385 |
396 |
384 |
389 |
+0.52% |
6,900 |
2024/8/7 |
365 |
404 |
365 |
387 |
+6.03% |
7,800 |
2024/8/6 |
419 |
419 |
361 |
365 |
+6.10% |
11,000 |
2024/8/5 |
400 |
400 |
344 |
344 |
-15.06% |
39,500 |
2024/8/2 |
408 |
413 |
404 |
405 |
-2.41% |
13,600 |
2024/8/1 |
423 |
424 |
412 |
415 |
-1.66% |
14,100 |
2024/7/31 |
428 |
428 |
417 |
422 |
-1.17% |
19,500 |
2024/7/30 |
440 |
442 |
427 |
427 |
-3.39% |
30,300 |
2024/7/29 |
440 |
444 |
435 |
442 |
+0.23% |
13,800 |
2024/7/26 |
443 |
445 |
441 |
441 |
-0.90% |
7,700 |
2024/7/25 |
448 |
449 |
445 |
445 |
-0.89% |
4,100 |
2024/7/24 |
450 |
452 |
444 |
449 |
-0.22% |
5,100 |
2024/7/23 |
453 |
453 |
447 |
450 |
-0.66% |
2,800 |
2024/7/22 |
453 |
453 |
446 |
453 |
+0.67% |
6,200 |
2024/7/19 |
453 |
453 |
450 |
450 |
-0.88% |
3,200 |
2024/7/18 |
452 |
454 |
451 |
454 |
+0.44% |
2,500 |
2024/7/17 |
451 |
452 |
450 |
452 |
+0.44% |
1,700 |
2024/7/16 |
451 |
451 |
448 |
450 |
+0.22% |
3,200 |
2024/7/12 |
449 |
453 |
443 |
449 |
+0.00% |
16,400 |
2024/7/11 |
451 |
453 |
449 |
449 |
-0.44% |
2,400 |
2024/7/10 |
452 |
453 |
449 |
451 |
-0.22% |
3,400 |
2024/7/9 |
451 |
453 |
449 |
452 |
+0.67% |
4,000 |
2024/7/8 |
450 |
452 |
448 |
449 |
+0.22% |
5,300 |
2024/7/5 |
450 |
453 |
448 |
448 |
-1.32% |
20,600 |
2024/7/4 |
452 |
454 |
452 |
454 |
+0.44% |
1,000 |
2024/7/3 |
454 |
457 |
452 |
452 |
-0.66% |
2,300 |
2024/7/2 |
453 |
457 |
451 |
455 |
+0.44% |
3,100 |
2024/7/1 |
454 |
457 |
453 |
453 |
-0.66% |
3,800 |
2024/6/28 |
456 |
459 |
452 |
456 |
-0.44% |
4,600 |
2024/6/27 |
455 |
460 |
455 |
458 |
-0.22% |
3,800 |
2024/6/26 |
455 |
459 |
455 |
459 |
+0.88% |
9,800 |
2024/6/25 |
452 |
456 |
452 |
455 |
+0.66% |
3,100 |
2024/6/24 |
452 |
456 |
450 |
452 |
+0.22% |
5,500 |
2024/6/21 |
452 |
459 |
451 |
451 |
-0.44% |
4,800 |
2024/6/20 |
456 |
456 |
453 |
453 |
-0.44% |
1,300 |
2024/6/19 |
455 |
455 |
452 |
455 |
+0.22% |
3,400 |
2024/6/18 |
453 |
455 |
451 |
454 |
+0.22% |
4,600 |
2024/6/17 |
454 |
455 |
453 |
453 |
-1.09% |
3,000 |
2024/6/14 |
456 |
460 |
453 |
458 |
+0.88% |
3,900 |
2024/6/13 |
456 |
456 |
453 |
454 |
+0.00% |
4,900 |
2024/6/12 |
455 |
459 |
454 |
454 |
-0.44% |
3,600 |
2024/6/11 |
456 |
457 |
454 |
456 |
-0.44% |
5,300 |
2024/6/10 |
459 |
459 |
455 |
458 |
-0.22% |
3,900 |
2024/6/7 |
458 |
462 |
458 |
459 |
+0.00% |
4,100 |
2024/6/6 |
462 |
468 |
459 |
459 |
-0.86% |
6,100 |
2024/6/5 |
461 |
463 |
461 |
463 |
+0.00% |
4,100 |
2024/6/4 |
462 |
465 |
462 |
463 |
-0.43% |
1,500 |
2024/6/3 |
461 |
465 |
461 |
465 |
+0.87% |
1,500 |
2024/5/31 |
463 |
465 |
461 |
461 |
-0.65% |
2,100 |
2024/5/30 |
458 |
466 |
458 |
464 |
+1.31% |
4,400 |
2024/5/29 |
462 |
466 |
458 |
458 |
-1.29% |
5,100 |
2024/5/28 |
460 |
464 |
460 |
464 |
+0.43% |
4,600 |
2024/5/27 |
471 |
471 |
459 |
462 |
-1.91% |
7,000 |
2024/5/24 |
462 |
472 |
462 |
471 |
+0.00% |
12,200 |
2024/5/23 |
481 |
481 |
469 |
471 |
-2.08% |
13,000 |
2024/5/22 |
486 |
486 |
481 |
481 |
-1.23% |
5,900 |
2024/5/21 |
487 |
490 |
486 |
487 |
+0.00% |
1,300 |
2024/5/20 |
483 |
488 |
483 |
487 |
+0.41% |
4,400 |
2024/5/17 |
489 |
489 |
484 |
485 |
-0.82% |
6,000 |
2024/5/16 |
490 |
493 |
489 |
489 |
-2.20% |
8,800 |
2024/5/15 |
496 |
500 |
494 |
500 |
+0.20% |
3,700 |
2024/5/14 |
496 |
499 |
494 |
499 |
+0.60% |
1,700 |
2024/5/13 |
492 |
496 |
491 |
496 |
+0.61% |
1,500 |
2024/5/10 |
492 |
493 |
491 |
493 |
+0.20% |
900 |
2024/5/9 |
492 |
493 |
490 |
492 |
+0.20% |
1,400 |
2024/5/8 |
491 |
493 |
491 |
491 |
+0.20% |
800 |
2024/5/7 |
495 |
496 |
490 |
490 |
-0.81% |
3,400 |
2024/5/2 |
493 |
494 |
492 |
494 |
+0.82% |
1,200 |
2024/5/1 |
489 |
491 |
489 |
490 |
+0.20% |
2,700 |
2024/4/30 |
490 |
494 |
489 |
489 |
-0.20% |
5,200 |
2024/4/26 |
493 |
498 |
490 |
490 |
-0.61% |
15,500 |
2024/4/25 |
497 |
498 |
492 |
493 |
-1.20% |
9,400 |
2024/4/24 |
499 |
499 |
496 |
499 |
+0.20% |
6,200 |
2024/4/23 |
498 |
501 |
498 |
498 |
-0.20% |
2,900 |
2024/4/22 |
498 |
501 |
498 |
499 |
-0.20% |
2,900 |
2024/4/19 |
501 |
502 |
497 |
500 |
-0.79% |
6,500 |
2024/4/18 |
500 |
504 |
500 |
504 |
+0.80% |
2,400 |
2024/4/17 |
502 |
503 |
500 |
500 |
-0.40% |
2,500 |
2024/4/16 |
505 |
505 |
502 |
502 |
-1.18% |
3,200 |
2024/4/15 |
508 |
510 |
504 |
508 |
+0.59% |
4,500 |
2024/4/12 |
507 |
508 |
505 |
505 |
+0.20% |
2,200 |
2024/4/11 |
506 |
507 |
504 |
504 |
-0.40% |
2,100 |
2024/4/10 |
506 |
509 |
503 |
506 |
-0.20% |
4,200 |
2024/4/9 |
506 |
511 |
505 |
507 |
+0.80% |
3,000 |
2024/4/8 |
510 |
512 |
503 |
503 |
-0.20% |
5,600 |
2024/4/5 |
502 |
514 |
500 |
504 |
+0.40% |
6,500 |
2024/4/4 |
506 |
506 |
502 |
502 |
-0.59% |
3,900 |
2024/4/3 |
507 |
510 |
504 |
505 |
-0.39% |
5,100 |
2024/4/2 |
511 |
511 |
507 |
507 |
-0.78% |
2,200 |
2024/4/1 |
515 |
517 |
507 |
511 |
-0.20% |
4,600 |
2024/3/29 |
513 |
513 |
511 |
512 |
+0.59% |
3,000 |
2024/3/28 |
510 |
513 |
506 |
509 |
-0.78% |
5,500 |
2024/3/27 |
520 |
520 |
507 |
513 |
+0.20% |
6,100 |
2024/3/26 |
508 |
512 |
502 |
512 |
+0.79% |
7,600 |
2024/3/25 |
503 |
529 |
503 |
508 |
+1.20% |
33,600 |
2024/3/22 |
510 |
510 |
500 |
502 |
-0.79% |
4,900 |
2024/3/21 |
509 |
509 |
503 |
506 |
-0.20% |
3,700 |
2024/3/19 |
505 |
507 |
501 |
507 |
+0.40% |
2,800 |
2024/3/18 |
499 |
505 |
497 |
505 |
+1.20% |
7,500 |
2024/3/15 |
498 |
502 |
498 |
499 |
+0.00% |
2,700 |
2024/3/14 |
499 |
501 |
499 |
499 |
-0.20% |
4,800 |
2024/3/13 |
506 |
507 |
500 |
500 |
-1.19% |
4,000 |
2024/3/12 |
509 |
514 |
506 |
506 |
-0.59% |
3,000 |
2024/3/11 |
506 |
512 |
502 |
509 |
-1.17% |
5,300 |
2024/3/8 |
496 |
515 |
496 |
515 |
+3.83% |
14,500 |
2024/3/7 |
498 |
509 |
496 |
496 |
-0.20% |
13,700 |
2024/3/6 |
498 |
503 |
497 |
497 |
-0.60% |
7,800 |
2024/3/5 |
498 |
505 |
496 |
500 |
+0.40% |
9,100 |
2024/3/4 |
501 |
504 |
496 |
498 |
-0.40% |
9,200 |
2024/3/1 |
507 |
508 |
499 |
500 |
-1.38% |
16,800 |
2024/2/29 |
512 |
513 |
506 |
507 |
-1.55% |
8,800 |
2024/2/28 |
510 |
515 |
507 |
515 |
+0.98% |
11,100 |
2024/2/27 |
513 |
514 |
507 |
510 |
+0.00% |
10,800 |
|