日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/28 |
434 |
439 |
432 |
435 |
+0.23% |
7,100 |
2024/8/27 |
432 |
434 |
428 |
434 |
+0.46% |
6,300 |
2024/8/26 |
430 |
432 |
428 |
432 |
+0.93% |
7,100 |
2024/8/23 |
430 |
432 |
425 |
428 |
+0.23% |
11,700 |
2024/8/22 |
426 |
430 |
425 |
427 |
-0.70% |
9,200 |
2024/8/21 |
428 |
430 |
425 |
430 |
+0.00% |
5,500 |
2024/8/20 |
432 |
432 |
428 |
430 |
+0.47% |
2,000 |
2024/8/19 |
434 |
434 |
425 |
428 |
+0.23% |
5,900 |
2024/8/16 |
432 |
436 |
424 |
427 |
-0.70% |
11,500 |
2024/8/15 |
420 |
431 |
415 |
430 |
-1.15% |
44,400 |
2024/8/14 |
419 |
438 |
419 |
435 |
+5.33% |
20,800 |
2024/8/13 |
408 |
419 |
407 |
413 |
+3.25% |
15,100 |
2024/8/9 |
399 |
406 |
397 |
400 |
+0.76% |
20,000 |
2024/8/8 |
404 |
407 |
397 |
397 |
-2.93% |
19,400 |
2024/8/7 |
400 |
411 |
386 |
409 |
+3.54% |
24,600 |
2024/8/6 |
365 |
425 |
365 |
395 |
+13.83% |
83,800 |
2024/8/5 |
420 |
420 |
347 |
347 |
-18.74% |
89,600 |
2024/8/2 |
446 |
450 |
426 |
427 |
-4.69% |
51,100 |
2024/8/1 |
450 |
451 |
448 |
448 |
-0.44% |
6,400 |
2024/7/31 |
450 |
450 |
447 |
450 |
+0.00% |
4,000 |
2024/7/30 |
452 |
453 |
450 |
450 |
-0.44% |
3,500 |
2024/7/29 |
450 |
455 |
450 |
452 |
+0.89% |
30,400 |
2024/7/26 |
450 |
452 |
448 |
448 |
-0.67% |
4,800 |
2024/7/25 |
450 |
451 |
448 |
451 |
+0.00% |
10,000 |
2024/7/24 |
452 |
452 |
450 |
451 |
-0.22% |
5,500 |
2024/7/23 |
453 |
455 |
450 |
452 |
-0.22% |
16,100 |
2024/7/22 |
452 |
455 |
451 |
453 |
+0.22% |
10,100 |
2024/7/19 |
452 |
453 |
450 |
452 |
+0.00% |
9,200 |
2024/7/18 |
450 |
453 |
450 |
452 |
+0.44% |
7,300 |
2024/7/17 |
452 |
452 |
447 |
450 |
+0.00% |
21,800 |
2024/7/16 |
450 |
452 |
449 |
450 |
+0.00% |
11,000 |
2024/7/12 |
449 |
452 |
449 |
450 |
+0.00% |
9,800 |
2024/7/11 |
451 |
451 |
450 |
450 |
-0.44% |
2,300 |
2024/7/10 |
451 |
452 |
450 |
452 |
+0.22% |
11,100 |
2024/7/9 |
450 |
452 |
450 |
451 |
-0.22% |
5,400 |
2024/7/8 |
452 |
455 |
451 |
452 |
+0.00% |
5,600 |
2024/7/5 |
451 |
452 |
448 |
452 |
+0.22% |
7,400 |
2024/7/4 |
452 |
452 |
449 |
451 |
+0.22% |
6,800 |
2024/7/3 |
449 |
451 |
446 |
450 |
+0.22% |
19,900 |
2024/7/2 |
451 |
451 |
446 |
449 |
-0.88% |
18,000 |
2024/7/1 |
450 |
453 |
447 |
453 |
+0.44% |
22,800 |
2024/6/28 |
450 |
453 |
448 |
451 |
+0.22% |
17,100 |
2024/6/27 |
449 |
451 |
445 |
450 |
+0.00% |
18,400 |
2024/6/26 |
448 |
450 |
444 |
450 |
+0.00% |
11,500 |
2024/6/25 |
450 |
452 |
450 |
450 |
+0.00% |
5,500 |
2024/6/24 |
450 |
450 |
440 |
450 |
+0.45% |
13,500 |
2024/6/21 |
451 |
452 |
444 |
448 |
-0.67% |
11,200 |
2024/6/20 |
450 |
452 |
447 |
451 |
+0.22% |
10,900 |
2024/6/19 |
452 |
454 |
448 |
450 |
-0.44% |
10,700 |
2024/6/18 |
449 |
452 |
448 |
452 |
+0.22% |
5,700 |
2024/6/17 |
453 |
453 |
450 |
451 |
-0.44% |
5,700 |
2024/6/14 |
448 |
454 |
448 |
453 |
+0.44% |
7,900 |
2024/6/13 |
452 |
452 |
449 |
451 |
+0.00% |
3,300 |
2024/6/12 |
455 |
455 |
445 |
451 |
-0.44% |
17,900 |
2024/6/11 |
455 |
455 |
450 |
453 |
-0.22% |
46,700 |
2024/6/10 |
449 |
454 |
448 |
454 |
+1.11% |
12,800 |
2024/6/7 |
446 |
450 |
446 |
449 |
-0.22% |
13,800 |
2024/6/6 |
455 |
457 |
449 |
450 |
-0.66% |
12,100 |
2024/6/5 |
453 |
465 |
448 |
453 |
-1.74% |
36,800 |
2024/6/4 |
458 |
464 |
456 |
461 |
+0.44% |
9,700 |
2024/6/3 |
452 |
460 |
452 |
459 |
+1.55% |
13,900 |
2024/5/31 |
460 |
460 |
448 |
452 |
+0.00% |
31,100 |
2024/5/30 |
448 |
452 |
448 |
452 |
+0.89% |
20,400 |
2024/5/29 |
451 |
451 |
446 |
448 |
-0.88% |
10,000 |
2024/5/28 |
451 |
452 |
448 |
452 |
+0.44% |
29,300 |
2024/5/27 |
448 |
453 |
446 |
450 |
+0.45% |
12,900 |
2024/5/24 |
440 |
448 |
440 |
448 |
+1.82% |
12,800 |
2024/5/23 |
442 |
445 |
440 |
440 |
+0.46% |
10,100 |
2024/5/22 |
450 |
450 |
435 |
438 |
-2.67% |
42,300 |
2024/5/21 |
443 |
450 |
443 |
450 |
+2.04% |
16,900 |
2024/5/20 |
455 |
455 |
441 |
441 |
-3.08% |
51,000 |
2024/5/17 |
465 |
470 |
455 |
455 |
-1.09% |
32,100 |
2024/5/16 |
449 |
460 |
442 |
460 |
+2.91% |
29,600 |
2024/5/15 |
475 |
480 |
446 |
447 |
-4.49% |
95,500 |
2024/5/14 |
467 |
471 |
464 |
468 |
+0.21% |
23,400 |
2024/5/13 |
468 |
468 |
462 |
467 |
+0.86% |
18,300 |
2024/5/10 |
462 |
466 |
460 |
463 |
+0.43% |
15,700 |
2024/5/9 |
457 |
463 |
457 |
461 |
+0.44% |
14,600 |
2024/5/8 |
455 |
459 |
455 |
459 |
+0.88% |
5,800 |
2024/5/7 |
456 |
465 |
453 |
455 |
-0.22% |
26,100 |
2024/5/2 |
458 |
458 |
453 |
456 |
-0.44% |
6,200 |
2024/5/1 |
459 |
459 |
440 |
458 |
+0.00% |
29,600 |
2024/4/30 |
449 |
458 |
449 |
458 |
+2.23% |
18,000 |
2024/4/26 |
449 |
450 |
444 |
448 |
-0.44% |
9,700 |
2024/4/25 |
449 |
455 |
444 |
450 |
+0.22% |
15,100 |
2024/4/24 |
451 |
451 |
444 |
449 |
+0.45% |
16,600 |
2024/4/23 |
440 |
455 |
438 |
447 |
+3.00% |
27,000 |
2024/4/22 |
438 |
439 |
434 |
434 |
+0.70% |
8,300 |
2024/4/19 |
432 |
441 |
429 |
431 |
-0.23% |
29,000 |
2024/4/18 |
432 |
437 |
432 |
432 |
+0.00% |
12,900 |
2024/4/17 |
432 |
436 |
429 |
432 |
+0.00% |
9,500 |
2024/4/16 |
432 |
434 |
429 |
432 |
+0.47% |
8,900 |
2024/4/15 |
431 |
434 |
426 |
430 |
-0.92% |
15,800 |
2024/4/12 |
427 |
436 |
427 |
434 |
+1.88% |
13,500 |
2024/4/11 |
420 |
428 |
420 |
426 |
+0.95% |
14,500 |
2024/4/10 |
422 |
426 |
422 |
422 |
+0.00% |
2,900 |
2024/4/9 |
427 |
427 |
422 |
422 |
-0.47% |
7,300 |
2024/4/8 |
424 |
424 |
422 |
424 |
+0.24% |
8,000 |
2024/4/5 |
424 |
430 |
419 |
423 |
+0.24% |
17,400 |
2024/4/4 |
417 |
422 |
413 |
422 |
+1.44% |
12,500 |
2024/4/3 |
422 |
422 |
414 |
416 |
-1.89% |
18,800 |
2024/4/2 |
430 |
431 |
421 |
424 |
-2.30% |
27,600 |
2024/4/1 |
443 |
444 |
434 |
434 |
-1.81% |
19,900 |
2024/3/29 |
439 |
445 |
433 |
442 |
+0.68% |
14,400 |
2024/3/28 |
423 |
451 |
422 |
439 |
-6.79% |
100,100 |
2024/3/27 |
465 |
472 |
463 |
471 |
+1.51% |
57,000 |
2024/3/26 |
464 |
468 |
461 |
464 |
+0.22% |
18,500 |
2024/3/25 |
473 |
473 |
454 |
463 |
-0.86% |
44,900 |
2024/3/22 |
453 |
467 |
451 |
467 |
+3.55% |
70,000 |
2024/3/21 |
438 |
451 |
437 |
451 |
+3.20% |
33,800 |
2024/3/19 |
436 |
440 |
434 |
437 |
+0.23% |
16,100 |
2024/3/18 |
430 |
438 |
429 |
436 |
+2.59% |
18,400 |
2024/3/15 |
431 |
433 |
425 |
425 |
-1.16% |
13,900 |
2024/3/14 |
435 |
438 |
429 |
430 |
-0.23% |
18,600 |
2024/3/13 |
430 |
443 |
430 |
431 |
-1.60% |
43,500 |
2024/3/12 |
425 |
440 |
423 |
438 |
+7.09% |
91,100 |
2024/3/11 |
413 |
415 |
407 |
409 |
-0.97% |
14,600 |
2024/3/8 |
410 |
413 |
406 |
413 |
+0.98% |
13,400 |
2024/3/7 |
414 |
414 |
408 |
409 |
-0.49% |
11,700 |
2024/3/6 |
412 |
417 |
406 |
411 |
-0.24% |
30,200 |
2024/3/5 |
420 |
420 |
409 |
412 |
-2.60% |
47,500 |
2024/3/4 |
423 |
425 |
418 |
423 |
+0.00% |
15,900 |
2024/3/1 |
427 |
427 |
419 |
423 |
-0.47% |
17,700 |
|