日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
410 |
410 |
407 |
410 |
+0.00% |
30,000 |
2024/8/22 |
402 |
410 |
401 |
410 |
+2.50% |
38,700 |
2024/8/21 |
399 |
404 |
399 |
400 |
+0.50% |
21,000 |
2024/8/20 |
400 |
408 |
398 |
398 |
-0.25% |
36,400 |
2024/8/19 |
400 |
405 |
399 |
399 |
-0.75% |
25,400 |
2024/8/16 |
398 |
402 |
396 |
402 |
+1.26% |
23,300 |
2024/8/15 |
398 |
399 |
394 |
397 |
-0.25% |
23,000 |
2024/8/14 |
392 |
399 |
391 |
398 |
+1.53% |
27,500 |
2024/8/13 |
391 |
393 |
389 |
392 |
+0.00% |
17,700 |
2024/8/9 |
390 |
395 |
387 |
392 |
+3.16% |
49,900 |
2024/8/8 |
380 |
389 |
378 |
380 |
-0.78% |
40,800 |
2024/8/7 |
369 |
387 |
369 |
383 |
+1.59% |
58,700 |
2024/8/6 |
365 |
380 |
365 |
377 |
+5.01% |
102,400 |
2024/8/5 |
394 |
395 |
346 |
359 |
-10.03% |
197,600 |
2024/8/2 |
403 |
406 |
396 |
399 |
-1.48% |
124,500 |
2024/8/1 |
414 |
415 |
405 |
405 |
-2.41% |
43,100 |
2024/7/31 |
407 |
415 |
407 |
415 |
+1.72% |
41,200 |
2024/7/30 |
408 |
411 |
407 |
408 |
-0.73% |
21,400 |
2024/7/29 |
407 |
412 |
407 |
411 |
+0.98% |
51,600 |
2024/7/26 |
404 |
407 |
402 |
407 |
+0.99% |
35,100 |
2024/7/25 |
409 |
409 |
403 |
403 |
-0.74% |
47,800 |
2024/7/24 |
407 |
410 |
406 |
406 |
-0.49% |
23,200 |
2024/7/23 |
406 |
411 |
406 |
408 |
+0.49% |
22,700 |
2024/7/22 |
408 |
410 |
406 |
406 |
-0.73% |
18,600 |
2024/7/19 |
411 |
411 |
408 |
409 |
-0.24% |
18,000 |
2024/7/18 |
409 |
413 |
409 |
410 |
-0.73% |
18,200 |
2024/7/17 |
414 |
414 |
410 |
413 |
-0.24% |
29,000 |
2024/7/16 |
412 |
414 |
409 |
414 |
+0.24% |
33,400 |
2024/7/12 |
408 |
414 |
408 |
413 |
+0.73% |
43,600 |
2024/7/11 |
406 |
413 |
405 |
410 |
+3.02% |
110,400 |
2024/7/10 |
408 |
410 |
398 |
398 |
-2.45% |
150,400 |
2024/7/9 |
413 |
413 |
408 |
408 |
-0.97% |
41,000 |
2024/7/8 |
414 |
415 |
412 |
412 |
-0.72% |
55,900 |
2024/7/5 |
415 |
416 |
413 |
415 |
-0.48% |
13,600 |
2024/7/4 |
417 |
417 |
413 |
417 |
+0.00% |
24,400 |
2024/7/3 |
416 |
417 |
416 |
417 |
+0.24% |
10,000 |
2024/7/2 |
418 |
418 |
415 |
416 |
-0.48% |
29,000 |
2024/7/1 |
418 |
419 |
415 |
418 |
-0.48% |
23,400 |
2024/6/28 |
421 |
421 |
417 |
420 |
-0.24% |
29,800 |
2024/6/27 |
417 |
421 |
416 |
421 |
+0.24% |
36,100 |
2024/6/26 |
413 |
420 |
410 |
420 |
+1.69% |
58,900 |
2024/6/25 |
412 |
413 |
410 |
413 |
+0.73% |
40,700 |
2024/6/24 |
408 |
410 |
406 |
410 |
+0.00% |
37,000 |
2024/6/21 |
407 |
410 |
405 |
410 |
+1.23% |
51,100 |
2024/6/20 |
408 |
408 |
405 |
405 |
-0.74% |
22,500 |
2024/6/19 |
406 |
408 |
406 |
408 |
+0.49% |
15,500 |
2024/6/18 |
407 |
408 |
406 |
406 |
-0.49% |
13,000 |
2024/6/17 |
406 |
409 |
405 |
408 |
+0.25% |
48,200 |
2024/6/14 |
409 |
410 |
407 |
407 |
+0.00% |
70,800 |
2024/6/13 |
408 |
410 |
406 |
407 |
-0.49% |
19,800 |
2024/6/12 |
410 |
411 |
408 |
409 |
-0.24% |
46,500 |
2024/6/11 |
410 |
411 |
407 |
410 |
-0.24% |
18,500 |
2024/6/10 |
406 |
411 |
406 |
411 |
+0.98% |
31,100 |
2024/6/7 |
408 |
410 |
407 |
407 |
-1.21% |
25,300 |
2024/6/6 |
411 |
412 |
408 |
412 |
+0.24% |
20,400 |
2024/6/5 |
411 |
414 |
411 |
411 |
-0.72% |
23,700 |
2024/6/4 |
411 |
415 |
410 |
414 |
+0.24% |
27,600 |
2024/6/3 |
410 |
414 |
410 |
413 |
+0.24% |
42,800 |
2024/5/31 |
411 |
412 |
409 |
412 |
+0.49% |
29,100 |
2024/5/30 |
407 |
410 |
406 |
410 |
+0.24% |
32,700 |
2024/5/29 |
408 |
410 |
406 |
409 |
+0.25% |
31,300 |
2024/5/28 |
410 |
410 |
406 |
408 |
-0.49% |
25,600 |
2024/5/27 |
410 |
412 |
407 |
410 |
+0.00% |
21,200 |
2024/5/24 |
410 |
411 |
407 |
410 |
+0.00% |
22,700 |
2024/5/23 |
410 |
410 |
406 |
410 |
+0.00% |
23,700 |
2024/5/22 |
410 |
412 |
409 |
410 |
-0.49% |
11,600 |
2024/5/21 |
409 |
412 |
409 |
412 |
+0.24% |
19,300 |
2024/5/20 |
406 |
411 |
406 |
411 |
+0.74% |
27,400 |
2024/5/17 |
409 |
409 |
406 |
408 |
+0.49% |
13,000 |
2024/5/16 |
410 |
410 |
406 |
406 |
-0.25% |
13,200 |
2024/5/15 |
409 |
412 |
407 |
407 |
-0.25% |
24,000 |
2024/5/14 |
406 |
409 |
406 |
408 |
+0.00% |
25,100 |
2024/5/13 |
408 |
409 |
406 |
408 |
-0.49% |
11,200 |
2024/5/10 |
405 |
410 |
405 |
410 |
+0.74% |
20,700 |
2024/5/9 |
405 |
407 |
404 |
407 |
+0.74% |
9,700 |
2024/5/8 |
406 |
408 |
404 |
404 |
-0.25% |
20,600 |
2024/5/7 |
409 |
410 |
405 |
405 |
-1.22% |
31,300 |
2024/5/2 |
412 |
413 |
410 |
410 |
-0.73% |
10,500 |
2024/5/1 |
412 |
414 |
411 |
413 |
+0.24% |
15,400 |
2024/4/30 |
406 |
412 |
406 |
412 |
+0.49% |
26,300 |
2024/4/26 |
408 |
410 |
405 |
410 |
+0.99% |
35,500 |
2024/4/25 |
409 |
409 |
405 |
406 |
-0.25% |
24,200 |
2024/4/24 |
408 |
409 |
406 |
407 |
+0.25% |
23,000 |
2024/4/23 |
406 |
408 |
405 |
406 |
+0.50% |
21,600 |
2024/4/22 |
404 |
406 |
402 |
404 |
+0.00% |
43,800 |
2024/4/19 |
406 |
409 |
404 |
404 |
-0.74% |
61,800 |
2024/4/18 |
405 |
410 |
405 |
407 |
+0.49% |
23,600 |
2024/4/17 |
409 |
410 |
405 |
405 |
-0.98% |
58,100 |
2024/4/16 |
412 |
412 |
407 |
409 |
-1.21% |
66,800 |
2024/4/15 |
413 |
416 |
412 |
414 |
-0.48% |
29,300 |
2024/4/12 |
415 |
416 |
412 |
416 |
+0.24% |
29,200 |
2024/4/11 |
412 |
415 |
408 |
415 |
+0.48% |
97,900 |
2024/4/10 |
420 |
422 |
407 |
413 |
-4.40% |
232,100 |
2024/4/9 |
438 |
440 |
431 |
432 |
-1.14% |
76,400 |
2024/4/8 |
430 |
438 |
430 |
437 |
+1.16% |
50,000 |
2024/4/5 |
430 |
432 |
429 |
432 |
-0.46% |
19,800 |
2024/4/4 |
429 |
434 |
428 |
434 |
+0.93% |
36,200 |
2024/4/3 |
428 |
430 |
428 |
430 |
+0.00% |
29,600 |
2024/4/2 |
429 |
430 |
427 |
430 |
+0.00% |
28,600 |
2024/4/1 |
434 |
434 |
429 |
430 |
-0.46% |
25,900 |
2024/3/29 |
429 |
435 |
429 |
432 |
+0.47% |
24,600 |
2024/3/28 |
434 |
434 |
429 |
430 |
-1.15% |
36,300 |
2024/3/27 |
425 |
435 |
425 |
435 |
+1.16% |
89,800 |
2024/3/26 |
428 |
430 |
427 |
430 |
+0.00% |
20,000 |
2024/3/25 |
433 |
434 |
428 |
430 |
-0.46% |
30,500 |
2024/3/22 |
428 |
432 |
427 |
432 |
+0.47% |
28,600 |
2024/3/21 |
430 |
432 |
428 |
430 |
+0.47% |
45,500 |
2024/3/19 |
426 |
429 |
426 |
428 |
+0.00% |
24,700 |
2024/3/18 |
428 |
429 |
427 |
428 |
+0.23% |
36,200 |
2024/3/15 |
429 |
430 |
427 |
427 |
-0.47% |
46,200 |
2024/3/14 |
426 |
430 |
426 |
429 |
+0.47% |
30,800 |
2024/3/13 |
430 |
432 |
427 |
427 |
-0.70% |
29,400 |
2024/3/12 |
427 |
432 |
425 |
430 |
+0.94% |
38,400 |
2024/3/11 |
428 |
429 |
423 |
426 |
-0.93% |
69,800 |
2024/3/8 |
429 |
432 |
428 |
430 |
-0.23% |
67,400 |
2024/3/7 |
429 |
433 |
429 |
431 |
+0.47% |
50,100 |
2024/3/6 |
432 |
432 |
428 |
429 |
-0.69% |
67,800 |
2024/3/5 |
436 |
437 |
432 |
432 |
-1.14% |
49,000 |
2024/3/4 |
438 |
440 |
435 |
437 |
-0.46% |
41,300 |
2024/3/1 |
445 |
445 |
436 |
439 |
-1.57% |
71,000 |
2024/2/29 |
445 |
446 |
442 |
446 |
+0.22% |
49,000 |
2024/2/28 |
446 |
448 |
442 |
445 |
-1.33% |
61,200 |
2024/2/27 |
450 |
451 |
449 |
451 |
+0.22% |
116,900 |
|