日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/1 |
334 |
337 |
332 |
335 |
+0.30% |
17,200 |
2024/10/31 |
347 |
347 |
333 |
334 |
-0.89% |
37,600 |
2024/10/30 |
343 |
350 |
337 |
337 |
-1.75% |
41,000 |
2024/10/29 |
342 |
346 |
341 |
343 |
+0.59% |
10,900 |
2024/10/28 |
345 |
346 |
341 |
341 |
-1.45% |
11,300 |
2024/10/25 |
349 |
349 |
346 |
346 |
-0.29% |
3,900 |
2024/10/24 |
346 |
348 |
346 |
347 |
-0.57% |
2,800 |
2024/10/23 |
348 |
351 |
348 |
349 |
-0.29% |
6,000 |
2024/10/22 |
351 |
351 |
349 |
350 |
-0.28% |
6,100 |
2024/10/21 |
352 |
354 |
351 |
351 |
-0.28% |
4,700 |
2024/10/18 |
353 |
355 |
352 |
352 |
-0.28% |
3,700 |
2024/10/17 |
355 |
355 |
352 |
353 |
-0.84% |
4,300 |
2024/10/16 |
356 |
358 |
356 |
356 |
-0.28% |
1,900 |
2024/10/15 |
360 |
361 |
357 |
357 |
-0.83% |
3,400 |
2024/10/11 |
359 |
361 |
359 |
360 |
-0.55% |
2,500 |
2024/10/10 |
363 |
363 |
360 |
362 |
+0.00% |
2,000 |
2024/10/9 |
362 |
362 |
360 |
362 |
+0.00% |
1,300 |
2024/10/8 |
362 |
362 |
361 |
362 |
-0.28% |
900 |
2024/10/7 |
364 |
365 |
362 |
363 |
+0.28% |
6,000 |
2024/10/4 |
363 |
363 |
361 |
362 |
+0.28% |
1,800 |
2024/10/3 |
359 |
363 |
359 |
361 |
+0.56% |
2,700 |
2024/10/2 |
361 |
361 |
357 |
359 |
-0.55% |
1,600 |
2024/10/1 |
361 |
363 |
360 |
361 |
+0.00% |
1,600 |
2024/9/30 |
355 |
365 |
352 |
361 |
+1.69% |
7,200 |
2024/9/27 |
351 |
355 |
346 |
355 |
-0.56% |
9,000 |
2024/9/26 |
354 |
357 |
354 |
357 |
+0.56% |
7,400 |
2024/9/25 |
358 |
358 |
355 |
355 |
-0.84% |
2,300 |
2024/9/24 |
358 |
359 |
356 |
358 |
+0.00% |
2,200 |
2024/9/20 |
358 |
358 |
353 |
358 |
+0.00% |
6,800 |
2024/9/19 |
357 |
358 |
356 |
358 |
+0.28% |
2,000 |
2024/9/18 |
356 |
357 |
355 |
357 |
+0.28% |
1,200 |
2024/9/17 |
356 |
356 |
353 |
356 |
+0.56% |
2,400 |
2024/9/13 |
353 |
355 |
353 |
354 |
-0.28% |
3,600 |
2024/9/12 |
351 |
355 |
351 |
355 |
+0.28% |
3,000 |
2024/9/11 |
355 |
355 |
351 |
354 |
-0.84% |
3,400 |
2024/9/10 |
356 |
357 |
355 |
357 |
+0.56% |
1,300 |
2024/9/9 |
356 |
356 |
354 |
355 |
-0.28% |
3,600 |
2024/9/6 |
358 |
359 |
356 |
356 |
-1.11% |
3,400 |
2024/9/5 |
357 |
360 |
357 |
360 |
+0.56% |
2,000 |
2024/9/4 |
360 |
360 |
357 |
358 |
-0.56% |
7,300 |
2024/9/3 |
360 |
361 |
359 |
360 |
+0.00% |
4,100 |
2024/9/2 |
359 |
361 |
358 |
360 |
+0.00% |
3,800 |
2024/8/30 |
362 |
362 |
360 |
360 |
-0.55% |
3,400 |
2024/8/29 |
361 |
362 |
360 |
362 |
+0.84% |
4,000 |
2024/8/28 |
362 |
362 |
358 |
359 |
+0.00% |
3,900 |
2024/8/27 |
360 |
361 |
359 |
359 |
-0.28% |
2,400 |
2024/8/26 |
361 |
361 |
359 |
360 |
+0.00% |
3,100 |
2024/8/23 |
358 |
360 |
357 |
360 |
+0.28% |
3,700 |
2024/8/22 |
358 |
359 |
358 |
359 |
+0.28% |
3,400 |
2024/8/21 |
359 |
360 |
358 |
358 |
-0.28% |
1,500 |
2024/8/20 |
357 |
363 |
357 |
359 |
+0.28% |
3,900 |
2024/8/19 |
356 |
360 |
356 |
358 |
+0.28% |
5,000 |
2024/8/16 |
360 |
360 |
356 |
357 |
+0.56% |
6,900 |
2024/8/15 |
353 |
355 |
352 |
355 |
+0.57% |
7,700 |
2024/8/14 |
354 |
355 |
351 |
353 |
+0.00% |
6,000 |
2024/8/13 |
353 |
355 |
352 |
353 |
+0.28% |
6,700 |
2024/8/9 |
358 |
359 |
352 |
352 |
-0.56% |
6,700 |
2024/8/8 |
355 |
356 |
353 |
354 |
-0.28% |
8,600 |
2024/8/7 |
350 |
355 |
349 |
355 |
+1.43% |
8,200 |
2024/8/6 |
336 |
350 |
336 |
350 |
+4.17% |
16,700 |
2024/8/5 |
354 |
354 |
327 |
336 |
-8.45% |
51,600 |
2024/8/2 |
374 |
374 |
367 |
367 |
-1.87% |
25,100 |
2024/8/1 |
375 |
375 |
374 |
374 |
-0.27% |
11,100 |
2024/7/31 |
378 |
378 |
375 |
375 |
-0.53% |
20,900 |
2024/7/30 |
385 |
385 |
377 |
377 |
-2.08% |
28,900 |
2024/7/29 |
384 |
385 |
384 |
385 |
+0.26% |
3,000 |
2024/7/26 |
383 |
385 |
383 |
384 |
+0.26% |
3,400 |
2024/7/25 |
384 |
384 |
383 |
383 |
-0.26% |
3,100 |
2024/7/24 |
384 |
385 |
383 |
384 |
-0.52% |
5,300 |
2024/7/23 |
386 |
386 |
384 |
386 |
+0.26% |
5,900 |
2024/7/22 |
384 |
385 |
383 |
385 |
+0.26% |
3,600 |
2024/7/19 |
384 |
386 |
384 |
384 |
+0.00% |
2,000 |
2024/7/18 |
385 |
386 |
384 |
384 |
-0.26% |
4,400 |
2024/7/17 |
385 |
386 |
384 |
385 |
+0.00% |
4,900 |
2024/7/16 |
386 |
386 |
384 |
385 |
-0.26% |
3,200 |
2024/7/12 |
386 |
386 |
384 |
386 |
+0.00% |
2,300 |
2024/7/11 |
385 |
386 |
384 |
386 |
+0.26% |
5,100 |
2024/7/10 |
387 |
387 |
385 |
385 |
+0.00% |
4,100 |
2024/7/9 |
385 |
386 |
385 |
385 |
+0.00% |
2,300 |
2024/7/8 |
387 |
387 |
384 |
385 |
+0.00% |
3,900 |
2024/7/5 |
385 |
386 |
384 |
385 |
-0.26% |
2,100 |
2024/7/4 |
384 |
386 |
384 |
386 |
+0.00% |
2,200 |
2024/7/3 |
385 |
387 |
384 |
386 |
+0.26% |
2,500 |
2024/7/2 |
388 |
388 |
385 |
385 |
+0.00% |
3,000 |
2024/7/1 |
387 |
388 |
385 |
385 |
-0.52% |
1,600 |
2024/6/28 |
387 |
388 |
386 |
387 |
+0.00% |
1,600 |
2024/6/27 |
386 |
387 |
384 |
387 |
+0.26% |
2,500 |
2024/6/26 |
385 |
386 |
384 |
386 |
+0.00% |
2,600 |
2024/6/25 |
383 |
387 |
383 |
386 |
+0.26% |
4,000 |
2024/6/24 |
384 |
386 |
383 |
385 |
+0.00% |
5,900 |
2024/6/21 |
383 |
386 |
383 |
385 |
+0.26% |
5,900 |
2024/6/20 |
384 |
386 |
383 |
384 |
-0.52% |
2,100 |
2024/6/19 |
385 |
386 |
383 |
386 |
+0.26% |
2,400 |
2024/6/18 |
387 |
387 |
384 |
385 |
-0.26% |
3,200 |
2024/6/17 |
386 |
387 |
384 |
386 |
+0.00% |
2,000 |
2024/6/14 |
386 |
387 |
385 |
386 |
-0.26% |
2,900 |
2024/6/13 |
388 |
390 |
387 |
387 |
-0.26% |
4,400 |
2024/6/12 |
389 |
390 |
387 |
388 |
-0.26% |
1,600 |
2024/6/11 |
387 |
389 |
386 |
389 |
+0.52% |
3,400 |
2024/6/10 |
385 |
387 |
385 |
387 |
+0.00% |
3,000 |
2024/6/7 |
388 |
390 |
387 |
387 |
-0.77% |
1,600 |
2024/6/6 |
389 |
390 |
387 |
390 |
+0.52% |
5,900 |
2024/6/5 |
387 |
390 |
387 |
388 |
+0.00% |
3,300 |
2024/6/4 |
385 |
388 |
385 |
388 |
+0.52% |
5,000 |
2024/6/3 |
384 |
386 |
384 |
386 |
+0.52% |
4,500 |
2024/5/31 |
382 |
384 |
382 |
384 |
+0.26% |
7,600 |
2024/5/30 |
385 |
385 |
383 |
383 |
-0.52% |
7,300 |
2024/5/29 |
386 |
387 |
385 |
385 |
-0.52% |
4,700 |
2024/5/28 |
387 |
387 |
385 |
387 |
+0.26% |
5,500 |
2024/5/27 |
387 |
387 |
385 |
386 |
-0.26% |
3,000 |
2024/5/24 |
385 |
387 |
384 |
387 |
+0.52% |
6,500 |
2024/5/23 |
386 |
386 |
384 |
385 |
+0.00% |
4,800 |
2024/5/22 |
386 |
386 |
385 |
385 |
-0.26% |
2,300 |
2024/5/21 |
386 |
387 |
386 |
386 |
+0.00% |
1,100 |
2024/5/20 |
386 |
387 |
385 |
386 |
+0.00% |
4,000 |
2024/5/17 |
387 |
387 |
385 |
386 |
-0.26% |
5,100 |
2024/5/16 |
386 |
387 |
385 |
387 |
+0.00% |
6,900 |
2024/5/15 |
388 |
389 |
386 |
387 |
-0.26% |
3,700 |
2024/5/14 |
388 |
388 |
385 |
388 |
+0.00% |
15,300 |
2024/5/13 |
387 |
388 |
386 |
388 |
-0.26% |
9,200 |
2024/5/10 |
389 |
389 |
387 |
389 |
+0.52% |
2,300 |
2024/5/9 |
388 |
389 |
387 |
387 |
-0.26% |
2,400 |
2024/5/8 |
387 |
390 |
387 |
388 |
+0.00% |
11,900 |
|