日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
714 |
718 |
711 |
712 |
+0.28% |
379,000 |
2024/9/18 |
710 |
713 |
704 |
710 |
+0.28% |
417,400 |
2024/9/17 |
708 |
711 |
699 |
708 |
+0.85% |
557,800 |
2024/9/13 |
706 |
708 |
700 |
702 |
-0.43% |
332,100 |
2024/9/12 |
716 |
716 |
701 |
705 |
+0.57% |
457,800 |
2024/9/11 |
712 |
716 |
699 |
701 |
-2.23% |
365,800 |
2024/9/10 |
728 |
728 |
717 |
717 |
-0.69% |
237,300 |
2024/9/9 |
710 |
725 |
709 |
722 |
+0.28% |
339,400 |
2024/9/6 |
730 |
733 |
720 |
720 |
-0.96% |
324,500 |
2024/9/5 |
732 |
740 |
727 |
727 |
-1.49% |
364,500 |
2024/9/4 |
738 |
745 |
733 |
738 |
-1.20% |
375,400 |
2024/9/3 |
748 |
755 |
747 |
747 |
-0.13% |
203,300 |
2024/9/2 |
750 |
752 |
741 |
748 |
+0.81% |
265,700 |
2024/8/30 |
738 |
746 |
737 |
742 |
+0.95% |
257,500 |
2024/8/29 |
736 |
742 |
733 |
735 |
-0.27% |
216,600 |
2024/8/28 |
725 |
737 |
723 |
737 |
+1.66% |
150,700 |
2024/8/27 |
729 |
729 |
724 |
725 |
+0.00% |
135,800 |
2024/8/26 |
737 |
737 |
723 |
725 |
-1.63% |
178,900 |
2024/8/23 |
738 |
741 |
735 |
737 |
-0.41% |
117,500 |
2024/8/22 |
736 |
743 |
733 |
740 |
+0.95% |
153,500 |
2024/8/21 |
730 |
735 |
725 |
733 |
+0.00% |
181,700 |
2024/8/20 |
728 |
739 |
728 |
733 |
+1.38% |
198,400 |
2024/8/19 |
726 |
727 |
719 |
723 |
-0.55% |
138,500 |
2024/8/16 |
724 |
733 |
722 |
727 |
+1.54% |
201,000 |
2024/8/15 |
711 |
718 |
705 |
716 |
+0.85% |
180,100 |
2024/8/14 |
704 |
714 |
703 |
710 |
+1.72% |
170,700 |
2024/8/13 |
703 |
703 |
694 |
698 |
-0.14% |
282,100 |
2024/8/9 |
701 |
708 |
690 |
699 |
+1.16% |
240,200 |
2024/8/8 |
685 |
702 |
685 |
691 |
-0.43% |
200,900 |
2024/8/7 |
675 |
707 |
668 |
694 |
+1.31% |
311,400 |
2024/8/6 |
657 |
692 |
657 |
685 |
+9.25% |
424,000 |
2024/8/5 |
660 |
667 |
618 |
627 |
-10.30% |
665,300 |
2024/8/2 |
690 |
709 |
688 |
699 |
-2.92% |
443,900 |
2024/8/1 |
755 |
755 |
720 |
720 |
-8.28% |
556,400 |
2024/7/31 |
764 |
787 |
759 |
785 |
+1.68% |
231,900 |
2024/7/30 |
771 |
774 |
764 |
772 |
+0.00% |
191,100 |
2024/7/29 |
770 |
775 |
764 |
772 |
+1.05% |
244,600 |
2024/7/26 |
775 |
775 |
752 |
764 |
+0.26% |
296,400 |
2024/7/25 |
771 |
772 |
756 |
762 |
-2.18% |
411,500 |
2024/7/24 |
786 |
789 |
779 |
779 |
-1.52% |
98,900 |
2024/7/23 |
783 |
791 |
779 |
791 |
+2.33% |
272,800 |
2024/7/22 |
779 |
780 |
770 |
773 |
-0.77% |
255,200 |
2024/7/19 |
781 |
790 |
774 |
779 |
-0.38% |
207,000 |
2024/7/18 |
791 |
792 |
782 |
782 |
-1.51% |
233,000 |
2024/7/17 |
795 |
801 |
793 |
794 |
+0.25% |
187,400 |
2024/7/16 |
803 |
806 |
792 |
792 |
-1.12% |
237,100 |
2024/7/12 |
809 |
813 |
800 |
801 |
-1.35% |
233,500 |
2024/7/11 |
806 |
821 |
806 |
812 |
+2.27% |
512,600 |
2024/7/10 |
814 |
814 |
789 |
794 |
-2.46% |
421,800 |
2024/7/9 |
818 |
827 |
809 |
814 |
+0.25% |
371,200 |
2024/7/8 |
813 |
818 |
808 |
812 |
+0.62% |
265,000 |
2024/7/5 |
810 |
811 |
798 |
807 |
-0.74% |
261,800 |
2024/7/4 |
800 |
814 |
798 |
813 |
+3.04% |
340,800 |
2024/7/3 |
790 |
794 |
786 |
789 |
-0.25% |
203,900 |
2024/7/2 |
792 |
801 |
788 |
791 |
+0.00% |
267,000 |
2024/7/1 |
778 |
794 |
777 |
791 |
+2.99% |
369,200 |
2024/6/28 |
772 |
772 |
765 |
768 |
-0.52% |
148,700 |
2024/6/27 |
773 |
773 |
765 |
772 |
+0.00% |
150,500 |
2024/6/26 |
766 |
775 |
765 |
772 |
+1.45% |
245,400 |
2024/6/25 |
758 |
771 |
758 |
761 |
+0.40% |
259,100 |
2024/6/24 |
770 |
771 |
756 |
758 |
-0.26% |
179,000 |
2024/6/21 |
774 |
774 |
757 |
760 |
-1.30% |
471,800 |
2024/6/20 |
757 |
772 |
753 |
770 |
+2.80% |
336,200 |
2024/6/19 |
760 |
760 |
745 |
749 |
-1.45% |
154,100 |
2024/6/18 |
747 |
760 |
745 |
760 |
+2.43% |
343,700 |
2024/6/17 |
734 |
742 |
724 |
742 |
+0.95% |
228,000 |
2024/6/14 |
726 |
737 |
726 |
735 |
+0.41% |
289,300 |
2024/6/13 |
741 |
741 |
729 |
732 |
-1.35% |
209,200 |
2024/6/12 |
738 |
744 |
738 |
742 |
+0.41% |
159,800 |
2024/6/11 |
746 |
749 |
736 |
739 |
-0.81% |
220,300 |
2024/6/10 |
740 |
750 |
738 |
745 |
+1.36% |
286,900 |
2024/6/7 |
730 |
735 |
729 |
735 |
+0.68% |
180,900 |
2024/6/6 |
730 |
731 |
723 |
730 |
+0.55% |
190,300 |
2024/6/5 |
731 |
732 |
719 |
726 |
-0.82% |
157,800 |
2024/6/4 |
732 |
740 |
731 |
732 |
+0.55% |
241,200 |
2024/6/3 |
720 |
733 |
718 |
728 |
+1.68% |
297,000 |
2024/5/31 |
713 |
719 |
711 |
716 |
+0.56% |
331,200 |
2024/5/30 |
705 |
712 |
698 |
712 |
+0.85% |
151,900 |
2024/5/29 |
717 |
717 |
706 |
706 |
-1.53% |
183,400 |
2024/5/28 |
719 |
723 |
715 |
717 |
+0.28% |
231,800 |
2024/5/27 |
715 |
719 |
713 |
715 |
+0.42% |
210,400 |
2024/5/24 |
703 |
712 |
700 |
712 |
+0.85% |
267,700 |
2024/5/23 |
700 |
707 |
696 |
706 |
+0.86% |
208,400 |
2024/5/22 |
697 |
702 |
694 |
700 |
+0.43% |
156,100 |
2024/5/21 |
702 |
702 |
694 |
697 |
-0.29% |
126,000 |
2024/5/20 |
691 |
704 |
691 |
699 |
+1.60% |
304,600 |
2024/5/17 |
689 |
700 |
682 |
688 |
+1.93% |
421,700 |
2024/5/16 |
681 |
685 |
671 |
675 |
-0.74% |
260,600 |
2024/5/15 |
699 |
700 |
677 |
680 |
-2.72% |
427,400 |
2024/5/14 |
680 |
707 |
674 |
699 |
+9.22% |
1,637,500 |
2024/5/13 |
639 |
641 |
635 |
640 |
+0.16% |
185,500 |
2024/5/10 |
638 |
642 |
634 |
639 |
+0.31% |
222,700 |
2024/5/9 |
636 |
639 |
630 |
637 |
+1.11% |
287,200 |
2024/5/8 |
631 |
636 |
630 |
630 |
-0.63% |
204,900 |
2024/5/7 |
635 |
637 |
632 |
634 |
+0.00% |
104,200 |
2024/5/2 |
631 |
634 |
630 |
634 |
+0.63% |
89,700 |
2024/5/1 |
631 |
633 |
627 |
630 |
-0.79% |
83,800 |
2024/4/30 |
630 |
636 |
616 |
635 |
+0.95% |
429,500 |
2024/4/26 |
623 |
630 |
621 |
629 |
+0.48% |
149,200 |
2024/4/25 |
629 |
629 |
624 |
626 |
-0.48% |
120,500 |
2024/4/24 |
626 |
629 |
623 |
629 |
+0.48% |
145,000 |
2024/4/23 |
624 |
628 |
624 |
626 |
+0.64% |
81,800 |
2024/4/22 |
618 |
623 |
617 |
622 |
+1.80% |
126,700 |
2024/4/19 |
619 |
619 |
606 |
611 |
-0.97% |
262,500 |
2024/4/18 |
616 |
622 |
615 |
617 |
+0.16% |
130,700 |
2024/4/17 |
623 |
625 |
614 |
616 |
-1.12% |
187,100 |
2024/4/16 |
628 |
629 |
621 |
623 |
-1.42% |
294,100 |
2024/4/15 |
628 |
634 |
625 |
632 |
+0.16% |
196,600 |
2024/4/12 |
628 |
631 |
626 |
631 |
+0.32% |
107,900 |
2024/4/11 |
629 |
631 |
626 |
629 |
-0.47% |
121,900 |
2024/4/10 |
633 |
633 |
630 |
632 |
+0.00% |
112,500 |
2024/4/9 |
633 |
635 |
631 |
632 |
-0.16% |
136,000 |
2024/4/8 |
626 |
633 |
626 |
633 |
+1.28% |
284,900 |
2024/4/5 |
620 |
626 |
620 |
625 |
-0.16% |
190,400 |
2024/4/4 |
623 |
628 |
621 |
626 |
+0.97% |
218,700 |
2024/4/3 |
616 |
622 |
613 |
620 |
+0.49% |
195,700 |
2024/4/2 |
617 |
619 |
615 |
617 |
+0.00% |
237,200 |
2024/4/1 |
622 |
626 |
617 |
617 |
-0.48% |
230,200 |
2024/3/29 |
615 |
622 |
615 |
620 |
+0.98% |
198,200 |
2024/3/28 |
617 |
621 |
612 |
614 |
-2.69% |
610,400 |
2024/3/27 |
631 |
634 |
630 |
631 |
+0.64% |
969,200 |
2024/3/26 |
626 |
630 |
622 |
627 |
+0.00% |
543,700 |
2024/3/25 |
629 |
632 |
625 |
627 |
-0.63% |
630,400 |
|