日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
797 |
806 |
796 |
802 |
+0.88% |
118,700 |
2024/7/25 |
794 |
800 |
791 |
795 |
-0.38% |
40,500 |
2024/7/24 |
794 |
800 |
794 |
798 |
+0.00% |
39,700 |
2024/7/23 |
794 |
799 |
792 |
798 |
+1.01% |
28,100 |
2024/7/22 |
798 |
798 |
790 |
790 |
-1.00% |
24,400 |
2024/7/19 |
800 |
800 |
793 |
798 |
-0.25% |
31,500 |
2024/7/18 |
796 |
800 |
795 |
800 |
+0.38% |
49,500 |
2024/7/17 |
794 |
797 |
794 |
797 |
+0.38% |
26,900 |
2024/7/16 |
794 |
797 |
793 |
794 |
+0.13% |
35,300 |
2024/7/12 |
788 |
795 |
786 |
793 |
+0.63% |
33,200 |
2024/7/11 |
785 |
791 |
785 |
788 |
+0.38% |
29,800 |
2024/7/10 |
787 |
787 |
781 |
785 |
-0.25% |
29,300 |
2024/7/9 |
786 |
787 |
782 |
787 |
+0.00% |
37,900 |
2024/7/8 |
795 |
795 |
787 |
787 |
-1.01% |
47,000 |
2024/7/5 |
795 |
797 |
793 |
795 |
+0.00% |
21,400 |
2024/7/4 |
795 |
797 |
795 |
795 |
+0.13% |
33,500 |
2024/7/3 |
790 |
795 |
790 |
794 |
+0.63% |
36,800 |
2024/7/2 |
790 |
791 |
786 |
789 |
-0.13% |
29,000 |
2024/7/1 |
786 |
792 |
786 |
790 |
+0.64% |
41,200 |
2024/6/28 |
790 |
791 |
785 |
785 |
-0.25% |
20,700 |
2024/6/27 |
786 |
790 |
785 |
787 |
+0.13% |
30,300 |
2024/6/26 |
792 |
793 |
786 |
786 |
-0.63% |
24,000 |
2024/6/25 |
786 |
791 |
783 |
791 |
+0.00% |
36,900 |
2024/6/24 |
782 |
791 |
781 |
791 |
+1.15% |
64,200 |
2024/6/21 |
785 |
788 |
781 |
782 |
-0.51% |
44,300 |
2024/6/20 |
790 |
795 |
786 |
786 |
+0.00% |
52,300 |
2024/6/19 |
794 |
794 |
780 |
786 |
-1.01% |
59,100 |
2024/6/18 |
785 |
798 |
779 |
794 |
+1.15% |
104,000 |
2024/6/17 |
785 |
788 |
771 |
785 |
-0.38% |
90,200 |
2024/6/14 |
769 |
788 |
769 |
788 |
+3.28% |
251,300 |
2024/6/13 |
766 |
768 |
758 |
763 |
-0.91% |
90,500 |
2024/6/12 |
772 |
776 |
765 |
770 |
-0.26% |
64,700 |
2024/6/11 |
777 |
777 |
769 |
772 |
-0.64% |
46,600 |
2024/6/10 |
775 |
777 |
772 |
777 |
+0.26% |
36,400 |
2024/6/7 |
771 |
776 |
771 |
775 |
+0.52% |
31,300 |
2024/6/6 |
767 |
771 |
763 |
771 |
-0.39% |
40,900 |
2024/6/5 |
775 |
779 |
773 |
774 |
-0.13% |
43,500 |
2024/6/4 |
767 |
776 |
767 |
775 |
+1.04% |
66,700 |
2024/6/3 |
764 |
768 |
763 |
767 |
+1.05% |
49,800 |
2024/5/31 |
750 |
760 |
750 |
759 |
+1.61% |
30,000 |
2024/5/30 |
741 |
751 |
741 |
747 |
+0.27% |
47,800 |
2024/5/29 |
756 |
756 |
745 |
745 |
-1.59% |
57,100 |
2024/5/28 |
756 |
762 |
755 |
757 |
+0.13% |
30,300 |
2024/5/27 |
764 |
767 |
756 |
756 |
-1.31% |
52,300 |
2024/5/24 |
761 |
767 |
759 |
766 |
+0.13% |
29,400 |
2024/5/23 |
765 |
765 |
759 |
765 |
+0.39% |
36,000 |
2024/5/22 |
766 |
768 |
760 |
762 |
-0.13% |
45,200 |
2024/5/21 |
768 |
770 |
761 |
763 |
-0.65% |
39,400 |
2024/5/20 |
767 |
773 |
765 |
768 |
+0.13% |
52,900 |
2024/5/17 |
760 |
773 |
758 |
767 |
+0.52% |
65,400 |
2024/5/16 |
766 |
766 |
759 |
763 |
+0.00% |
40,100 |
2024/5/15 |
764 |
766 |
758 |
763 |
-0.13% |
58,700 |
2024/5/14 |
770 |
772 |
762 |
764 |
-0.78% |
55,900 |
2024/5/13 |
767 |
770 |
762 |
770 |
+0.39% |
57,400 |
2024/5/10 |
768 |
770 |
763 |
767 |
+0.52% |
81,100 |
2024/5/9 |
765 |
767 |
754 |
763 |
-0.13% |
73,100 |
2024/5/8 |
770 |
774 |
759 |
764 |
-0.39% |
82,000 |
2024/5/7 |
757 |
769 |
757 |
767 |
+2.27% |
135,800 |
2024/5/2 |
754 |
763 |
749 |
750 |
-0.40% |
148,100 |
2024/5/1 |
780 |
784 |
750 |
753 |
-3.21% |
264,000 |
2024/4/30 |
769 |
781 |
769 |
778 |
+1.17% |
195,500 |
2024/4/26 |
760 |
775 |
760 |
769 |
-2.29% |
581,400 |
2024/4/25 |
800 |
801 |
786 |
787 |
-1.62% |
947,500 |
2024/4/24 |
800 |
802 |
800 |
800 |
+0.00% |
245,600 |
2024/4/23 |
801 |
803 |
800 |
800 |
-0.12% |
201,500 |
2024/4/22 |
803 |
805 |
801 |
801 |
+0.00% |
172,700 |
2024/4/19 |
810 |
810 |
800 |
801 |
-1.11% |
193,100 |
2024/4/18 |
808 |
815 |
807 |
810 |
+0.37% |
117,400 |
2024/4/17 |
806 |
810 |
805 |
807 |
+0.25% |
92,100 |
2024/4/16 |
811 |
812 |
805 |
805 |
-0.74% |
114,000 |
2024/4/15 |
811 |
811 |
806 |
811 |
+0.00% |
129,200 |
2024/4/12 |
815 |
815 |
808 |
811 |
-0.37% |
133,700 |
2024/4/11 |
821 |
821 |
813 |
814 |
-0.85% |
155,800 |
2024/4/10 |
821 |
825 |
819 |
821 |
+0.37% |
117,400 |
2024/4/9 |
822 |
824 |
818 |
818 |
+0.12% |
94,800 |
2024/4/8 |
820 |
825 |
815 |
817 |
+0.25% |
141,000 |
2024/4/5 |
818 |
820 |
805 |
815 |
-0.37% |
199,200 |
2024/4/4 |
828 |
828 |
816 |
818 |
-0.24% |
127,800 |
2024/4/3 |
814 |
826 |
810 |
820 |
+0.49% |
148,100 |
2024/4/2 |
838 |
838 |
816 |
816 |
-2.04% |
256,100 |
2024/4/1 |
844 |
848 |
831 |
833 |
+0.00% |
210,700 |
2024/3/29 |
830 |
839 |
825 |
833 |
+0.36% |
228,000 |
2024/3/28 |
835 |
850 |
828 |
830 |
+0.00% |
244,000 |
2024/3/27 |
824 |
837 |
820 |
830 |
+1.47% |
154,400 |
2024/3/26 |
815 |
821 |
810 |
818 |
+0.74% |
94,700 |
2024/3/25 |
810 |
818 |
801 |
812 |
+0.25% |
125,500 |
2024/3/22 |
795 |
813 |
794 |
810 |
+2.66% |
154,100 |
2024/3/21 |
787 |
791 |
781 |
789 |
+0.90% |
99,500 |
2024/3/19 |
783 |
785 |
779 |
782 |
+0.26% |
86,300 |
2024/3/18 |
791 |
794 |
776 |
780 |
-0.76% |
124,200 |
2024/3/15 |
775 |
793 |
775 |
786 |
+2.48% |
169,600 |
2024/3/14 |
763 |
771 |
760 |
767 |
+0.52% |
50,100 |
2024/3/13 |
773 |
775 |
760 |
763 |
-0.78% |
77,900 |
2024/3/12 |
761 |
769 |
757 |
769 |
+1.18% |
70,400 |
2024/3/11 |
765 |
767 |
753 |
760 |
-0.26% |
71,100 |
2024/3/8 |
764 |
769 |
757 |
762 |
-0.65% |
64,100 |
2024/3/7 |
766 |
769 |
763 |
767 |
+0.66% |
58,000 |
2024/3/6 |
761 |
767 |
759 |
762 |
-0.13% |
40,200 |
2024/3/5 |
758 |
768 |
755 |
763 |
+0.66% |
62,700 |
2024/3/4 |
757 |
767 |
750 |
758 |
+0.26% |
94,100 |
2024/3/1 |
775 |
780 |
754 |
756 |
-1.18% |
144,400 |
2024/2/29 |
751 |
765 |
747 |
765 |
+2.14% |
88,000 |
2024/2/28 |
740 |
752 |
738 |
749 |
+1.35% |
86,400 |
2024/2/27 |
735 |
741 |
732 |
739 |
+0.54% |
63,800 |
2024/2/26 |
734 |
735 |
728 |
735 |
+0.68% |
87,600 |
2024/2/22 |
738 |
738 |
729 |
730 |
-0.27% |
58,300 |
2024/2/21 |
725 |
734 |
724 |
732 |
+1.67% |
76,100 |
2024/2/20 |
726 |
726 |
719 |
720 |
-0.28% |
94,700 |
2024/2/19 |
711 |
722 |
711 |
722 |
+1.26% |
62,500 |
2024/2/16 |
717 |
719 |
713 |
713 |
-0.42% |
64,500 |
2024/2/15 |
736 |
736 |
715 |
716 |
-1.92% |
103,900 |
2024/2/14 |
734 |
740 |
729 |
730 |
-0.41% |
75,800 |
2024/2/13 |
730 |
733 |
727 |
733 |
+0.83% |
56,400 |
2024/2/9 |
729 |
732 |
724 |
727 |
-0.41% |
34,700 |
2024/2/8 |
727 |
730 |
721 |
730 |
+0.41% |
48,900 |
2024/2/7 |
726 |
729 |
722 |
727 |
+0.14% |
55,800 |
2024/2/6 |
730 |
735 |
726 |
726 |
-0.41% |
57,700 |
2024/2/5 |
735 |
736 |
726 |
729 |
-0.68% |
80,200 |
2024/2/2 |
735 |
735 |
731 |
734 |
+0.14% |
38,700 |
2024/2/1 |
732 |
734 |
726 |
733 |
+0.00% |
43,100 |
2024/1/31 |
727 |
735 |
726 |
733 |
+1.24% |
91,200 |
2024/1/30 |
726 |
733 |
723 |
724 |
+0.14% |
153,200 |
2024/1/29 |
723 |
727 |
721 |
723 |
+0.00% |
57,100 |
|