日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
789 |
790 |
779 |
783 |
+0.38% |
12,800 |
2024/7/25 |
796 |
800 |
780 |
780 |
-2.38% |
19,500 |
2024/7/24 |
803 |
808 |
796 |
799 |
-0.75% |
9,600 |
2024/7/23 |
803 |
808 |
802 |
805 |
+0.00% |
7,800 |
2024/7/22 |
807 |
807 |
798 |
805 |
-0.37% |
8,800 |
2024/7/19 |
796 |
808 |
796 |
808 |
+1.25% |
7,000 |
2024/7/18 |
798 |
804 |
790 |
798 |
-0.13% |
15,600 |
2024/7/17 |
800 |
809 |
798 |
799 |
-0.12% |
9,800 |
2024/7/16 |
807 |
808 |
800 |
800 |
-0.87% |
14,100 |
2024/7/12 |
811 |
819 |
806 |
807 |
-0.62% |
9,300 |
2024/7/11 |
820 |
820 |
809 |
812 |
-0.12% |
9,500 |
2024/7/10 |
820 |
823 |
808 |
813 |
-0.49% |
8,800 |
2024/7/9 |
808 |
818 |
807 |
817 |
+1.36% |
13,000 |
2024/7/8 |
831 |
832 |
806 |
806 |
-3.47% |
10,200 |
2024/7/5 |
833 |
836 |
830 |
835 |
+0.24% |
4,600 |
2024/7/4 |
839 |
842 |
833 |
833 |
-0.12% |
4,000 |
2024/7/3 |
837 |
845 |
834 |
834 |
-0.36% |
8,600 |
2024/7/2 |
838 |
844 |
835 |
837 |
-0.36% |
9,200 |
2024/7/1 |
847 |
847 |
834 |
840 |
+0.24% |
7,900 |
2024/6/28 |
840 |
842 |
832 |
838 |
+1.70% |
7,400 |
2024/6/27 |
841 |
845 |
824 |
824 |
-2.14% |
11,100 |
2024/6/26 |
839 |
843 |
834 |
842 |
+0.36% |
4,900 |
2024/6/25 |
835 |
841 |
834 |
839 |
+0.72% |
4,900 |
2024/6/24 |
805 |
835 |
805 |
833 |
+2.84% |
8,900 |
2024/6/21 |
803 |
817 |
803 |
810 |
+0.50% |
4,000 |
2024/6/20 |
811 |
820 |
800 |
806 |
-0.86% |
9,600 |
2024/6/19 |
811 |
820 |
811 |
813 |
+0.37% |
4,300 |
2024/6/18 |
807 |
821 |
807 |
810 |
-0.98% |
9,800 |
2024/6/17 |
832 |
837 |
817 |
818 |
-1.80% |
10,100 |
2024/6/14 |
833 |
844 |
833 |
833 |
+0.12% |
7,900 |
2024/6/13 |
844 |
844 |
832 |
832 |
-1.07% |
4,000 |
2024/6/12 |
830 |
843 |
830 |
841 |
+0.48% |
5,800 |
2024/6/11 |
837 |
838 |
834 |
837 |
-0.12% |
3,200 |
2024/6/10 |
830 |
841 |
830 |
838 |
+0.96% |
5,400 |
2024/6/7 |
843 |
843 |
829 |
830 |
-1.54% |
5,800 |
2024/6/6 |
840 |
847 |
838 |
843 |
+1.57% |
6,800 |
2024/6/5 |
842 |
845 |
830 |
830 |
-1.54% |
4,600 |
2024/6/4 |
842 |
851 |
842 |
843 |
-0.47% |
6,800 |
2024/6/3 |
846 |
852 |
842 |
847 |
+0.71% |
6,600 |
2024/5/31 |
841 |
848 |
838 |
841 |
+0.72% |
9,900 |
2024/5/30 |
839 |
839 |
827 |
835 |
-0.83% |
7,500 |
2024/5/29 |
842 |
848 |
837 |
842 |
-0.71% |
9,100 |
2024/5/28 |
846 |
852 |
843 |
848 |
+0.24% |
11,600 |
2024/5/27 |
849 |
849 |
838 |
846 |
+1.08% |
10,200 |
2024/5/24 |
826 |
846 |
822 |
837 |
-0.12% |
14,100 |
2024/5/23 |
843 |
844 |
832 |
838 |
-0.59% |
6,900 |
2024/5/22 |
841 |
843 |
837 |
843 |
+0.12% |
8,100 |
2024/5/21 |
847 |
847 |
836 |
842 |
-0.71% |
10,200 |
2024/5/20 |
821 |
848 |
821 |
848 |
+3.29% |
25,300 |
2024/5/17 |
802 |
822 |
799 |
821 |
+1.48% |
13,900 |
2024/5/16 |
835 |
835 |
809 |
809 |
-3.00% |
30,800 |
2024/5/15 |
828 |
838 |
826 |
834 |
+0.72% |
10,900 |
2024/5/14 |
843 |
848 |
823 |
828 |
-1.55% |
16,100 |
2024/5/13 |
857 |
857 |
837 |
841 |
-1.29% |
27,200 |
2024/5/10 |
850 |
862 |
839 |
852 |
+1.07% |
68,500 |
2024/5/9 |
821 |
844 |
816 |
843 |
+4.59% |
55,700 |
2024/5/8 |
806 |
816 |
803 |
806 |
-0.62% |
21,000 |
2024/5/7 |
787 |
818 |
787 |
811 |
+3.44% |
46,400 |
2024/5/2 |
798 |
798 |
778 |
784 |
-1.75% |
37,600 |
2024/5/1 |
755 |
799 |
755 |
798 |
+5.70% |
99,500 |
2024/4/30 |
744 |
758 |
744 |
755 |
+1.89% |
16,100 |
2024/4/26 |
766 |
768 |
741 |
741 |
-3.64% |
96,200 |
2024/4/25 |
763 |
777 |
756 |
769 |
+1.45% |
23,300 |
2024/4/24 |
752 |
758 |
747 |
758 |
+1.07% |
13,900 |
2024/4/23 |
755 |
755 |
745 |
750 |
+0.13% |
11,400 |
2024/4/22 |
733 |
750 |
733 |
749 |
+3.31% |
16,500 |
2024/4/19 |
739 |
739 |
722 |
725 |
-2.42% |
24,400 |
2024/4/18 |
739 |
751 |
739 |
743 |
+0.41% |
13,200 |
2024/4/17 |
741 |
750 |
740 |
740 |
-0.54% |
12,800 |
2024/4/16 |
760 |
760 |
738 |
744 |
-2.11% |
35,500 |
2024/4/15 |
760 |
768 |
760 |
760 |
-1.30% |
23,400 |
2024/4/12 |
779 |
781 |
768 |
770 |
-1.16% |
27,900 |
2024/4/11 |
776 |
781 |
775 |
779 |
-0.26% |
16,300 |
2024/4/10 |
777 |
781 |
774 |
781 |
+0.26% |
12,800 |
2024/4/9 |
768 |
779 |
766 |
779 |
+1.30% |
23,200 |
2024/4/8 |
768 |
776 |
763 |
769 |
+0.65% |
36,800 |
2024/4/5 |
767 |
771 |
763 |
764 |
-1.55% |
16,700 |
2024/4/4 |
776 |
777 |
769 |
776 |
+0.52% |
16,600 |
2024/4/3 |
760 |
774 |
756 |
772 |
+0.92% |
19,800 |
2024/4/2 |
775 |
778 |
762 |
765 |
-1.54% |
22,200 |
2024/4/1 |
787 |
792 |
777 |
777 |
-1.52% |
22,900 |
2024/3/29 |
780 |
794 |
778 |
789 |
+3.41% |
50,400 |
2024/3/28 |
786 |
798 |
763 |
763 |
-6.61% |
143,600 |
2024/3/27 |
824 |
828 |
816 |
817 |
-0.12% |
82,300 |
2024/3/26 |
815 |
820 |
811 |
818 |
-0.12% |
21,200 |
2024/3/25 |
826 |
835 |
816 |
819 |
-0.61% |
43,600 |
2024/3/22 |
819 |
828 |
819 |
824 |
+0.86% |
31,300 |
2024/3/21 |
803 |
817 |
803 |
817 |
+2.38% |
27,100 |
2024/3/19 |
794 |
800 |
794 |
798 |
+0.25% |
21,000 |
2024/3/18 |
789 |
800 |
789 |
796 |
+0.76% |
32,700 |
2024/3/15 |
787 |
794 |
785 |
790 |
+0.38% |
26,500 |
2024/3/14 |
769 |
788 |
760 |
787 |
+4.10% |
67,300 |
2024/3/13 |
758 |
759 |
752 |
756 |
-0.26% |
19,700 |
2024/3/12 |
758 |
762 |
745 |
758 |
+0.13% |
17,700 |
2024/3/11 |
766 |
766 |
750 |
757 |
-1.43% |
29,500 |
2024/3/8 |
763 |
769 |
755 |
768 |
+1.19% |
21,400 |
2024/3/7 |
758 |
764 |
755 |
759 |
+0.93% |
21,600 |
2024/3/6 |
750 |
757 |
750 |
752 |
+0.40% |
95,600 |
2024/3/5 |
746 |
755 |
746 |
749 |
+0.54% |
8,000 |
2024/3/4 |
760 |
760 |
745 |
745 |
-0.93% |
31,000 |
2024/3/1 |
751 |
758 |
751 |
752 |
+0.40% |
14,900 |
2024/2/29 |
755 |
755 |
748 |
749 |
-0.13% |
12,100 |
2024/2/28 |
747 |
755 |
747 |
750 |
+0.27% |
13,500 |
2024/2/27 |
748 |
753 |
748 |
748 |
+0.00% |
9,000 |
2024/2/26 |
751 |
758 |
748 |
748 |
-0.40% |
17,900 |
2024/2/22 |
747 |
756 |
745 |
751 |
+0.40% |
10,000 |
2024/2/21 |
745 |
753 |
745 |
748 |
-0.13% |
8,500 |
2024/2/20 |
755 |
755 |
748 |
749 |
+0.00% |
11,300 |
2024/2/19 |
747 |
755 |
745 |
749 |
+1.08% |
19,600 |
2024/2/16 |
723 |
745 |
723 |
741 |
+2.92% |
14,500 |
2024/2/15 |
734 |
734 |
719 |
720 |
-1.23% |
18,600 |
2024/2/14 |
729 |
732 |
724 |
729 |
+0.14% |
12,300 |
2024/2/13 |
733 |
736 |
724 |
728 |
+1.39% |
23,900 |
2024/2/9 |
734 |
735 |
718 |
718 |
-1.51% |
21,500 |
2024/2/8 |
719 |
733 |
719 |
729 |
+1.39% |
13,900 |
2024/2/7 |
731 |
735 |
719 |
719 |
-1.51% |
27,300 |
2024/2/6 |
736 |
742 |
730 |
730 |
-1.35% |
24,300 |
2024/2/5 |
746 |
747 |
740 |
740 |
-0.80% |
22,000 |
2024/2/2 |
743 |
752 |
741 |
746 |
+0.67% |
18,000 |
2024/2/1 |
741 |
751 |
741 |
741 |
-1.20% |
20,800 |
2024/1/31 |
750 |
752 |
742 |
750 |
+1.63% |
38,100 |
2024/1/30 |
758 |
760 |
738 |
738 |
-2.64% |
108,900 |
2024/1/29 |
742 |
758 |
742 |
758 |
+2.85% |
33,900 |
|