日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
736 |
737 |
731 |
733 |
+0.00% |
143,600 |
2024/7/25 |
731 |
735 |
727 |
733 |
+0.00% |
235,400 |
2024/7/24 |
739 |
739 |
733 |
733 |
-0.68% |
121,300 |
2024/7/23 |
735 |
741 |
734 |
738 |
+0.82% |
140,200 |
2024/7/22 |
736 |
737 |
730 |
732 |
-0.41% |
146,300 |
2024/7/19 |
740 |
741 |
731 |
735 |
-0.68% |
236,700 |
2024/7/18 |
740 |
747 |
740 |
740 |
+0.00% |
208,000 |
2024/7/17 |
741 |
742 |
738 |
740 |
+0.27% |
134,400 |
2024/7/16 |
740 |
743 |
738 |
738 |
-0.27% |
184,600 |
2024/7/12 |
735 |
745 |
735 |
740 |
+0.68% |
266,300 |
2024/7/11 |
730 |
737 |
729 |
735 |
+0.68% |
203,600 |
2024/7/10 |
722 |
731 |
721 |
730 |
+1.25% |
263,300 |
2024/7/9 |
717 |
725 |
717 |
721 |
+0.56% |
216,000 |
2024/7/8 |
722 |
722 |
715 |
717 |
-0.69% |
220,800 |
2024/7/5 |
721 |
724 |
720 |
722 |
+0.14% |
175,400 |
2024/7/4 |
724 |
725 |
718 |
721 |
-0.28% |
232,700 |
2024/7/3 |
724 |
726 |
723 |
723 |
-0.28% |
152,500 |
2024/7/2 |
721 |
726 |
720 |
725 |
+0.55% |
293,200 |
2024/7/1 |
723 |
727 |
721 |
721 |
-0.28% |
229,500 |
2024/6/28 |
738 |
738 |
723 |
723 |
-2.03% |
373,200 |
2024/6/27 |
731 |
742 |
729 |
738 |
+0.96% |
299,700 |
2024/6/26 |
720 |
731 |
716 |
731 |
+2.09% |
425,500 |
2024/6/25 |
718 |
723 |
714 |
716 |
-0.28% |
306,200 |
2024/6/24 |
719 |
722 |
714 |
718 |
+0.56% |
247,800 |
2024/6/21 |
710 |
719 |
709 |
714 |
+1.42% |
405,900 |
2024/6/20 |
719 |
734 |
704 |
704 |
+1.29% |
840,500 |
2024/6/19 |
698 |
698 |
693 |
695 |
-0.43% |
226,700 |
2024/6/18 |
700 |
702 |
697 |
698 |
-0.29% |
175,900 |
2024/6/17 |
698 |
700 |
690 |
700 |
+0.00% |
362,900 |
2024/6/14 |
694 |
701 |
691 |
700 |
+0.86% |
261,900 |
2024/6/13 |
711 |
712 |
694 |
694 |
-2.12% |
750,800 |
2024/6/12 |
707 |
711 |
706 |
709 |
+0.57% |
240,400 |
2024/6/11 |
711 |
713 |
703 |
705 |
-0.84% |
340,800 |
2024/6/10 |
710 |
714 |
706 |
711 |
+0.14% |
245,200 |
2024/6/7 |
703 |
710 |
702 |
710 |
+1.00% |
225,800 |
2024/6/6 |
711 |
711 |
702 |
703 |
-1.13% |
354,100 |
2024/6/5 |
715 |
717 |
710 |
711 |
-0.84% |
222,100 |
2024/6/4 |
713 |
720 |
709 |
717 |
+0.56% |
266,000 |
2024/6/3 |
717 |
720 |
712 |
713 |
+0.14% |
273,800 |
2024/5/31 |
712 |
719 |
711 |
712 |
+0.00% |
300,200 |
2024/5/30 |
710 |
712 |
705 |
712 |
+0.00% |
237,000 |
2024/5/29 |
720 |
724 |
712 |
712 |
-1.25% |
329,000 |
2024/5/28 |
708 |
725 |
708 |
721 |
+1.84% |
522,600 |
2024/5/27 |
701 |
708 |
697 |
708 |
+1.29% |
458,000 |
2024/5/24 |
694 |
700 |
693 |
699 |
+0.58% |
236,800 |
2024/5/23 |
697 |
698 |
694 |
695 |
-0.29% |
292,000 |
2024/5/22 |
706 |
706 |
697 |
697 |
-1.27% |
380,300 |
2024/5/21 |
699 |
711 |
698 |
706 |
+1.00% |
394,100 |
2024/5/20 |
701 |
704 |
697 |
699 |
-0.43% |
408,200 |
2024/5/17 |
690 |
706 |
688 |
702 |
+1.59% |
590,900 |
2024/5/16 |
701 |
702 |
688 |
691 |
-1.57% |
908,400 |
2024/5/15 |
715 |
716 |
701 |
702 |
-1.27% |
924,000 |
2024/5/14 |
692 |
723 |
688 |
711 |
+2.75% |
1,675,700 |
2024/5/13 |
684 |
694 |
660 |
692 |
-4.02% |
3,769,600 |
2024/5/10 |
723 |
727 |
721 |
721 |
-17.22% |
2,009,300 |
2024/5/9 |
886 |
887 |
871 |
871 |
-1.80% |
470,100 |
2024/5/8 |
890 |
892 |
885 |
887 |
-0.22% |
174,300 |
2024/5/7 |
897 |
897 |
886 |
889 |
-1.00% |
283,300 |
2024/5/2 |
900 |
902 |
896 |
898 |
-0.22% |
108,800 |
2024/5/1 |
900 |
902 |
898 |
900 |
-0.33% |
115,600 |
2024/4/30 |
898 |
903 |
893 |
903 |
+0.56% |
237,700 |
2024/4/26 |
893 |
898 |
890 |
898 |
+0.22% |
134,200 |
2024/4/25 |
897 |
897 |
893 |
896 |
+0.00% |
88,100 |
2024/4/24 |
896 |
897 |
893 |
896 |
-0.11% |
108,600 |
2024/4/23 |
898 |
900 |
892 |
897 |
+0.11% |
144,500 |
2024/4/22 |
892 |
898 |
892 |
896 |
+1.01% |
233,200 |
2024/4/19 |
892 |
893 |
882 |
887 |
-0.34% |
202,100 |
2024/4/18 |
880 |
892 |
880 |
890 |
+0.79% |
206,100 |
2024/4/17 |
889 |
890 |
880 |
883 |
-0.56% |
222,600 |
2024/4/16 |
886 |
889 |
884 |
888 |
+0.23% |
165,200 |
2024/4/15 |
886 |
889 |
884 |
886 |
-0.11% |
143,800 |
2024/4/12 |
886 |
889 |
884 |
887 |
+0.11% |
169,500 |
2024/4/11 |
890 |
891 |
885 |
886 |
-0.78% |
177,000 |
2024/4/10 |
895 |
898 |
891 |
893 |
-0.11% |
160,800 |
2024/4/9 |
890 |
896 |
890 |
894 |
+0.68% |
158,400 |
2024/4/8 |
888 |
891 |
884 |
888 |
+0.34% |
197,600 |
2024/4/5 |
883 |
890 |
882 |
885 |
+0.00% |
258,100 |
2024/4/4 |
890 |
890 |
883 |
885 |
+0.11% |
208,900 |
2024/4/3 |
878 |
890 |
877 |
884 |
+0.57% |
320,700 |
2024/4/2 |
889 |
892 |
877 |
879 |
-1.46% |
639,000 |
2024/4/1 |
908 |
908 |
892 |
892 |
-1.87% |
647,300 |
2024/3/29 |
910 |
916 |
907 |
909 |
-0.22% |
377,400 |
2024/3/28 |
910 |
914 |
904 |
911 |
-1.19% |
1,712,000 |
2024/3/27 |
922 |
925 |
920 |
922 |
+0.00% |
2,512,600 |
2024/3/26 |
926 |
926 |
920 |
922 |
-0.43% |
778,700 |
2024/3/25 |
933 |
933 |
926 |
926 |
-0.32% |
530,000 |
2024/3/22 |
928 |
931 |
924 |
929 |
+0.32% |
264,900 |
2024/3/21 |
934 |
935 |
923 |
926 |
-0.22% |
504,900 |
2024/3/19 |
928 |
930 |
920 |
928 |
+0.00% |
332,200 |
2024/3/18 |
943 |
944 |
927 |
928 |
-1.38% |
534,200 |
2024/3/15 |
938 |
944 |
937 |
941 |
+0.43% |
410,400 |
2024/3/14 |
926 |
937 |
926 |
937 |
+0.97% |
328,700 |
2024/3/13 |
926 |
930 |
925 |
928 |
+0.11% |
172,500 |
2024/3/12 |
925 |
928 |
920 |
927 |
+0.43% |
241,800 |
2024/3/11 |
925 |
928 |
918 |
923 |
-0.22% |
288,100 |
2024/3/8 |
925 |
928 |
919 |
925 |
-0.11% |
179,600 |
2024/3/7 |
924 |
929 |
923 |
926 |
+0.33% |
286,800 |
2024/3/6 |
915 |
923 |
912 |
923 |
+0.87% |
332,700 |
2024/3/5 |
912 |
915 |
907 |
915 |
+0.66% |
221,600 |
2024/3/4 |
908 |
910 |
903 |
909 |
+0.44% |
254,500 |
2024/3/1 |
915 |
916 |
903 |
905 |
-1.20% |
558,700 |
2024/2/29 |
914 |
920 |
912 |
916 |
+0.22% |
376,800 |
2024/2/28 |
906 |
916 |
905 |
914 |
+0.88% |
427,400 |
2024/2/27 |
914 |
914 |
903 |
906 |
-0.44% |
464,600 |
2024/2/26 |
914 |
915 |
910 |
910 |
-0.11% |
287,300 |
2024/2/22 |
911 |
912 |
909 |
911 |
+0.11% |
200,500 |
2024/2/21 |
913 |
914 |
906 |
910 |
-0.33% |
296,000 |
2024/2/20 |
917 |
918 |
909 |
913 |
-0.11% |
308,900 |
2024/2/19 |
908 |
914 |
907 |
914 |
+1.33% |
289,900 |
2024/2/16 |
902 |
904 |
896 |
902 |
+1.01% |
388,000 |
2024/2/15 |
908 |
908 |
893 |
893 |
-1.43% |
764,300 |
2024/2/14 |
915 |
915 |
905 |
906 |
-1.20% |
503,700 |
2024/2/13 |
922 |
922 |
912 |
917 |
+0.22% |
404,600 |
2024/2/9 |
915 |
921 |
911 |
915 |
-0.22% |
420,500 |
2024/2/8 |
926 |
927 |
913 |
917 |
-0.76% |
355,100 |
2024/2/7 |
926 |
929 |
920 |
924 |
-0.43% |
314,600 |
2024/2/6 |
935 |
937 |
928 |
928 |
-0.43% |
204,700 |
2024/2/5 |
937 |
937 |
930 |
932 |
-0.64% |
268,000 |
2024/2/2 |
944 |
944 |
936 |
938 |
-0.42% |
243,100 |
2024/2/1 |
937 |
942 |
935 |
942 |
+0.53% |
337,600 |
2024/1/31 |
935 |
938 |
932 |
937 |
+0.54% |
225,300 |
2024/1/30 |
933 |
934 |
930 |
932 |
+0.54% |
233,400 |
2024/1/29 |
924 |
929 |
924 |
927 |
+0.11% |
318,200 |
|