日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
600 |
600 |
590 |
591 |
-1.34% |
3,300 |
2024/7/25 |
595 |
600 |
584 |
599 |
-0.17% |
14,300 |
2024/7/24 |
604 |
613 |
600 |
600 |
-0.66% |
10,200 |
2024/7/23 |
610 |
618 |
600 |
604 |
-1.79% |
9,200 |
2024/7/22 |
619 |
619 |
615 |
615 |
-0.65% |
3,900 |
2024/7/19 |
619 |
625 |
618 |
619 |
+0.00% |
4,400 |
2024/7/18 |
616 |
628 |
616 |
619 |
-0.16% |
5,500 |
2024/7/17 |
625 |
625 |
616 |
620 |
-0.80% |
6,500 |
2024/7/16 |
618 |
628 |
615 |
625 |
+0.64% |
6,100 |
2024/7/12 |
624 |
628 |
616 |
621 |
-0.48% |
10,000 |
2024/7/11 |
628 |
629 |
620 |
624 |
+0.32% |
8,700 |
2024/7/10 |
624 |
631 |
620 |
622 |
-0.48% |
3,900 |
2024/7/9 |
629 |
632 |
625 |
625 |
-0.64% |
2,400 |
2024/7/8 |
631 |
633 |
627 |
629 |
-0.32% |
2,500 |
2024/7/5 |
624 |
632 |
624 |
631 |
+0.32% |
3,200 |
2024/7/4 |
626 |
634 |
624 |
629 |
+0.48% |
7,800 |
2024/7/3 |
625 |
630 |
625 |
626 |
+0.16% |
3,300 |
2024/7/2 |
624 |
631 |
624 |
625 |
+0.16% |
3,300 |
2024/7/1 |
631 |
632 |
623 |
624 |
-0.95% |
5,700 |
2024/6/28 |
620 |
630 |
618 |
630 |
+1.29% |
4,000 |
2024/6/27 |
623 |
632 |
615 |
622 |
-0.64% |
7,900 |
2024/6/26 |
629 |
633 |
626 |
626 |
-0.32% |
6,600 |
2024/6/25 |
631 |
635 |
620 |
628 |
+0.00% |
8,500 |
2024/6/24 |
630 |
630 |
615 |
628 |
+0.16% |
8,300 |
2024/6/21 |
625 |
627 |
618 |
627 |
+0.64% |
7,900 |
2024/6/20 |
627 |
629 |
616 |
623 |
-0.16% |
8,200 |
2024/6/19 |
621 |
625 |
617 |
624 |
+0.48% |
5,400 |
2024/6/18 |
626 |
627 |
615 |
621 |
+0.00% |
4,900 |
2024/6/17 |
627 |
627 |
614 |
621 |
-0.16% |
8,600 |
2024/6/14 |
607 |
627 |
607 |
622 |
-1.58% |
13,500 |
2024/6/13 |
628 |
633 |
626 |
632 |
+0.64% |
4,300 |
2024/6/12 |
629 |
632 |
624 |
628 |
-0.16% |
3,300 |
2024/6/11 |
626 |
631 |
621 |
629 |
+0.00% |
8,300 |
2024/6/10 |
646 |
660 |
622 |
629 |
-3.23% |
36,300 |
2024/6/7 |
647 |
658 |
637 |
650 |
+0.46% |
9,800 |
2024/6/6 |
644 |
654 |
640 |
647 |
+0.47% |
4,800 |
2024/6/5 |
650 |
653 |
640 |
644 |
-0.16% |
7,200 |
2024/6/4 |
642 |
650 |
637 |
645 |
+0.16% |
8,000 |
2024/6/3 |
639 |
645 |
633 |
644 |
+0.78% |
8,300 |
2024/5/31 |
642 |
644 |
631 |
639 |
+0.63% |
8,300 |
2024/5/30 |
640 |
646 |
634 |
635 |
-0.78% |
6,800 |
2024/5/29 |
634 |
644 |
634 |
640 |
-0.16% |
5,600 |
2024/5/28 |
632 |
645 |
632 |
641 |
+0.16% |
4,000 |
2024/5/27 |
647 |
647 |
637 |
640 |
-0.62% |
7,000 |
2024/5/24 |
633 |
645 |
631 |
644 |
+1.26% |
6,000 |
2024/5/23 |
639 |
645 |
631 |
636 |
-0.31% |
6,800 |
2024/5/22 |
642 |
647 |
638 |
638 |
-0.62% |
3,800 |
2024/5/21 |
653 |
653 |
641 |
642 |
-0.47% |
6,600 |
2024/5/20 |
648 |
655 |
623 |
645 |
-0.77% |
17,600 |
2024/5/17 |
629 |
654 |
629 |
650 |
+1.72% |
14,200 |
2024/5/16 |
630 |
639 |
613 |
639 |
+0.16% |
8,600 |
2024/5/15 |
649 |
669 |
633 |
638 |
-1.69% |
59,400 |
2024/5/14 |
640 |
653 |
635 |
649 |
+0.15% |
7,800 |
2024/5/13 |
644 |
648 |
641 |
648 |
+1.09% |
12,900 |
2024/5/10 |
646 |
646 |
634 |
641 |
+1.58% |
3,300 |
2024/5/9 |
643 |
643 |
631 |
631 |
-1.41% |
1,500 |
2024/5/8 |
630 |
640 |
630 |
640 |
+1.59% |
5,300 |
2024/5/7 |
614 |
630 |
614 |
630 |
+2.61% |
10,100 |
2024/5/2 |
621 |
621 |
612 |
614 |
-0.81% |
1,200 |
2024/5/1 |
615 |
619 |
606 |
619 |
+0.00% |
800 |
2024/4/30 |
615 |
622 |
592 |
619 |
+0.32% |
15,700 |
2024/4/26 |
624 |
624 |
601 |
617 |
+0.65% |
7,200 |
2024/4/25 |
605 |
615 |
605 |
613 |
+0.49% |
4,200 |
2024/4/24 |
607 |
610 |
600 |
610 |
+1.33% |
3,500 |
2024/4/23 |
608 |
611 |
601 |
602 |
-0.66% |
1,500 |
2024/4/22 |
587 |
610 |
587 |
606 |
+0.83% |
10,400 |
2024/4/19 |
611 |
611 |
591 |
601 |
-1.64% |
7,400 |
2024/4/18 |
596 |
616 |
596 |
611 |
+0.16% |
12,600 |
2024/4/17 |
616 |
620 |
602 |
610 |
-1.45% |
9,900 |
2024/4/16 |
633 |
633 |
617 |
619 |
-2.98% |
9,500 |
2024/4/15 |
645 |
645 |
629 |
638 |
-1.24% |
20,400 |
2024/4/12 |
646 |
652 |
646 |
646 |
-0.15% |
8,600 |
2024/4/11 |
654 |
654 |
646 |
647 |
-1.07% |
15,700 |
2024/4/10 |
651 |
660 |
646 |
654 |
-1.06% |
16,700 |
2024/4/9 |
655 |
663 |
644 |
661 |
+2.48% |
37,600 |
2024/4/8 |
672 |
750 |
644 |
645 |
-4.30% |
260,500 |
2024/4/5 |
655 |
675 |
649 |
674 |
+2.12% |
19,500 |
2024/4/4 |
682 |
720 |
647 |
660 |
-3.23% |
124,100 |
2024/4/3 |
680 |
682 |
673 |
682 |
+0.00% |
8,500 |
2024/4/2 |
696 |
696 |
682 |
682 |
-1.87% |
11,600 |
2024/4/1 |
692 |
700 |
683 |
695 |
+1.61% |
20,300 |
2024/3/29 |
668 |
690 |
668 |
684 |
+2.55% |
15,000 |
2024/3/28 |
678 |
690 |
666 |
667 |
-1.62% |
11,000 |
2024/3/27 |
689 |
689 |
669 |
678 |
-0.44% |
23,200 |
2024/3/26 |
702 |
702 |
680 |
681 |
-1.73% |
21,100 |
2024/3/25 |
687 |
703 |
682 |
693 |
+0.73% |
18,700 |
2024/3/22 |
689 |
690 |
680 |
688 |
+0.00% |
9,700 |
2024/3/21 |
697 |
697 |
680 |
688 |
+0.88% |
20,400 |
2024/3/19 |
671 |
689 |
669 |
682 |
+3.18% |
45,800 |
2024/3/18 |
662 |
669 |
650 |
661 |
+0.76% |
11,900 |
2024/3/15 |
655 |
665 |
650 |
656 |
+0.15% |
5,600 |
2024/3/14 |
654 |
661 |
650 |
655 |
+0.15% |
6,400 |
2024/3/13 |
668 |
670 |
652 |
654 |
-2.10% |
21,500 |
2024/3/12 |
650 |
669 |
647 |
668 |
+2.77% |
13,000 |
2024/3/11 |
670 |
670 |
643 |
650 |
-3.70% |
18,100 |
2024/3/8 |
664 |
677 |
651 |
675 |
+0.60% |
31,800 |
2024/3/7 |
687 |
687 |
670 |
671 |
-0.89% |
14,100 |
2024/3/6 |
663 |
692 |
663 |
677 |
+0.59% |
25,600 |
2024/3/5 |
681 |
688 |
673 |
673 |
-1.46% |
17,500 |
2024/3/4 |
691 |
700 |
681 |
683 |
-0.44% |
18,200 |
2024/3/1 |
704 |
706 |
685 |
686 |
-1.86% |
20,000 |
2024/2/29 |
686 |
699 |
675 |
699 |
+1.30% |
31,700 |
2024/2/28 |
693 |
710 |
685 |
690 |
-0.43% |
38,000 |
2024/2/27 |
729 |
729 |
689 |
693 |
-1.56% |
78,300 |
2024/2/26 |
732 |
741 |
700 |
704 |
-0.85% |
78,400 |
2024/2/22 |
755 |
815 |
706 |
710 |
-6.08% |
285,700 |
2024/2/21 |
822 |
860 |
748 |
756 |
+1.07% |
829,000 |
2024/2/20 |
748 |
748 |
748 |
748 |
+15.43% |
76,400 |
2024/2/19 |
625 |
649 |
624 |
648 |
+4.52% |
39,900 |
2024/2/16 |
616 |
630 |
610 |
620 |
+0.81% |
21,000 |
2024/2/15 |
597 |
621 |
597 |
615 |
+1.32% |
18,600 |
2024/2/14 |
613 |
613 |
586 |
607 |
+0.33% |
12,000 |
2024/2/13 |
583 |
614 |
575 |
605 |
+3.95% |
47,700 |
2024/2/9 |
587 |
589 |
580 |
582 |
-1.36% |
13,700 |
2024/2/8 |
591 |
654 |
555 |
590 |
+0.85% |
110,700 |
2024/2/7 |
592 |
597 |
582 |
585 |
-2.50% |
19,500 |
2024/2/6 |
603 |
603 |
594 |
600 |
-0.50% |
7,300 |
2024/2/5 |
607 |
619 |
601 |
603 |
-0.66% |
14,600 |
2024/2/2 |
586 |
607 |
586 |
607 |
+3.41% |
22,100 |
2024/2/1 |
590 |
594 |
582 |
587 |
-0.51% |
17,400 |
2024/1/31 |
592 |
604 |
589 |
590 |
-1.34% |
19,900 |
2024/1/30 |
602 |
605 |
591 |
598 |
+0.67% |
16,500 |
2024/1/29 |
612 |
618 |
590 |
594 |
-1.82% |
34,600 |
|