| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
720 |
728 |
713 |
719 |
+0.56% |
256,400 |
| 2024/7/25 |
723 |
729 |
709 |
715 |
-3.64% |
431,900 |
| 2024/7/24 |
757 |
759 |
741 |
742 |
-2.24% |
201,400 |
| 2024/7/23 |
763 |
771 |
759 |
759 |
+0.40% |
129,700 |
| 2024/7/22 |
766 |
768 |
750 |
756 |
-1.05% |
222,500 |
| 2024/7/19 |
773 |
773 |
757 |
764 |
-1.42% |
315,600 |
| 2024/7/18 |
781 |
785 |
775 |
775 |
-1.77% |
213,500 |
| 2024/7/17 |
786 |
806 |
783 |
789 |
+0.64% |
395,800 |
| 2024/7/16 |
784 |
796 |
784 |
784 |
+0.51% |
253,200 |
| 2024/7/12 |
787 |
797 |
776 |
780 |
-2.13% |
316,900 |
| 2024/7/11 |
790 |
801 |
779 |
797 |
+1.27% |
337,500 |
| 2024/7/10 |
782 |
791 |
773 |
787 |
+1.29% |
300,400 |
| 2024/7/9 |
788 |
788 |
769 |
777 |
-1.52% |
484,400 |
| 2024/7/8 |
792 |
805 |
783 |
789 |
+3.14% |
981,200 |
| 2024/7/5 |
760 |
772 |
753 |
765 |
+1.06% |
360,200 |
| 2024/7/4 |
744 |
757 |
744 |
757 |
+2.02% |
237,400 |
| 2024/7/3 |
740 |
747 |
736 |
742 |
+0.68% |
194,600 |
| 2024/7/2 |
744 |
747 |
737 |
737 |
-0.94% |
150,800 |
| 2024/7/1 |
736 |
754 |
735 |
744 |
+1.92% |
307,500 |
| 2024/6/28 |
728 |
736 |
725 |
730 |
+1.39% |
170,700 |
| 2024/6/27 |
720 |
729 |
717 |
720 |
-0.55% |
194,000 |
| 2024/6/26 |
736 |
736 |
722 |
724 |
-1.76% |
286,000 |
| 2024/6/25 |
738 |
744 |
732 |
737 |
+0.41% |
227,500 |
| 2024/6/24 |
732 |
743 |
726 |
734 |
+1.10% |
260,900 |
| 2024/6/21 |
738 |
745 |
726 |
726 |
-0.55% |
596,000 |
| 2024/6/20 |
697 |
730 |
694 |
730 |
+5.95% |
627,400 |
| 2024/6/19 |
689 |
701 |
681 |
689 |
+0.00% |
367,500 |
| 2024/6/18 |
693 |
694 |
676 |
689 |
-0.14% |
466,900 |
| 2024/6/17 |
707 |
707 |
687 |
690 |
-2.40% |
601,000 |
| 2024/6/14 |
691 |
708 |
689 |
707 |
+2.32% |
327,800 |
| 2024/6/13 |
700 |
701 |
689 |
691 |
-1.29% |
286,900 |
| 2024/6/12 |
699 |
705 |
697 |
700 |
+0.00% |
173,500 |
| 2024/6/11 |
705 |
709 |
700 |
700 |
-0.57% |
260,800 |
| 2024/6/10 |
695 |
708 |
695 |
704 |
+1.29% |
198,000 |
| 2024/6/7 |
687 |
698 |
686 |
695 |
+0.29% |
204,400 |
| 2024/6/6 |
697 |
697 |
684 |
693 |
+0.29% |
325,700 |
| 2024/6/5 |
705 |
709 |
691 |
691 |
-3.36% |
522,700 |
| 2024/6/4 |
719 |
723 |
710 |
715 |
-0.69% |
368,900 |
| 2024/6/3 |
738 |
739 |
719 |
720 |
-1.91% |
472,800 |
| 2024/5/31 |
710 |
740 |
710 |
734 |
+4.41% |
729,000 |
| 2024/5/30 |
707 |
709 |
687 |
703 |
+2.33% |
555,700 |
| 2024/5/29 |
695 |
704 |
684 |
687 |
-1.15% |
325,900 |
| 2024/5/28 |
690 |
701 |
686 |
695 |
+1.02% |
326,400 |
| 2024/5/27 |
685 |
692 |
678 |
688 |
+0.58% |
361,300 |
| 2024/5/24 |
689 |
695 |
684 |
684 |
-1.58% |
305,700 |
| 2024/5/23 |
694 |
705 |
685 |
695 |
+0.29% |
429,500 |
| 2024/5/22 |
709 |
722 |
693 |
693 |
-2.26% |
636,200 |
| 2024/5/21 |
715 |
732 |
704 |
709 |
-1.25% |
1,224,600 |
| 2024/5/20 |
730 |
745 |
716 |
718 |
+10.46% |
3,231,800 |
| 2024/5/17 |
648 |
656 |
645 |
650 |
+0.00% |
530,000 |
| 2024/5/16 |
653 |
653 |
638 |
650 |
-0.46% |
272,400 |
| 2024/5/15 |
654 |
663 |
652 |
653 |
+1.08% |
280,400 |
| 2024/5/14 |
647 |
650 |
638 |
646 |
-0.15% |
239,000 |
| 2024/5/13 |
641 |
650 |
638 |
647 |
+1.09% |
294,500 |
| 2024/5/10 |
647 |
649 |
637 |
640 |
-1.08% |
184,400 |
| 2024/5/9 |
647 |
654 |
637 |
647 |
+0.62% |
233,200 |
| 2024/5/8 |
640 |
653 |
638 |
643 |
+0.94% |
318,500 |
| 2024/5/7 |
635 |
640 |
626 |
637 |
+0.47% |
245,700 |
| 2024/5/2 |
627 |
636 |
625 |
634 |
+1.28% |
199,000 |
| 2024/5/1 |
637 |
637 |
624 |
626 |
-1.57% |
300,000 |
| 2024/4/30 |
610 |
647 |
610 |
636 |
+4.26% |
823,200 |
| 2024/4/26 |
621 |
621 |
605 |
610 |
-3.33% |
1,130,900 |
| 2024/4/25 |
650 |
652 |
627 |
631 |
-2.47% |
1,178,600 |
| 2024/4/24 |
655 |
659 |
629 |
647 |
-16.62% |
2,613,000 |
| 2024/4/23 |
783 |
787 |
769 |
776 |
-0.64% |
169,300 |
| 2024/4/22 |
789 |
796 |
774 |
781 |
+0.64% |
159,100 |
| 2024/4/19 |
794 |
794 |
763 |
776 |
-2.27% |
386,900 |
| 2024/4/18 |
786 |
803 |
786 |
794 |
+0.76% |
171,400 |
| 2024/4/17 |
805 |
807 |
784 |
788 |
-1.38% |
290,800 |
| 2024/4/16 |
828 |
837 |
796 |
799 |
-3.50% |
248,700 |
| 2024/4/15 |
821 |
831 |
816 |
828 |
-0.60% |
128,200 |
| 2024/4/12 |
830 |
844 |
828 |
833 |
+1.34% |
288,300 |
| 2024/4/11 |
816 |
827 |
810 |
822 |
-0.36% |
214,600 |
| 2024/4/10 |
797 |
834 |
796 |
825 |
+3.00% |
319,800 |
| 2024/4/9 |
788 |
804 |
786 |
801 |
+2.04% |
142,000 |
| 2024/4/8 |
791 |
795 |
783 |
785 |
-0.38% |
212,700 |
| 2024/4/5 |
790 |
798 |
782 |
788 |
-1.87% |
252,600 |
| 2024/4/4 |
809 |
812 |
802 |
803 |
+0.00% |
155,600 |
| 2024/4/3 |
797 |
810 |
796 |
803 |
-0.50% |
168,000 |
| 2024/4/2 |
827 |
827 |
798 |
807 |
-2.42% |
264,500 |
| 2024/4/1 |
858 |
859 |
823 |
827 |
-3.16% |
278,400 |
| 2024/3/29 |
828 |
857 |
827 |
854 |
+3.39% |
313,100 |
| 2024/3/28 |
822 |
843 |
821 |
826 |
-0.36% |
238,700 |
| 2024/3/27 |
833 |
842 |
827 |
829 |
-0.12% |
186,800 |
| 2024/3/26 |
830 |
830 |
820 |
830 |
+0.24% |
192,300 |
| 2024/3/25 |
820 |
852 |
810 |
828 |
+0.24% |
379,300 |
| 2024/3/22 |
823 |
834 |
814 |
826 |
+0.00% |
224,800 |
| 2024/3/21 |
813 |
826 |
811 |
826 |
+2.35% |
354,400 |
| 2024/3/19 |
804 |
812 |
798 |
807 |
+0.37% |
205,700 |
| 2024/3/18 |
814 |
819 |
800 |
804 |
+0.25% |
301,200 |
| 2024/3/15 |
796 |
809 |
794 |
802 |
-0.62% |
378,100 |
| 2024/3/14 |
795 |
810 |
790 |
807 |
+2.15% |
283,600 |
| 2024/3/13 |
793 |
804 |
777 |
790 |
-1.13% |
263,900 |
| 2024/3/12 |
786 |
804 |
771 |
799 |
+1.01% |
318,600 |
| 2024/3/11 |
812 |
817 |
785 |
791 |
-4.35% |
505,100 |
| 2024/3/8 |
805 |
835 |
803 |
827 |
+1.22% |
337,900 |
| 2024/3/7 |
826 |
849 |
812 |
817 |
-1.92% |
538,100 |
| 2024/3/6 |
800 |
837 |
800 |
833 |
+4.52% |
763,300 |
| 2024/3/5 |
798 |
803 |
789 |
797 |
-0.50% |
269,700 |
| 2024/3/4 |
813 |
818 |
800 |
801 |
-2.08% |
371,100 |
| 2024/3/1 |
803 |
818 |
802 |
818 |
+2.12% |
411,900 |
| 2024/2/29 |
798 |
817 |
796 |
801 |
+0.63% |
304,600 |
| 2024/2/28 |
800 |
812 |
796 |
796 |
+0.00% |
355,000 |
| 2024/2/27 |
784 |
819 |
778 |
796 |
+2.18% |
713,900 |
| 2024/2/26 |
776 |
788 |
774 |
779 |
+1.04% |
229,700 |
| 2024/2/22 |
776 |
780 |
769 |
771 |
+0.26% |
255,100 |
| 2024/2/21 |
777 |
808 |
767 |
769 |
-1.28% |
696,500 |
| 2024/2/20 |
785 |
789 |
770 |
779 |
-0.89% |
274,600 |
| 2024/2/19 |
750 |
789 |
747 |
786 |
+5.36% |
596,700 |
| 2024/2/16 |
735 |
749 |
727 |
746 |
+1.63% |
308,600 |
| 2024/2/15 |
753 |
756 |
732 |
734 |
-2.13% |
433,100 |
| 2024/2/14 |
769 |
774 |
749 |
750 |
-3.23% |
500,800 |
| 2024/2/13 |
764 |
777 |
750 |
775 |
+1.04% |
661,900 |
| 2024/2/9 |
800 |
824 |
766 |
767 |
+0.13% |
1,948,500 |
| 2024/2/8 |
780 |
781 |
754 |
766 |
-0.26% |
852,000 |
| 2024/2/7 |
743 |
772 |
743 |
768 |
+4.07% |
642,700 |
| 2024/2/6 |
753 |
755 |
737 |
738 |
-1.73% |
325,000 |
| 2024/2/5 |
748 |
762 |
745 |
751 |
+2.18% |
411,400 |
| 2024/2/2 |
737 |
745 |
728 |
735 |
-0.14% |
200,800 |
| 2024/2/1 |
735 |
743 |
728 |
736 |
-0.67% |
211,400 |
| 2024/1/31 |
725 |
741 |
721 |
741 |
+1.65% |
235,500 |
| 2024/1/30 |
730 |
730 |
723 |
729 |
-0.14% |
357,300 |
| 2024/1/29 |
726 |
742 |
725 |
730 |
+1.25% |
254,800 |
|
