日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
631 |
631 |
622 |
622 |
-0.16% |
1,400 |
2024/7/25 |
624 |
624 |
622 |
623 |
-0.64% |
2,500 |
2024/7/24 |
630 |
631 |
627 |
627 |
+0.00% |
3,000 |
2024/7/23 |
624 |
630 |
624 |
627 |
+0.48% |
1,200 |
2024/7/22 |
630 |
630 |
622 |
624 |
-0.64% |
2,600 |
2024/7/19 |
625 |
628 |
622 |
628 |
+0.64% |
1,700 |
2024/7/18 |
626 |
627 |
620 |
624 |
+0.00% |
3,400 |
2024/7/17 |
625 |
625 |
620 |
624 |
-0.16% |
3,000 |
2024/7/16 |
619 |
625 |
619 |
625 |
+0.97% |
2,800 |
2024/7/12 |
624 |
624 |
618 |
619 |
+0.32% |
5,000 |
2024/7/11 |
629 |
629 |
617 |
617 |
-1.12% |
3,100 |
2024/7/10 |
629 |
629 |
624 |
624 |
-0.79% |
3,400 |
2024/7/9 |
629 |
630 |
626 |
629 |
+0.48% |
1,800 |
2024/7/8 |
629 |
629 |
626 |
626 |
+0.16% |
2,600 |
2024/7/5 |
618 |
625 |
616 |
625 |
+1.13% |
7,800 |
2024/7/4 |
618 |
618 |
615 |
618 |
+0.00% |
2,400 |
2024/7/3 |
618 |
618 |
616 |
618 |
+0.16% |
2,800 |
2024/7/2 |
615 |
618 |
614 |
617 |
+0.65% |
1,900 |
2024/7/1 |
619 |
619 |
612 |
613 |
-0.49% |
2,400 |
2024/6/28 |
618 |
618 |
610 |
616 |
-0.32% |
5,500 |
2024/6/27 |
617 |
618 |
614 |
618 |
+0.49% |
4,300 |
2024/6/26 |
615 |
615 |
612 |
615 |
+0.00% |
1,400 |
2024/6/25 |
615 |
615 |
611 |
615 |
+0.00% |
2,100 |
2024/6/24 |
608 |
615 |
606 |
615 |
+0.82% |
72,800 |
2024/6/21 |
615 |
615 |
608 |
610 |
+0.33% |
3,500 |
2024/6/20 |
612 |
612 |
607 |
608 |
-0.65% |
2,100 |
2024/6/19 |
616 |
616 |
608 |
612 |
-0.16% |
6,800 |
2024/6/18 |
616 |
618 |
612 |
613 |
+0.33% |
2,500 |
2024/6/17 |
618 |
618 |
610 |
611 |
-0.33% |
4,400 |
2024/6/14 |
606 |
615 |
606 |
613 |
+0.49% |
9,600 |
2024/6/13 |
616 |
689 |
610 |
610 |
-1.29% |
278,500 |
2024/6/12 |
617 |
618 |
613 |
618 |
+0.49% |
2,500 |
2024/6/11 |
617 |
617 |
612 |
615 |
-0.16% |
1,900 |
2024/6/10 |
616 |
617 |
611 |
616 |
+0.98% |
3,500 |
2024/6/7 |
609 |
610 |
609 |
610 |
+0.16% |
1,900 |
2024/6/6 |
610 |
610 |
608 |
609 |
+0.16% |
1,600 |
2024/6/5 |
610 |
610 |
607 |
608 |
-0.33% |
1,400 |
2024/6/4 |
608 |
610 |
606 |
610 |
+0.83% |
1,600 |
2024/6/3 |
607 |
608 |
605 |
605 |
+0.50% |
1,100 |
2024/5/31 |
604 |
608 |
602 |
602 |
-0.33% |
3,200 |
2024/5/30 |
601 |
610 |
600 |
604 |
+0.67% |
4,500 |
2024/5/29 |
605 |
605 |
600 |
600 |
-0.83% |
5,900 |
2024/5/28 |
610 |
610 |
605 |
605 |
+0.00% |
4,000 |
2024/5/27 |
608 |
609 |
605 |
605 |
-0.33% |
2,200 |
2024/5/24 |
604 |
607 |
604 |
607 |
+0.50% |
3,700 |
2024/5/23 |
608 |
609 |
604 |
604 |
-3.36% |
21,600 |
2024/5/22 |
625 |
629 |
625 |
625 |
+0.00% |
1,000 |
2024/5/21 |
623 |
625 |
621 |
625 |
+0.32% |
2,300 |
2024/5/20 |
622 |
625 |
622 |
623 |
+0.16% |
2,600 |
2024/5/17 |
619 |
624 |
619 |
622 |
+0.32% |
1,500 |
2024/5/16 |
620 |
625 |
620 |
620 |
+0.16% |
2,400 |
2024/5/15 |
622 |
625 |
619 |
619 |
-1.90% |
5,900 |
2024/5/14 |
632 |
634 |
623 |
631 |
+0.16% |
3,700 |
2024/5/13 |
639 |
639 |
630 |
630 |
-1.41% |
2,100 |
2024/5/10 |
643 |
643 |
630 |
639 |
-0.16% |
4,600 |
2024/5/9 |
635 |
640 |
626 |
640 |
+1.27% |
7,600 |
2024/5/8 |
650 |
650 |
632 |
632 |
-1.86% |
5,700 |
2024/5/7 |
641 |
646 |
636 |
644 |
+0.78% |
6,500 |
2024/5/2 |
632 |
641 |
632 |
639 |
+1.11% |
4,200 |
2024/5/1 |
626 |
641 |
626 |
632 |
-0.16% |
11,800 |
2024/4/30 |
626 |
633 |
625 |
633 |
+1.12% |
2,200 |
2024/4/26 |
628 |
628 |
624 |
626 |
+0.32% |
1,700 |
2024/4/25 |
624 |
624 |
622 |
624 |
+0.00% |
1,600 |
2024/4/24 |
629 |
629 |
624 |
624 |
+0.00% |
2,700 |
2024/4/23 |
629 |
629 |
624 |
624 |
-0.48% |
1,500 |
2024/4/22 |
624 |
628 |
624 |
627 |
+0.48% |
2,400 |
2024/4/19 |
617 |
624 |
611 |
624 |
+0.97% |
6,400 |
2024/4/18 |
618 |
618 |
617 |
618 |
+0.00% |
1,900 |
2024/4/17 |
622 |
625 |
618 |
618 |
-0.64% |
28,900 |
2024/4/16 |
625 |
625 |
622 |
622 |
+0.00% |
2,200 |
2024/4/15 |
625 |
625 |
621 |
622 |
-0.48% |
4,600 |
2024/4/12 |
626 |
630 |
624 |
625 |
+0.00% |
4,700 |
2024/4/11 |
627 |
627 |
625 |
625 |
+0.00% |
1,200 |
2024/4/10 |
628 |
628 |
625 |
625 |
+0.00% |
1,200 |
2024/4/9 |
621 |
626 |
621 |
625 |
+0.00% |
3,900 |
2024/4/8 |
620 |
625 |
620 |
625 |
+0.81% |
5,500 |
2024/4/5 |
621 |
621 |
617 |
620 |
-0.16% |
3,200 |
2024/4/4 |
621 |
628 |
621 |
621 |
+0.00% |
4,000 |
2024/4/3 |
628 |
628 |
621 |
621 |
-1.43% |
4,400 |
2024/4/2 |
628 |
631 |
628 |
630 |
+0.32% |
1,700 |
2024/4/1 |
635 |
635 |
628 |
628 |
-1.10% |
5,900 |
2024/3/29 |
641 |
641 |
635 |
635 |
-1.09% |
7,100 |
2024/3/28 |
640 |
657 |
638 |
642 |
-5.31% |
18,900 |
2024/3/27 |
680 |
688 |
675 |
678 |
+1.19% |
19,800 |
2024/3/26 |
660 |
672 |
660 |
670 |
+1.82% |
19,500 |
2024/3/25 |
652 |
679 |
642 |
658 |
+2.49% |
26,800 |
2024/3/22 |
645 |
648 |
642 |
642 |
-0.47% |
9,300 |
2024/3/21 |
651 |
651 |
645 |
645 |
-0.46% |
9,400 |
2024/3/19 |
652 |
652 |
644 |
648 |
+0.00% |
6,600 |
2024/3/18 |
650 |
650 |
641 |
648 |
+1.25% |
62,600 |
2024/3/15 |
646 |
647 |
638 |
640 |
-0.93% |
11,600 |
2024/3/14 |
647 |
647 |
641 |
646 |
+0.78% |
4,900 |
2024/3/13 |
642 |
644 |
637 |
641 |
+0.00% |
4,800 |
2024/3/12 |
636 |
641 |
634 |
641 |
+0.94% |
4,200 |
2024/3/11 |
636 |
642 |
632 |
635 |
-0.16% |
6,000 |
2024/3/8 |
639 |
641 |
634 |
636 |
+0.00% |
4,800 |
2024/3/7 |
642 |
643 |
634 |
636 |
-0.78% |
9,000 |
2024/3/6 |
640 |
645 |
640 |
641 |
+0.16% |
2,700 |
2024/3/5 |
650 |
650 |
637 |
640 |
-0.47% |
3,700 |
2024/3/4 |
653 |
653 |
637 |
643 |
+0.31% |
9,400 |
2024/3/1 |
640 |
644 |
636 |
641 |
+0.16% |
11,400 |
2024/2/29 |
637 |
640 |
631 |
640 |
+0.63% |
7,000 |
2024/2/28 |
640 |
640 |
633 |
636 |
+0.16% |
7,300 |
2024/2/27 |
637 |
637 |
625 |
635 |
+1.60% |
10,200 |
2024/2/26 |
641 |
641 |
625 |
625 |
-0.79% |
13,500 |
2024/2/22 |
641 |
642 |
630 |
630 |
-0.47% |
8,500 |
2024/2/21 |
643 |
644 |
630 |
633 |
-0.94% |
4,500 |
2024/2/20 |
624 |
639 |
620 |
639 |
+2.73% |
19,200 |
2024/2/19 |
625 |
625 |
616 |
622 |
+0.65% |
19,100 |
2024/2/16 |
625 |
625 |
618 |
618 |
-1.75% |
8,700 |
2024/2/15 |
636 |
636 |
623 |
629 |
-0.94% |
11,200 |
2024/2/14 |
642 |
642 |
634 |
635 |
-1.09% |
5,800 |
2024/2/13 |
656 |
656 |
640 |
642 |
-2.28% |
15,400 |
2024/2/9 |
653 |
662 |
652 |
657 |
+0.77% |
9,000 |
2024/2/8 |
682 |
686 |
652 |
652 |
-4.40% |
31,300 |
2024/2/7 |
707 |
708 |
682 |
682 |
-3.54% |
21,000 |
2024/2/6 |
719 |
719 |
702 |
707 |
-2.48% |
24,100 |
2024/2/5 |
728 |
737 |
725 |
725 |
+0.28% |
19,600 |
2024/2/2 |
723 |
730 |
722 |
723 |
+0.84% |
7,000 |
2024/2/1 |
716 |
724 |
709 |
717 |
+0.14% |
5,900 |
2024/1/31 |
732 |
732 |
714 |
716 |
-1.78% |
4,800 |
2024/1/30 |
730 |
732 |
720 |
729 |
+0.28% |
10,600 |
2024/1/29 |
736 |
743 |
720 |
727 |
-1.62% |
18,100 |
|