日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
652 |
657 |
652 |
655 |
+0.15% |
4,400 |
2024/7/25 |
650 |
656 |
650 |
654 |
+0.46% |
16,500 |
2024/7/24 |
654 |
654 |
650 |
651 |
-0.46% |
3,600 |
2024/7/23 |
652 |
654 |
652 |
654 |
+0.31% |
3,200 |
2024/7/22 |
652 |
653 |
651 |
652 |
-0.31% |
5,600 |
2024/7/19 |
651 |
654 |
651 |
654 |
+0.00% |
7,400 |
2024/7/18 |
654 |
656 |
653 |
654 |
+0.00% |
2,600 |
2024/7/17 |
652 |
656 |
651 |
654 |
+0.31% |
4,700 |
2024/7/16 |
652 |
654 |
651 |
652 |
-0.15% |
5,200 |
2024/7/12 |
652 |
654 |
651 |
653 |
+0.15% |
5,200 |
2024/7/11 |
653 |
653 |
650 |
652 |
+0.15% |
5,400 |
2024/7/10 |
652 |
655 |
651 |
651 |
-0.15% |
4,000 |
2024/7/9 |
653 |
655 |
652 |
652 |
-0.31% |
5,300 |
2024/7/8 |
656 |
656 |
653 |
654 |
+0.00% |
4,100 |
2024/7/5 |
655 |
655 |
652 |
654 |
-0.15% |
3,200 |
2024/7/4 |
655 |
655 |
651 |
655 |
+0.31% |
5,500 |
2024/7/3 |
655 |
655 |
653 |
653 |
-0.15% |
6,500 |
2024/7/2 |
655 |
655 |
654 |
654 |
+0.00% |
4,100 |
2024/7/1 |
655 |
655 |
653 |
654 |
+0.15% |
3,400 |
2024/6/28 |
655 |
655 |
652 |
653 |
+0.31% |
5,200 |
2024/6/27 |
655 |
656 |
651 |
651 |
-0.46% |
3,100 |
2024/6/26 |
655 |
655 |
647 |
654 |
-0.15% |
11,000 |
2024/6/25 |
654 |
655 |
654 |
655 |
+0.31% |
9,600 |
2024/6/24 |
648 |
654 |
648 |
653 |
+0.77% |
3,300 |
2024/6/21 |
649 |
650 |
647 |
648 |
-0.15% |
3,600 |
2024/6/20 |
653 |
653 |
649 |
649 |
-0.61% |
4,200 |
2024/6/19 |
652 |
654 |
652 |
653 |
+0.00% |
1,800 |
2024/6/18 |
655 |
655 |
651 |
653 |
+0.31% |
6,200 |
2024/6/17 |
650 |
654 |
647 |
651 |
-0.46% |
6,400 |
2024/6/14 |
651 |
655 |
651 |
654 |
+0.00% |
3,300 |
2024/6/13 |
655 |
655 |
651 |
654 |
-0.15% |
1,700 |
2024/6/12 |
651 |
655 |
651 |
655 |
+0.61% |
4,000 |
2024/6/11 |
650 |
654 |
647 |
651 |
+0.46% |
7,500 |
2024/6/10 |
647 |
649 |
646 |
648 |
+0.15% |
2,900 |
2024/6/7 |
649 |
650 |
647 |
647 |
+0.00% |
2,200 |
2024/6/6 |
648 |
649 |
647 |
647 |
-0.15% |
700 |
2024/6/5 |
650 |
650 |
646 |
648 |
-0.15% |
3,700 |
2024/6/4 |
650 |
650 |
646 |
649 |
+0.00% |
6,800 |
2024/6/3 |
648 |
650 |
648 |
649 |
+0.31% |
4,500 |
2024/5/31 |
646 |
647 |
642 |
647 |
+0.15% |
3,800 |
2024/5/30 |
642 |
646 |
642 |
646 |
+0.78% |
2,700 |
2024/5/29 |
646 |
646 |
641 |
641 |
-0.77% |
5,100 |
2024/5/28 |
645 |
647 |
645 |
646 |
+0.16% |
2,700 |
2024/5/27 |
649 |
649 |
645 |
645 |
+0.16% |
6,000 |
2024/5/24 |
643 |
645 |
641 |
644 |
+0.16% |
1,400 |
2024/5/23 |
644 |
644 |
640 |
643 |
+0.31% |
4,000 |
2024/5/22 |
641 |
644 |
640 |
641 |
-0.16% |
3,500 |
2024/5/21 |
645 |
645 |
641 |
642 |
-0.47% |
5,200 |
2024/5/20 |
641 |
646 |
640 |
645 |
-0.77% |
10,500 |
2024/5/17 |
657 |
657 |
650 |
650 |
-0.91% |
7,600 |
2024/5/16 |
654 |
657 |
652 |
656 |
+0.77% |
4,200 |
2024/5/15 |
653 |
654 |
651 |
651 |
-0.15% |
2,300 |
2024/5/14 |
651 |
653 |
651 |
652 |
+0.31% |
2,700 |
2024/5/13 |
650 |
653 |
650 |
650 |
+0.00% |
4,700 |
2024/5/10 |
649 |
650 |
648 |
650 |
+0.00% |
3,100 |
2024/5/9 |
649 |
650 |
644 |
650 |
+0.93% |
4,700 |
2024/5/8 |
650 |
650 |
644 |
644 |
-0.31% |
5,200 |
2024/5/7 |
647 |
647 |
645 |
646 |
+0.16% |
4,900 |
2024/5/2 |
642 |
645 |
641 |
645 |
+0.47% |
5,700 |
2024/5/1 |
642 |
643 |
640 |
642 |
+0.16% |
3,600 |
2024/4/30 |
642 |
642 |
637 |
641 |
+1.42% |
9,300 |
2024/4/26 |
642 |
644 |
632 |
632 |
-1.56% |
38,800 |
2024/4/25 |
640 |
643 |
640 |
642 |
+0.16% |
7,400 |
2024/4/24 |
644 |
646 |
641 |
641 |
-0.77% |
5,800 |
2024/4/23 |
643 |
646 |
643 |
646 |
+0.47% |
3,200 |
2024/4/22 |
642 |
645 |
642 |
643 |
+0.00% |
4,900 |
2024/4/19 |
646 |
646 |
642 |
643 |
-0.46% |
7,000 |
2024/4/18 |
646 |
649 |
645 |
646 |
+0.00% |
4,400 |
2024/4/17 |
650 |
653 |
646 |
646 |
+0.00% |
4,400 |
2024/4/16 |
652 |
652 |
646 |
646 |
-0.77% |
7,800 |
2024/4/15 |
650 |
654 |
650 |
651 |
+0.15% |
3,400 |
2024/4/12 |
652 |
653 |
650 |
650 |
+0.00% |
4,700 |
2024/4/11 |
653 |
653 |
650 |
650 |
-0.31% |
7,500 |
2024/4/10 |
656 |
656 |
651 |
652 |
+0.31% |
6,900 |
2024/4/9 |
655 |
655 |
650 |
650 |
-0.76% |
6,800 |
2024/4/8 |
659 |
659 |
651 |
655 |
+0.46% |
13,700 |
2024/4/5 |
653 |
654 |
650 |
652 |
-0.15% |
5,300 |
2024/4/4 |
659 |
661 |
652 |
653 |
+0.15% |
3,000 |
2024/4/3 |
652 |
654 |
650 |
652 |
+0.15% |
6,100 |
2024/4/2 |
651 |
653 |
651 |
651 |
-0.31% |
13,600 |
2024/4/1 |
660 |
662 |
652 |
653 |
-0.76% |
18,200 |
2024/3/29 |
656 |
658 |
651 |
658 |
+1.54% |
12,600 |
2024/3/28 |
652 |
657 |
642 |
648 |
-7.30% |
42,300 |
2024/3/27 |
697 |
700 |
694 |
699 |
+0.87% |
45,400 |
2024/3/26 |
692 |
698 |
691 |
693 |
-0.57% |
21,100 |
2024/3/25 |
694 |
697 |
688 |
697 |
+1.01% |
30,700 |
2024/3/22 |
688 |
690 |
685 |
690 |
+0.58% |
14,200 |
2024/3/21 |
694 |
694 |
680 |
686 |
+0.59% |
49,000 |
2024/3/19 |
690 |
690 |
675 |
682 |
+0.29% |
25,700 |
2024/3/18 |
678 |
686 |
674 |
680 |
+0.89% |
30,300 |
2024/3/15 |
675 |
675 |
670 |
674 |
+0.15% |
15,800 |
2024/3/14 |
669 |
675 |
668 |
673 |
+0.90% |
17,200 |
2024/3/13 |
669 |
674 |
666 |
667 |
+0.15% |
33,500 |
2024/3/12 |
664 |
668 |
661 |
666 |
+0.30% |
12,300 |
2024/3/11 |
660 |
665 |
660 |
664 |
+0.61% |
24,200 |
2024/3/8 |
665 |
666 |
658 |
660 |
-0.60% |
25,800 |
2024/3/7 |
655 |
665 |
654 |
664 |
+1.84% |
33,500 |
2024/3/6 |
651 |
653 |
651 |
652 |
+0.31% |
38,200 |
2024/3/5 |
649 |
650 |
647 |
650 |
+0.00% |
5,300 |
2024/3/4 |
652 |
652 |
649 |
650 |
+0.00% |
11,000 |
2024/3/1 |
654 |
654 |
648 |
650 |
+0.46% |
20,300 |
2024/2/29 |
650 |
653 |
647 |
647 |
-0.46% |
10,200 |
2024/2/28 |
650 |
652 |
650 |
650 |
-0.15% |
6,500 |
2024/2/27 |
649 |
651 |
648 |
651 |
+0.77% |
7,700 |
2024/2/26 |
648 |
649 |
646 |
646 |
+0.00% |
6,700 |
2024/2/22 |
647 |
648 |
645 |
646 |
+0.00% |
5,100 |
2024/2/21 |
648 |
648 |
646 |
646 |
-0.31% |
3,900 |
2024/2/20 |
658 |
658 |
646 |
648 |
+0.00% |
8,100 |
2024/2/19 |
646 |
650 |
646 |
648 |
-0.15% |
4,100 |
2024/2/16 |
643 |
649 |
643 |
649 |
+1.09% |
4,400 |
2024/2/15 |
646 |
651 |
642 |
642 |
-0.62% |
7,700 |
2024/2/14 |
652 |
660 |
646 |
646 |
-0.92% |
17,200 |
2024/2/13 |
657 |
657 |
648 |
652 |
+1.56% |
10,200 |
2024/2/9 |
644 |
652 |
642 |
642 |
-3.02% |
32,000 |
2024/2/8 |
664 |
664 |
657 |
662 |
+1.07% |
8,800 |
2024/2/7 |
665 |
665 |
650 |
655 |
+0.00% |
13,800 |
2024/2/6 |
660 |
663 |
655 |
655 |
+0.00% |
9,700 |
2024/2/5 |
650 |
659 |
648 |
655 |
+1.24% |
19,500 |
2024/2/2 |
645 |
647 |
642 |
647 |
+0.78% |
10,700 |
2024/2/1 |
647 |
647 |
641 |
642 |
+0.16% |
7,000 |
2024/1/31 |
640 |
645 |
638 |
641 |
+0.63% |
7,000 |
2024/1/30 |
646 |
646 |
637 |
637 |
-0.78% |
51,800 |
2024/1/29 |
640 |
642 |
638 |
642 |
+0.63% |
2,600 |
|