| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
653 |
666 |
653 |
653 |
+0.46% |
75,600 |
| 2024/7/25 |
660 |
667 |
650 |
650 |
-2.55% |
134,100 |
| 2024/7/24 |
680 |
686 |
667 |
667 |
-1.91% |
81,200 |
| 2024/7/23 |
685 |
694 |
677 |
680 |
-1.02% |
82,600 |
| 2024/7/22 |
700 |
700 |
680 |
687 |
-1.86% |
122,800 |
| 2024/7/19 |
701 |
708 |
696 |
700 |
-0.57% |
113,500 |
| 2024/7/18 |
703 |
725 |
700 |
704 |
-1.68% |
121,700 |
| 2024/7/17 |
705 |
727 |
705 |
716 |
+3.02% |
240,800 |
| 2024/7/16 |
697 |
701 |
687 |
695 |
+0.14% |
141,600 |
| 2024/7/12 |
661 |
697 |
661 |
694 |
+3.89% |
156,400 |
| 2024/7/11 |
678 |
678 |
661 |
668 |
+0.60% |
207,000 |
| 2024/7/10 |
696 |
696 |
662 |
664 |
-4.18% |
298,600 |
| 2024/7/9 |
686 |
696 |
685 |
693 |
+1.46% |
152,600 |
| 2024/7/8 |
685 |
690 |
681 |
683 |
-0.15% |
104,700 |
| 2024/7/5 |
684 |
690 |
679 |
684 |
+0.00% |
167,300 |
| 2024/7/4 |
701 |
706 |
684 |
684 |
-1.72% |
142,300 |
| 2024/7/3 |
693 |
697 |
690 |
696 |
+1.02% |
75,700 |
| 2024/7/2 |
687 |
692 |
680 |
689 |
+0.88% |
106,000 |
| 2024/7/1 |
708 |
712 |
681 |
683 |
-2.57% |
241,100 |
| 2024/6/28 |
706 |
714 |
693 |
701 |
+1.30% |
178,900 |
| 2024/6/27 |
694 |
698 |
688 |
692 |
-0.43% |
148,100 |
| 2024/6/26 |
700 |
705 |
687 |
695 |
+2.06% |
185,800 |
| 2024/6/25 |
675 |
690 |
670 |
681 |
+1.95% |
137,600 |
| 2024/6/24 |
672 |
677 |
665 |
668 |
-0.15% |
94,000 |
| 2024/6/21 |
656 |
681 |
655 |
669 |
+2.14% |
267,100 |
| 2024/6/20 |
642 |
655 |
642 |
655 |
+2.18% |
69,100 |
| 2024/6/19 |
650 |
659 |
641 |
641 |
-2.14% |
105,500 |
| 2024/6/18 |
649 |
659 |
644 |
655 |
+2.34% |
147,700 |
| 2024/6/17 |
648 |
651 |
632 |
640 |
-3.32% |
177,700 |
| 2024/6/14 |
630 |
665 |
625 |
662 |
+3.44% |
245,800 |
| 2024/6/13 |
650 |
656 |
640 |
640 |
-1.84% |
172,300 |
| 2024/6/12 |
656 |
669 |
647 |
652 |
-0.76% |
167,300 |
| 2024/6/11 |
670 |
672 |
655 |
657 |
-1.94% |
137,700 |
| 2024/6/10 |
658 |
672 |
653 |
670 |
+1.21% |
156,000 |
| 2024/6/7 |
667 |
673 |
660 |
662 |
-1.93% |
155,800 |
| 2024/6/6 |
704 |
704 |
675 |
675 |
-2.74% |
168,000 |
| 2024/6/5 |
707 |
707 |
694 |
694 |
-1.84% |
136,200 |
| 2024/6/4 |
700 |
720 |
695 |
707 |
+0.14% |
162,500 |
| 2024/6/3 |
683 |
725 |
682 |
706 |
+4.28% |
214,600 |
| 2024/5/31 |
674 |
679 |
660 |
677 |
+0.30% |
211,700 |
| 2024/5/30 |
679 |
685 |
670 |
675 |
-2.03% |
208,100 |
| 2024/5/29 |
705 |
707 |
689 |
689 |
-1.71% |
178,900 |
| 2024/5/28 |
713 |
723 |
701 |
701 |
-2.23% |
167,000 |
| 2024/5/27 |
742 |
742 |
715 |
717 |
-3.76% |
216,200 |
| 2024/5/24 |
746 |
753 |
740 |
745 |
-1.06% |
121,100 |
| 2024/5/23 |
766 |
766 |
752 |
753 |
-2.21% |
126,500 |
| 2024/5/22 |
780 |
784 |
768 |
770 |
-1.28% |
139,500 |
| 2024/5/21 |
812 |
814 |
780 |
780 |
-2.50% |
137,100 |
| 2024/5/20 |
779 |
810 |
771 |
800 |
+2.96% |
193,900 |
| 2024/5/17 |
791 |
807 |
776 |
777 |
-1.77% |
167,300 |
| 2024/5/16 |
850 |
853 |
790 |
791 |
-9.39% |
478,500 |
| 2024/5/15 |
929 |
930 |
872 |
873 |
-5.21% |
285,600 |
| 2024/5/14 |
919 |
926 |
910 |
921 |
+1.88% |
125,400 |
| 2024/5/13 |
904 |
906 |
891 |
904 |
-0.22% |
89,800 |
| 2024/5/10 |
920 |
920 |
899 |
906 |
+0.11% |
63,900 |
| 2024/5/9 |
920 |
920 |
899 |
905 |
-1.20% |
74,200 |
| 2024/5/8 |
902 |
935 |
901 |
916 |
+0.55% |
165,400 |
| 2024/5/7 |
904 |
921 |
901 |
911 |
+2.24% |
142,300 |
| 2024/5/2 |
883 |
893 |
879 |
891 |
+0.45% |
38,500 |
| 2024/5/1 |
891 |
891 |
882 |
887 |
-1.11% |
85,100 |
| 2024/4/30 |
905 |
905 |
892 |
897 |
-0.11% |
57,400 |
| 2024/4/26 |
885 |
898 |
877 |
898 |
+1.01% |
60,000 |
| 2024/4/25 |
896 |
902 |
889 |
889 |
-1.22% |
49,000 |
| 2024/4/24 |
909 |
913 |
900 |
900 |
+0.45% |
56,400 |
| 2024/4/23 |
900 |
910 |
888 |
896 |
+0.90% |
42,100 |
| 2024/4/22 |
894 |
894 |
878 |
888 |
+1.02% |
62,300 |
| 2024/4/19 |
895 |
898 |
868 |
879 |
-3.09% |
121,600 |
| 2024/4/18 |
893 |
916 |
892 |
907 |
+1.11% |
105,800 |
| 2024/4/17 |
901 |
912 |
887 |
897 |
-0.33% |
84,200 |
| 2024/4/16 |
906 |
915 |
897 |
900 |
-2.17% |
134,800 |
| 2024/4/15 |
920 |
931 |
916 |
920 |
-1.60% |
80,400 |
| 2024/4/12 |
955 |
990 |
931 |
935 |
+0.32% |
149,300 |
| 2024/4/11 |
938 |
940 |
930 |
932 |
-1.89% |
79,300 |
| 2024/4/10 |
957 |
970 |
950 |
950 |
-0.73% |
61,500 |
| 2024/4/9 |
960 |
964 |
950 |
957 |
-0.21% |
63,100 |
| 2024/4/8 |
968 |
970 |
947 |
959 |
+0.10% |
75,900 |
| 2024/4/5 |
960 |
969 |
946 |
958 |
-1.74% |
99,700 |
| 2024/4/4 |
996 |
1,003 |
969 |
975 |
-0.61% |
169,100 |
| 2024/4/3 |
993 |
1,001 |
981 |
981 |
-2.00% |
114,500 |
| 2024/4/2 |
1,029 |
1,030 |
998 |
1,001 |
-3.19% |
126,300 |
| 2024/4/1 |
1,060 |
1,060 |
1,029 |
1,034 |
-0.19% |
74,500 |
| 2024/3/29 |
1,031 |
1,040 |
1,021 |
1,036 |
+0.48% |
77,800 |
| 2024/3/28 |
1,036 |
1,054 |
1,029 |
1,031 |
-1.43% |
107,600 |
| 2024/3/27 |
1,067 |
1,069 |
1,043 |
1,046 |
-1.97% |
126,600 |
| 2024/3/26 |
1,019 |
1,076 |
1,018 |
1,067 |
+4.71% |
189,900 |
| 2024/3/25 |
1,030 |
1,034 |
1,015 |
1,019 |
-1.74% |
182,300 |
| 2024/3/22 |
1,059 |
1,073 |
1,033 |
1,037 |
-1.33% |
195,800 |
| 2024/3/21 |
1,075 |
1,085 |
1,049 |
1,051 |
-0.85% |
194,100 |
| 2024/3/19 |
1,074 |
1,074 |
1,049 |
1,060 |
-2.57% |
179,500 |
| 2024/3/18 |
1,065 |
1,100 |
1,065 |
1,088 |
+2.45% |
179,400 |
| 2024/3/15 |
1,070 |
1,083 |
1,055 |
1,062 |
-2.21% |
262,600 |
| 2024/3/14 |
1,120 |
1,122 |
1,078 |
1,086 |
-3.12% |
196,000 |
| 2024/3/13 |
1,160 |
1,162 |
1,109 |
1,121 |
-2.18% |
151,000 |
| 2024/3/12 |
1,116 |
1,155 |
1,087 |
1,146 |
+0.88% |
246,800 |
| 2024/3/11 |
1,137 |
1,150 |
1,121 |
1,136 |
-2.07% |
208,400 |
| 2024/3/8 |
1,159 |
1,183 |
1,155 |
1,160 |
-1.02% |
180,300 |
| 2024/3/7 |
1,228 |
1,228 |
1,163 |
1,172 |
-2.74% |
255,200 |
| 2024/3/6 |
1,183 |
1,238 |
1,165 |
1,205 |
+1.86% |
305,700 |
| 2024/3/5 |
1,175 |
1,184 |
1,139 |
1,183 |
+0.85% |
167,500 |
| 2024/3/4 |
1,158 |
1,203 |
1,154 |
1,173 |
+1.65% |
283,700 |
| 2024/3/1 |
1,177 |
1,187 |
1,139 |
1,154 |
+0.09% |
164,300 |
| 2024/2/29 |
1,150 |
1,160 |
1,133 |
1,153 |
-0.95% |
140,500 |
| 2024/2/28 |
1,156 |
1,174 |
1,148 |
1,164 |
+0.52% |
147,600 |
| 2024/2/27 |
1,165 |
1,174 |
1,141 |
1,158 |
-1.36% |
253,000 |
| 2024/2/26 |
1,080 |
1,180 |
1,075 |
1,174 |
+10.86% |
446,500 |
| 2024/2/22 |
1,078 |
1,087 |
1,053 |
1,059 |
+0.86% |
157,500 |
| 2024/2/21 |
1,070 |
1,074 |
1,038 |
1,050 |
-2.60% |
187,400 |
| 2024/2/20 |
1,100 |
1,125 |
1,078 |
1,078 |
-1.37% |
222,000 |
| 2024/2/19 |
1,048 |
1,098 |
1,045 |
1,093 |
+1.96% |
275,000 |
| 2024/2/16 |
1,052 |
1,094 |
1,043 |
1,072 |
+6.14% |
478,200 |
| 2024/2/15 |
920 |
1,012 |
920 |
1,010 |
+11.23% |
735,300 |
| 2024/2/14 |
908 |
912 |
894 |
908 |
-1.30% |
156,100 |
| 2024/2/13 |
909 |
923 |
906 |
920 |
+2.11% |
147,600 |
| 2024/2/9 |
900 |
917 |
898 |
901 |
-0.11% |
95,900 |
| 2024/2/8 |
915 |
916 |
893 |
902 |
-1.42% |
151,800 |
| 2024/2/7 |
926 |
932 |
907 |
915 |
-1.29% |
179,200 |
| 2024/2/6 |
935 |
935 |
925 |
927 |
-1.17% |
74,700 |
| 2024/2/5 |
945 |
958 |
933 |
938 |
-0.11% |
98,400 |
| 2024/2/2 |
940 |
952 |
934 |
939 |
-1.37% |
111,300 |
| 2024/2/1 |
945 |
956 |
927 |
952 |
-0.10% |
113,700 |
| 2024/1/31 |
944 |
953 |
926 |
953 |
+0.00% |
156,000 |
| 2024/1/30 |
957 |
967 |
942 |
953 |
+0.63% |
132,400 |
| 2024/1/29 |
960 |
970 |
947 |
947 |
+0.21% |
114,500 |
|
