日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
749 |
758 |
747 |
753 |
+0.53% |
6,500 |
2024/7/25 |
751 |
755 |
745 |
749 |
-0.27% |
11,900 |
2024/7/24 |
753 |
758 |
745 |
751 |
-0.66% |
14,200 |
2024/7/23 |
752 |
764 |
750 |
756 |
+0.80% |
6,500 |
2024/7/22 |
755 |
755 |
750 |
750 |
+0.00% |
2,000 |
2024/7/19 |
748 |
755 |
748 |
750 |
+0.00% |
2,600 |
2024/7/18 |
750 |
754 |
750 |
750 |
+0.00% |
1,100 |
2024/7/17 |
755 |
760 |
725 |
750 |
-0.66% |
11,000 |
2024/7/16 |
763 |
771 |
746 |
755 |
+0.27% |
12,000 |
2024/7/12 |
758 |
759 |
747 |
753 |
-0.66% |
6,000 |
2024/7/11 |
750 |
758 |
750 |
758 |
+1.07% |
3,700 |
2024/7/10 |
750 |
755 |
747 |
750 |
+0.00% |
3,000 |
2024/7/9 |
745 |
751 |
741 |
750 |
+0.27% |
9,400 |
2024/7/8 |
752 |
754 |
746 |
748 |
-0.93% |
2,000 |
2024/7/5 |
755 |
755 |
745 |
755 |
+0.00% |
2,400 |
2024/7/4 |
743 |
755 |
743 |
755 |
+1.89% |
4,100 |
2024/7/3 |
740 |
747 |
740 |
741 |
-1.85% |
20,600 |
2024/7/2 |
747 |
758 |
747 |
755 |
+1.07% |
2,800 |
2024/7/1 |
760 |
760 |
736 |
747 |
-1.84% |
10,000 |
2024/6/28 |
769 |
769 |
756 |
761 |
-1.68% |
9,500 |
2024/6/27 |
735 |
778 |
733 |
774 |
+5.02% |
26,900 |
2024/6/26 |
739 |
739 |
735 |
737 |
+0.68% |
11,800 |
2024/6/25 |
734 |
734 |
731 |
732 |
+0.55% |
11,500 |
2024/6/24 |
716 |
728 |
714 |
728 |
+2.25% |
45,600 |
2024/6/21 |
710 |
715 |
708 |
712 |
+0.28% |
4,400 |
2024/6/20 |
722 |
724 |
703 |
710 |
-1.80% |
63,200 |
2024/6/19 |
728 |
728 |
718 |
723 |
+1.40% |
35,400 |
2024/6/18 |
724 |
725 |
708 |
713 |
-0.70% |
16,300 |
2024/6/17 |
701 |
718 |
701 |
718 |
+1.99% |
14,300 |
2024/6/14 |
699 |
705 |
698 |
704 |
+0.28% |
8,100 |
2024/6/13 |
696 |
703 |
696 |
702 |
+0.86% |
2,800 |
2024/6/12 |
692 |
698 |
689 |
696 |
+0.87% |
14,600 |
2024/6/11 |
686 |
692 |
685 |
690 |
+0.29% |
5,100 |
2024/6/10 |
672 |
688 |
671 |
688 |
+2.38% |
4,200 |
2024/6/7 |
674 |
674 |
672 |
672 |
-0.30% |
800 |
2024/6/6 |
679 |
679 |
665 |
674 |
-0.74% |
6,700 |
2024/6/5 |
678 |
680 |
678 |
679 |
+0.15% |
400 |
2024/6/4 |
685 |
690 |
675 |
678 |
-1.02% |
4,400 |
2024/6/3 |
675 |
685 |
675 |
685 |
+1.48% |
1,500 |
2024/5/31 |
671 |
675 |
669 |
675 |
+0.60% |
3,000 |
2024/5/30 |
666 |
671 |
664 |
671 |
+0.60% |
3,700 |
2024/5/29 |
668 |
672 |
667 |
667 |
+0.30% |
5,700 |
2024/5/28 |
667 |
670 |
665 |
665 |
-0.30% |
2,000 |
2024/5/27 |
666 |
668 |
666 |
667 |
+0.15% |
1,200 |
2024/5/24 |
669 |
669 |
665 |
666 |
-0.15% |
3,500 |
2024/5/23 |
662 |
667 |
661 |
667 |
+0.91% |
2,700 |
2024/5/22 |
656 |
661 |
656 |
661 |
+0.61% |
1,500 |
2024/5/21 |
661 |
661 |
654 |
657 |
-1.05% |
5,100 |
2024/5/20 |
659 |
664 |
657 |
664 |
+0.76% |
900 |
2024/5/17 |
668 |
668 |
653 |
659 |
-1.35% |
8,700 |
2024/5/16 |
669 |
669 |
666 |
668 |
-0.15% |
1,100 |
2024/5/15 |
665 |
669 |
665 |
669 |
+1.21% |
2,300 |
2024/5/14 |
660 |
662 |
657 |
661 |
-0.15% |
3,900 |
2024/5/13 |
663 |
663 |
661 |
662 |
-0.60% |
6,200 |
2024/5/10 |
675 |
676 |
661 |
666 |
-0.89% |
7,700 |
2024/5/9 |
656 |
672 |
656 |
672 |
+2.44% |
2,100 |
2024/5/8 |
677 |
679 |
655 |
656 |
-3.10% |
19,500 |
2024/5/7 |
692 |
696 |
677 |
677 |
-2.59% |
16,000 |
2024/5/2 |
690 |
696 |
690 |
695 |
+0.72% |
4,500 |
2024/5/1 |
690 |
690 |
690 |
690 |
+0.00% |
1,300 |
2024/4/30 |
686 |
695 |
686 |
690 |
+0.58% |
9,500 |
2024/4/26 |
713 |
719 |
686 |
686 |
-4.46% |
53,100 |
2024/4/25 |
714 |
720 |
714 |
718 |
+0.42% |
7,300 |
2024/4/24 |
705 |
723 |
705 |
715 |
+1.42% |
7,900 |
2024/4/23 |
702 |
713 |
702 |
705 |
+0.57% |
6,900 |
2024/4/22 |
692 |
713 |
692 |
701 |
+1.45% |
14,500 |
2024/4/19 |
710 |
722 |
691 |
691 |
-3.36% |
9,800 |
2024/4/18 |
697 |
719 |
697 |
715 |
+0.99% |
14,000 |
2024/4/17 |
711 |
720 |
707 |
708 |
-1.26% |
9,100 |
2024/4/16 |
718 |
723 |
710 |
717 |
-0.14% |
7,900 |
2024/4/15 |
724 |
724 |
709 |
718 |
-0.69% |
11,000 |
2024/4/12 |
718 |
723 |
716 |
723 |
+0.70% |
10,200 |
2024/4/11 |
726 |
726 |
718 |
718 |
-1.10% |
9,800 |
2024/4/10 |
727 |
730 |
723 |
726 |
-0.14% |
2,800 |
2024/4/9 |
725 |
727 |
719 |
727 |
+0.28% |
6,700 |
2024/4/8 |
721 |
727 |
721 |
725 |
+0.55% |
7,500 |
2024/4/5 |
716 |
729 |
716 |
721 |
-1.23% |
5,300 |
2024/4/4 |
730 |
731 |
723 |
730 |
+0.00% |
4,600 |
2024/4/3 |
719 |
735 |
719 |
730 |
+1.39% |
7,800 |
2024/4/2 |
717 |
728 |
716 |
720 |
+0.42% |
18,100 |
2024/4/1 |
712 |
720 |
707 |
717 |
+0.28% |
8,900 |
2024/3/29 |
709 |
716 |
708 |
715 |
+0.85% |
8,500 |
2024/3/28 |
718 |
720 |
709 |
709 |
-2.21% |
9,400 |
2024/3/27 |
727 |
727 |
721 |
725 |
+0.42% |
25,200 |
2024/3/26 |
720 |
727 |
720 |
722 |
+0.28% |
3,200 |
2024/3/25 |
719 |
728 |
717 |
720 |
+0.00% |
7,200 |
2024/3/22 |
712 |
720 |
711 |
720 |
+0.84% |
8,700 |
2024/3/21 |
712 |
714 |
703 |
714 |
+0.00% |
11,200 |
2024/3/19 |
710 |
714 |
707 |
714 |
+0.42% |
3,300 |
2024/3/18 |
708 |
711 |
708 |
711 |
+0.99% |
2,200 |
2024/3/15 |
703 |
706 |
700 |
704 |
+0.00% |
3,300 |
2024/3/14 |
700 |
704 |
700 |
704 |
+0.57% |
1,300 |
2024/3/13 |
701 |
705 |
700 |
700 |
-0.43% |
3,300 |
2024/3/12 |
701 |
703 |
696 |
703 |
+0.14% |
5,700 |
2024/3/11 |
701 |
702 |
699 |
702 |
+0.00% |
6,500 |
2024/3/8 |
700 |
702 |
700 |
702 |
+0.29% |
6,900 |
2024/3/7 |
700 |
700 |
698 |
700 |
+0.00% |
2,000 |
2024/3/6 |
701 |
702 |
698 |
700 |
-0.28% |
3,800 |
2024/3/5 |
699 |
702 |
699 |
702 |
+0.72% |
2,100 |
2024/3/4 |
698 |
701 |
694 |
697 |
-0.43% |
9,100 |
2024/3/1 |
696 |
703 |
696 |
700 |
+0.57% |
4,900 |
2024/2/29 |
696 |
702 |
695 |
696 |
-0.57% |
5,400 |
2024/2/28 |
699 |
704 |
696 |
700 |
+0.00% |
10,600 |
2024/2/27 |
700 |
703 |
699 |
700 |
+0.29% |
29,200 |
2024/2/26 |
701 |
701 |
690 |
698 |
-0.85% |
25,000 |
2024/2/22 |
706 |
710 |
700 |
704 |
+0.57% |
6,500 |
2024/2/21 |
698 |
703 |
695 |
700 |
+0.00% |
2,700 |
2024/2/20 |
702 |
703 |
696 |
700 |
-0.43% |
14,600 |
2024/2/19 |
703 |
703 |
699 |
703 |
+0.14% |
2,900 |
2024/2/16 |
697 |
702 |
695 |
702 |
+0.72% |
8,500 |
2024/2/15 |
705 |
705 |
693 |
697 |
-0.99% |
12,000 |
2024/2/14 |
696 |
704 |
690 |
704 |
+0.57% |
12,400 |
2024/2/13 |
702 |
702 |
693 |
700 |
+0.00% |
4,900 |
2024/2/9 |
700 |
705 |
692 |
700 |
-0.14% |
12,200 |
2024/2/8 |
693 |
701 |
691 |
701 |
+0.72% |
8,600 |
2024/2/7 |
692 |
701 |
692 |
696 |
-0.85% |
12,600 |
2024/2/6 |
669 |
704 |
661 |
702 |
+0.14% |
86,600 |
2024/2/5 |
700 |
709 |
696 |
701 |
+0.14% |
12,600 |
2024/2/2 |
697 |
701 |
695 |
700 |
+0.14% |
3,900 |
2024/2/1 |
701 |
702 |
698 |
699 |
-0.29% |
5,000 |
2024/1/31 |
690 |
704 |
690 |
701 |
+1.59% |
21,400 |
2024/1/30 |
702 |
709 |
690 |
690 |
-2.40% |
62,800 |
2024/1/29 |
706 |
710 |
702 |
707 |
+1.00% |
5,300 |
|