日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
872 |
875 |
871 |
875 |
+0.46% |
18,900 |
2024/7/25 |
870 |
875 |
869 |
871 |
-0.11% |
25,200 |
2024/7/24 |
875 |
876 |
870 |
872 |
-0.34% |
14,400 |
2024/7/23 |
880 |
880 |
870 |
875 |
+0.23% |
21,300 |
2024/7/22 |
881 |
881 |
872 |
873 |
-0.91% |
29,800 |
2024/7/19 |
879 |
881 |
877 |
881 |
+0.69% |
37,400 |
2024/7/18 |
875 |
879 |
874 |
875 |
+0.00% |
27,800 |
2024/7/17 |
880 |
880 |
875 |
875 |
+0.00% |
17,900 |
2024/7/16 |
873 |
878 |
873 |
875 |
+0.23% |
18,500 |
2024/7/12 |
868 |
875 |
868 |
873 |
+0.58% |
33,300 |
2024/7/11 |
869 |
871 |
867 |
868 |
+0.00% |
18,900 |
2024/7/10 |
865 |
868 |
865 |
868 |
+0.35% |
27,800 |
2024/7/9 |
869 |
870 |
865 |
865 |
-0.35% |
27,800 |
2024/7/8 |
870 |
871 |
868 |
868 |
-0.23% |
26,000 |
2024/7/5 |
875 |
875 |
870 |
870 |
-0.57% |
17,700 |
2024/7/4 |
876 |
877 |
873 |
875 |
+0.00% |
11,500 |
2024/7/3 |
878 |
878 |
875 |
875 |
-0.23% |
15,100 |
2024/7/2 |
880 |
880 |
875 |
877 |
-0.23% |
20,900 |
2024/7/1 |
878 |
881 |
875 |
879 |
+0.11% |
26,900 |
2024/6/28 |
875 |
878 |
873 |
878 |
+0.34% |
26,500 |
2024/6/27 |
880 |
880 |
875 |
875 |
-0.57% |
42,300 |
2024/6/26 |
879 |
880 |
876 |
880 |
+0.23% |
92,600 |
2024/6/25 |
879 |
879 |
873 |
878 |
+0.80% |
71,400 |
2024/6/24 |
870 |
871 |
865 |
871 |
+0.81% |
94,100 |
2024/6/21 |
879 |
880 |
864 |
864 |
-2.48% |
81,800 |
2024/6/20 |
885 |
888 |
884 |
886 |
+0.34% |
76,500 |
2024/6/19 |
885 |
886 |
877 |
883 |
-1.23% |
361,400 |
2024/6/18 |
896 |
898 |
894 |
894 |
-0.22% |
543,000 |
2024/6/17 |
897 |
899 |
895 |
896 |
-0.22% |
137,700 |
2024/6/14 |
894 |
898 |
893 |
898 |
+0.34% |
86,200 |
2024/6/13 |
899 |
900 |
895 |
895 |
-0.33% |
50,500 |
2024/6/12 |
899 |
899 |
896 |
898 |
-0.22% |
39,400 |
2024/6/11 |
899 |
903 |
899 |
900 |
+0.00% |
51,500 |
2024/6/10 |
897 |
900 |
897 |
900 |
+0.11% |
35,300 |
2024/6/7 |
897 |
899 |
895 |
899 |
+0.22% |
21,700 |
2024/6/6 |
898 |
900 |
895 |
897 |
-0.11% |
34,800 |
2024/6/5 |
896 |
902 |
896 |
898 |
+0.00% |
30,500 |
2024/6/4 |
900 |
902 |
897 |
898 |
-0.44% |
40,700 |
2024/6/3 |
898 |
903 |
898 |
902 |
+0.45% |
58,000 |
2024/5/31 |
899 |
900 |
895 |
898 |
+0.22% |
47,300 |
2024/5/30 |
891 |
896 |
889 |
896 |
+0.67% |
43,000 |
2024/5/29 |
896 |
896 |
890 |
890 |
-0.56% |
31,100 |
2024/5/28 |
897 |
897 |
893 |
895 |
-0.11% |
18,400 |
2024/5/27 |
895 |
897 |
891 |
896 |
+0.45% |
28,100 |
2024/5/24 |
891 |
895 |
888 |
892 |
-0.22% |
27,000 |
2024/5/23 |
891 |
894 |
889 |
894 |
+0.45% |
20,500 |
2024/5/22 |
891 |
894 |
890 |
890 |
-0.11% |
19,700 |
2024/5/21 |
891 |
893 |
889 |
891 |
+0.11% |
12,300 |
2024/5/20 |
888 |
890 |
885 |
890 |
+0.56% |
26,700 |
2024/5/17 |
883 |
886 |
882 |
885 |
+0.34% |
13,400 |
2024/5/16 |
888 |
888 |
880 |
882 |
-0.45% |
23,000 |
2024/5/15 |
890 |
893 |
885 |
886 |
-0.34% |
28,700 |
2024/5/14 |
885 |
889 |
885 |
889 |
-0.11% |
16,900 |
2024/5/13 |
890 |
892 |
888 |
890 |
+0.00% |
22,100 |
2024/5/10 |
891 |
891 |
888 |
890 |
+0.00% |
13,600 |
2024/5/9 |
892 |
892 |
888 |
890 |
+0.23% |
8,900 |
2024/5/8 |
891 |
893 |
888 |
888 |
-0.34% |
13,400 |
2024/5/7 |
889 |
892 |
885 |
891 |
+0.45% |
24,400 |
2024/5/2 |
883 |
888 |
882 |
887 |
+0.45% |
16,500 |
2024/5/1 |
890 |
890 |
883 |
883 |
-0.79% |
21,100 |
2024/4/30 |
881 |
890 |
878 |
890 |
+1.83% |
47,600 |
2024/4/26 |
871 |
874 |
870 |
874 |
+0.34% |
75,500 |
2024/4/25 |
871 |
874 |
870 |
871 |
-0.34% |
36,400 |
2024/4/24 |
873 |
877 |
872 |
874 |
+0.11% |
30,200 |
2024/4/23 |
875 |
882 |
872 |
873 |
-0.68% |
22,600 |
2024/4/22 |
872 |
881 |
870 |
879 |
+0.92% |
40,200 |
2024/4/19 |
878 |
882 |
870 |
871 |
-1.47% |
40,400 |
2024/4/18 |
886 |
886 |
880 |
884 |
+0.45% |
17,100 |
2024/4/17 |
886 |
886 |
880 |
880 |
-0.56% |
29,800 |
2024/4/16 |
890 |
892 |
885 |
885 |
-0.67% |
35,300 |
2024/4/15 |
894 |
897 |
891 |
891 |
-0.34% |
25,800 |
2024/4/12 |
894 |
896 |
892 |
894 |
+0.00% |
36,100 |
2024/4/11 |
893 |
898 |
892 |
894 |
-0.11% |
30,900 |
2024/4/10 |
893 |
898 |
893 |
895 |
-0.11% |
49,800 |
2024/4/9 |
893 |
898 |
893 |
896 |
+0.34% |
60,500 |
2024/4/8 |
895 |
897 |
891 |
893 |
+0.34% |
59,200 |
2024/4/5 |
888 |
894 |
887 |
890 |
-0.22% |
87,700 |
2024/4/4 |
885 |
895 |
885 |
892 |
+0.45% |
65,500 |
2024/4/3 |
889 |
893 |
887 |
888 |
-0.22% |
58,500 |
2024/4/2 |
890 |
894 |
888 |
890 |
-0.34% |
69,400 |
2024/4/1 |
899 |
900 |
893 |
893 |
-0.56% |
86,200 |
2024/3/29 |
894 |
898 |
890 |
898 |
+0.67% |
35,500 |
2024/3/28 |
890 |
895 |
889 |
892 |
+0.22% |
60,500 |
2024/3/27 |
890 |
894 |
887 |
890 |
+0.23% |
55,800 |
2024/3/26 |
892 |
892 |
887 |
888 |
-0.45% |
28,300 |
2024/3/25 |
893 |
893 |
888 |
892 |
-0.11% |
25,100 |
2024/3/22 |
893 |
893 |
890 |
893 |
+0.22% |
17,100 |
2024/3/21 |
892 |
893 |
889 |
891 |
+0.11% |
24,300 |
2024/3/19 |
890 |
890 |
886 |
890 |
+0.00% |
13,100 |
2024/3/18 |
890 |
890 |
888 |
890 |
+0.23% |
14,500 |
2024/3/15 |
885 |
888 |
884 |
888 |
+0.34% |
31,500 |
2024/3/14 |
878 |
885 |
878 |
885 |
+0.80% |
14,700 |
2024/3/13 |
885 |
885 |
877 |
878 |
-0.79% |
15,900 |
2024/3/12 |
883 |
885 |
877 |
885 |
+0.23% |
18,600 |
2024/3/11 |
879 |
883 |
877 |
883 |
+0.00% |
16,700 |
2024/3/8 |
877 |
884 |
877 |
883 |
+0.46% |
28,200 |
2024/3/7 |
881 |
883 |
879 |
879 |
+0.11% |
17,500 |
2024/3/6 |
870 |
881 |
870 |
878 |
+0.69% |
33,100 |
2024/3/5 |
873 |
875 |
870 |
872 |
-0.11% |
20,300 |
2024/3/4 |
876 |
879 |
871 |
873 |
-0.46% |
22,100 |
2024/3/1 |
881 |
881 |
874 |
877 |
-0.23% |
20,200 |
2024/2/29 |
879 |
882 |
876 |
879 |
+0.11% |
19,500 |
2024/2/28 |
882 |
882 |
876 |
878 |
-0.11% |
17,600 |
2024/2/27 |
880 |
881 |
877 |
879 |
-0.11% |
13,200 |
2024/2/26 |
880 |
883 |
878 |
880 |
+0.11% |
17,400 |
2024/2/22 |
875 |
881 |
875 |
879 |
+0.11% |
17,700 |
2024/2/21 |
881 |
882 |
876 |
878 |
-0.23% |
12,500 |
2024/2/20 |
880 |
883 |
880 |
880 |
+0.11% |
13,900 |
2024/2/19 |
878 |
881 |
877 |
879 |
+0.00% |
14,900 |
2024/2/16 |
870 |
879 |
870 |
879 |
+0.92% |
18,600 |
2024/2/15 |
873 |
874 |
870 |
871 |
-0.23% |
17,400 |
2024/2/14 |
878 |
878 |
870 |
873 |
-0.57% |
30,500 |
2024/2/13 |
871 |
879 |
871 |
878 |
+1.27% |
20,800 |
2024/2/9 |
866 |
872 |
866 |
867 |
-0.23% |
18,500 |
2024/2/8 |
871 |
873 |
866 |
869 |
-0.23% |
26,200 |
2024/2/7 |
875 |
875 |
871 |
871 |
-0.23% |
16,700 |
2024/2/6 |
880 |
880 |
873 |
873 |
-0.80% |
12,600 |
2024/2/5 |
876 |
880 |
875 |
880 |
+0.46% |
15,600 |
2024/2/2 |
878 |
878 |
873 |
876 |
+0.23% |
16,100 |
2024/2/1 |
873 |
876 |
871 |
874 |
-0.23% |
20,500 |
2024/1/31 |
868 |
876 |
868 |
876 |
+0.46% |
19,900 |
2024/1/30 |
869 |
873 |
869 |
872 |
+0.23% |
14,700 |
2024/1/29 |
868 |
871 |
868 |
870 |
+0.00% |
11,000 |
|