日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
722 |
722 |
713 |
720 |
-0.55% |
2,700 |
2024/10/23 |
724 |
726 |
715 |
724 |
+0.28% |
4,900 |
2024/10/22 |
727 |
727 |
716 |
722 |
-0.41% |
7,500 |
2024/10/21 |
728 |
731 |
722 |
725 |
-0.14% |
9,400 |
2024/10/18 |
730 |
730 |
726 |
726 |
+0.00% |
3,700 |
2024/10/17 |
737 |
742 |
724 |
726 |
-2.68% |
14,600 |
2024/10/16 |
745 |
746 |
738 |
746 |
+0.00% |
2,700 |
2024/10/15 |
754 |
756 |
739 |
746 |
-0.93% |
11,900 |
2024/10/11 |
751 |
753 |
743 |
753 |
+0.13% |
6,000 |
2024/10/10 |
745 |
752 |
745 |
752 |
+0.94% |
9,100 |
2024/10/9 |
730 |
745 |
730 |
745 |
+2.76% |
6,300 |
2024/10/8 |
741 |
747 |
725 |
725 |
-2.95% |
8,900 |
2024/10/7 |
730 |
747 |
730 |
747 |
+2.47% |
11,200 |
2024/10/4 |
715 |
732 |
706 |
729 |
+1.53% |
10,300 |
2024/10/3 |
723 |
727 |
716 |
718 |
-0.69% |
8,100 |
2024/10/2 |
723 |
723 |
720 |
723 |
-0.55% |
2,000 |
2024/10/1 |
723 |
728 |
723 |
727 |
+0.28% |
6,700 |
2024/9/30 |
711 |
727 |
710 |
725 |
-1.63% |
5,600 |
2024/9/27 |
735 |
745 |
734 |
737 |
+0.27% |
14,100 |
2024/9/26 |
733 |
735 |
727 |
735 |
+0.27% |
4,200 |
2024/9/25 |
735 |
735 |
727 |
733 |
+0.41% |
7,700 |
2024/9/24 |
737 |
738 |
721 |
730 |
-0.27% |
23,600 |
2024/9/20 |
719 |
732 |
709 |
732 |
+2.66% |
8,400 |
2024/9/19 |
705 |
717 |
702 |
713 |
+1.13% |
32,500 |
2024/9/18 |
697 |
706 |
690 |
705 |
+1.73% |
4,200 |
2024/9/17 |
705 |
705 |
693 |
693 |
-0.72% |
2,400 |
2024/9/13 |
699 |
700 |
695 |
698 |
+0.14% |
2,000 |
2024/9/12 |
701 |
701 |
691 |
697 |
+0.87% |
5,600 |
2024/9/11 |
701 |
701 |
685 |
691 |
-1.29% |
7,300 |
2024/9/10 |
701 |
701 |
695 |
700 |
+0.00% |
8,500 |
2024/9/9 |
695 |
710 |
692 |
700 |
-2.23% |
12,300 |
2024/9/6 |
717 |
722 |
713 |
716 |
+0.28% |
6,300 |
2024/9/5 |
714 |
727 |
710 |
714 |
-1.38% |
6,600 |
2024/9/4 |
729 |
729 |
715 |
724 |
-1.50% |
13,500 |
2024/9/3 |
731 |
735 |
731 |
735 |
+0.41% |
3,500 |
2024/9/2 |
740 |
740 |
729 |
732 |
-1.08% |
7,800 |
2024/8/30 |
732 |
741 |
732 |
740 |
+1.37% |
8,200 |
2024/8/29 |
726 |
733 |
726 |
730 |
+0.69% |
4,800 |
2024/8/28 |
731 |
732 |
724 |
725 |
-0.55% |
7,000 |
2024/8/27 |
726 |
737 |
721 |
729 |
+0.55% |
12,400 |
2024/8/26 |
726 |
726 |
718 |
725 |
+0.28% |
12,700 |
2024/8/23 |
739 |
739 |
720 |
723 |
-1.77% |
11,400 |
2024/8/22 |
734 |
736 |
732 |
736 |
-0.14% |
2,000 |
2024/8/21 |
736 |
738 |
732 |
737 |
+0.68% |
5,000 |
2024/8/20 |
730 |
739 |
730 |
732 |
+0.97% |
10,000 |
2024/8/19 |
726 |
735 |
723 |
725 |
+0.14% |
20,600 |
2024/8/16 |
720 |
725 |
705 |
724 |
+1.54% |
37,500 |
2024/8/15 |
721 |
730 |
701 |
713 |
-5.69% |
48,000 |
2024/8/14 |
760 |
770 |
752 |
756 |
-1.18% |
20,300 |
2024/8/13 |
743 |
770 |
743 |
765 |
+4.51% |
14,800 |
2024/8/9 |
723 |
751 |
721 |
732 |
+0.83% |
16,000 |
2024/8/8 |
720 |
726 |
707 |
726 |
+0.69% |
11,600 |
2024/8/7 |
705 |
724 |
690 |
721 |
+3.30% |
23,400 |
2024/8/6 |
665 |
719 |
661 |
698 |
+11.68% |
33,200 |
2024/8/5 |
707 |
719 |
604 |
625 |
-16.89% |
113,400 |
2024/8/2 |
765 |
789 |
740 |
752 |
-6.82% |
44,300 |
2024/8/1 |
847 |
847 |
780 |
807 |
-4.16% |
18,200 |
2024/7/31 |
842 |
848 |
839 |
842 |
-0.59% |
2,300 |
2024/7/30 |
844 |
850 |
842 |
847 |
-0.24% |
3,400 |
2024/7/29 |
827 |
849 |
827 |
849 |
+3.03% |
8,600 |
2024/7/26 |
819 |
824 |
803 |
824 |
+0.24% |
16,800 |
2024/7/25 |
834 |
834 |
820 |
822 |
-2.26% |
21,300 |
2024/7/24 |
843 |
844 |
836 |
841 |
-0.24% |
2,400 |
2024/7/23 |
833 |
844 |
833 |
843 |
+1.57% |
3,800 |
2024/7/22 |
843 |
848 |
830 |
830 |
-2.24% |
16,900 |
2024/7/19 |
845 |
849 |
839 |
849 |
+0.00% |
17,800 |
2024/7/18 |
854 |
854 |
845 |
849 |
-1.05% |
12,000 |
2024/7/17 |
863 |
868 |
857 |
858 |
-0.46% |
16,800 |
2024/7/16 |
854 |
865 |
852 |
862 |
+2.01% |
24,000 |
2024/7/12 |
840 |
848 |
839 |
845 |
-0.24% |
7,900 |
2024/7/11 |
852 |
853 |
844 |
847 |
-1.05% |
12,100 |
2024/7/10 |
865 |
866 |
855 |
856 |
-1.50% |
7,800 |
2024/7/9 |
870 |
872 |
864 |
869 |
-0.11% |
7,800 |
2024/7/8 |
861 |
870 |
860 |
870 |
+1.40% |
15,500 |
2024/7/5 |
858 |
860 |
855 |
858 |
-0.12% |
6,800 |
2024/7/4 |
856 |
863 |
855 |
859 |
-0.12% |
7,500 |
2024/7/3 |
860 |
867 |
860 |
860 |
-0.12% |
9,600 |
2024/7/2 |
840 |
869 |
837 |
861 |
+2.38% |
40,800 |
2024/7/1 |
836 |
842 |
835 |
841 |
+0.60% |
9,100 |
2024/6/28 |
834 |
840 |
832 |
836 |
+0.72% |
8,300 |
2024/6/27 |
832 |
835 |
830 |
830 |
-0.60% |
6,700 |
2024/6/26 |
844 |
844 |
835 |
835 |
-0.95% |
9,900 |
2024/6/25 |
836 |
845 |
834 |
843 |
+1.81% |
51,300 |
2024/6/24 |
819 |
828 |
817 |
828 |
+1.60% |
23,100 |
2024/6/21 |
811 |
817 |
808 |
815 |
+0.74% |
17,300 |
2024/6/20 |
810 |
812 |
803 |
809 |
-0.25% |
5,800 |
2024/6/19 |
810 |
812 |
809 |
811 |
-0.25% |
7,500 |
2024/6/18 |
812 |
818 |
808 |
813 |
+0.62% |
22,500 |
2024/6/17 |
796 |
808 |
793 |
808 |
+1.64% |
22,600 |
2024/6/14 |
783 |
795 |
780 |
795 |
+1.66% |
16,200 |
2024/6/13 |
786 |
786 |
775 |
782 |
-0.51% |
14,900 |
2024/6/12 |
785 |
787 |
781 |
786 |
+0.00% |
7,300 |
2024/6/11 |
782 |
786 |
777 |
786 |
+1.16% |
14,500 |
2024/6/10 |
768 |
782 |
768 |
777 |
+1.30% |
5,600 |
2024/6/7 |
770 |
773 |
767 |
767 |
-0.26% |
8,500 |
2024/6/6 |
786 |
786 |
765 |
769 |
-1.28% |
19,500 |
2024/6/5 |
791 |
791 |
777 |
779 |
-1.52% |
9,700 |
2024/6/4 |
789 |
791 |
785 |
791 |
+0.13% |
5,100 |
2024/6/3 |
798 |
798 |
786 |
790 |
-0.25% |
8,900 |
2024/5/31 |
785 |
795 |
783 |
792 |
+1.41% |
12,100 |
2024/5/30 |
784 |
788 |
777 |
781 |
-0.89% |
6,600 |
2024/5/29 |
798 |
802 |
784 |
788 |
-1.62% |
18,500 |
2024/5/28 |
802 |
802 |
796 |
801 |
-0.12% |
4,400 |
2024/5/27 |
799 |
803 |
798 |
802 |
+0.25% |
3,800 |
2024/5/24 |
800 |
802 |
796 |
800 |
-0.50% |
8,900 |
2024/5/23 |
800 |
806 |
795 |
804 |
+0.63% |
13,500 |
2024/5/22 |
810 |
810 |
796 |
799 |
-0.62% |
4,700 |
2024/5/21 |
810 |
818 |
798 |
804 |
-0.50% |
26,300 |
2024/5/20 |
784 |
812 |
784 |
808 |
+3.99% |
48,600 |
2024/5/17 |
761 |
782 |
759 |
777 |
+0.65% |
36,800 |
2024/5/16 |
778 |
780 |
766 |
772 |
+0.26% |
21,800 |
2024/5/15 |
780 |
786 |
766 |
770 |
+1.45% |
91,100 |
2024/5/14 |
762 |
769 |
758 |
759 |
-0.39% |
16,600 |
2024/5/13 |
761 |
766 |
759 |
762 |
-0.91% |
7,900 |
2024/5/10 |
769 |
770 |
760 |
769 |
+0.26% |
10,200 |
2024/5/9 |
767 |
769 |
765 |
767 |
+0.00% |
2,100 |
2024/5/8 |
768 |
771 |
767 |
767 |
-0.13% |
3,300 |
2024/5/7 |
762 |
771 |
761 |
768 |
+1.45% |
5,700 |
2024/5/2 |
757 |
764 |
756 |
757 |
+0.00% |
7,900 |
2024/5/1 |
755 |
762 |
750 |
757 |
-0.79% |
8,100 |
2024/4/30 |
768 |
768 |
762 |
763 |
-0.26% |
7,800 |
2024/4/26 |
759 |
765 |
758 |
765 |
+0.66% |
3,300 |
2024/4/25 |
762 |
765 |
760 |
760 |
-1.17% |
6,900 |
|