日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
705 |
715 |
705 |
709 |
+0.00% |
15,600 |
2024/7/25 |
711 |
715 |
708 |
709 |
-0.84% |
40,300 |
2024/7/24 |
720 |
724 |
713 |
715 |
-0.83% |
38,800 |
2024/7/23 |
726 |
728 |
721 |
721 |
+0.00% |
13,900 |
2024/7/22 |
728 |
734 |
721 |
721 |
-0.83% |
26,600 |
2024/7/19 |
735 |
735 |
726 |
727 |
-1.49% |
24,100 |
2024/7/18 |
735 |
744 |
735 |
738 |
-0.54% |
18,600 |
2024/7/17 |
740 |
748 |
740 |
742 |
+0.68% |
19,500 |
2024/7/16 |
735 |
742 |
735 |
737 |
-0.27% |
26,100 |
2024/7/12 |
731 |
741 |
731 |
739 |
+0.96% |
41,800 |
2024/7/11 |
738 |
738 |
732 |
732 |
-0.14% |
28,100 |
2024/7/10 |
740 |
740 |
732 |
733 |
-0.95% |
112,100 |
2024/7/9 |
738 |
744 |
733 |
740 |
+0.68% |
69,100 |
2024/7/8 |
750 |
750 |
734 |
735 |
-1.61% |
112,300 |
2024/7/5 |
738 |
747 |
735 |
747 |
+1.08% |
99,300 |
2024/7/4 |
730 |
739 |
728 |
739 |
+1.65% |
55,600 |
2024/7/3 |
731 |
731 |
725 |
727 |
+0.28% |
35,700 |
2024/7/2 |
734 |
735 |
721 |
725 |
-1.23% |
62,200 |
2024/7/1 |
749 |
749 |
728 |
734 |
-1.21% |
113,900 |
2024/6/28 |
736 |
743 |
731 |
743 |
+0.81% |
48,800 |
2024/6/27 |
730 |
737 |
730 |
737 |
+1.10% |
45,300 |
2024/6/26 |
729 |
731 |
724 |
729 |
+0.00% |
40,400 |
2024/6/25 |
723 |
729 |
721 |
729 |
+1.82% |
41,800 |
2024/6/24 |
713 |
717 |
711 |
716 |
+2.14% |
41,400 |
2024/6/21 |
725 |
731 |
696 |
701 |
-3.44% |
141,100 |
2024/6/20 |
726 |
730 |
721 |
726 |
-0.55% |
31,400 |
2024/6/19 |
729 |
730 |
726 |
730 |
+0.55% |
12,600 |
2024/6/18 |
721 |
729 |
719 |
726 |
+1.54% |
16,400 |
2024/6/17 |
736 |
737 |
713 |
715 |
-2.05% |
54,400 |
2024/6/14 |
712 |
730 |
712 |
730 |
+2.10% |
43,600 |
2024/6/13 |
728 |
728 |
711 |
715 |
-1.52% |
31,600 |
2024/6/12 |
725 |
729 |
723 |
726 |
+0.55% |
27,000 |
2024/6/11 |
727 |
730 |
720 |
722 |
-0.41% |
21,600 |
2024/6/10 |
725 |
727 |
723 |
725 |
+0.83% |
32,800 |
2024/6/7 |
719 |
720 |
715 |
719 |
+0.70% |
18,200 |
2024/6/6 |
720 |
720 |
711 |
714 |
+0.56% |
33,900 |
2024/6/5 |
720 |
720 |
710 |
710 |
-1.93% |
24,700 |
2024/6/4 |
717 |
724 |
715 |
724 |
+0.98% |
36,600 |
2024/6/3 |
723 |
723 |
715 |
717 |
-0.14% |
31,200 |
2024/5/31 |
702 |
720 |
702 |
718 |
+2.28% |
46,800 |
2024/5/30 |
695 |
705 |
692 |
702 |
+0.86% |
53,100 |
2024/5/29 |
700 |
703 |
696 |
696 |
-0.71% |
31,800 |
2024/5/28 |
708 |
708 |
700 |
701 |
-0.71% |
43,900 |
2024/5/27 |
704 |
707 |
704 |
706 |
+0.14% |
15,000 |
2024/5/24 |
703 |
709 |
702 |
705 |
-0.14% |
18,700 |
2024/5/23 |
705 |
714 |
700 |
706 |
+0.00% |
27,400 |
2024/5/22 |
714 |
714 |
705 |
706 |
-0.56% |
33,000 |
2024/5/21 |
716 |
717 |
710 |
710 |
-0.84% |
30,000 |
2024/5/20 |
716 |
723 |
715 |
716 |
+0.00% |
24,200 |
2024/5/17 |
713 |
718 |
710 |
716 |
+0.42% |
23,100 |
2024/5/16 |
720 |
721 |
710 |
713 |
-0.97% |
32,700 |
2024/5/15 |
732 |
732 |
720 |
720 |
-0.83% |
32,100 |
2024/5/14 |
732 |
735 |
722 |
726 |
-1.09% |
60,300 |
2024/5/13 |
740 |
740 |
732 |
734 |
-0.14% |
21,800 |
2024/5/10 |
742 |
747 |
735 |
735 |
-0.94% |
36,800 |
2024/5/9 |
744 |
746 |
736 |
742 |
+1.09% |
60,500 |
2024/5/8 |
740 |
743 |
731 |
734 |
-1.21% |
33,300 |
2024/5/7 |
736 |
743 |
736 |
743 |
+0.95% |
34,300 |
2024/5/2 |
744 |
744 |
736 |
736 |
-0.81% |
26,700 |
2024/5/1 |
742 |
746 |
741 |
742 |
-1.33% |
42,800 |
2024/4/30 |
746 |
752 |
744 |
752 |
+0.94% |
24,500 |
2024/4/26 |
745 |
747 |
736 |
745 |
+0.00% |
51,300 |
2024/4/25 |
753 |
754 |
721 |
745 |
-1.06% |
65,000 |
2024/4/24 |
757 |
759 |
753 |
753 |
-0.53% |
17,400 |
2024/4/23 |
759 |
759 |
752 |
757 |
+1.20% |
15,200 |
2024/4/22 |
747 |
752 |
745 |
748 |
+1.22% |
21,200 |
2024/4/19 |
743 |
746 |
732 |
739 |
-0.81% |
40,800 |
2024/4/18 |
744 |
749 |
743 |
745 |
+0.95% |
22,300 |
2024/4/17 |
748 |
748 |
737 |
738 |
-1.34% |
29,700 |
2024/4/16 |
754 |
757 |
745 |
748 |
-1.32% |
41,800 |
2024/4/15 |
755 |
761 |
755 |
758 |
-0.26% |
16,800 |
2024/4/12 |
766 |
766 |
758 |
760 |
-0.39% |
26,900 |
2024/4/11 |
765 |
767 |
762 |
763 |
-0.39% |
19,600 |
2024/4/10 |
771 |
772 |
766 |
766 |
-0.78% |
21,400 |
2024/4/9 |
769 |
772 |
765 |
772 |
+0.39% |
20,300 |
2024/4/8 |
765 |
771 |
763 |
769 |
+0.92% |
43,100 |
2024/4/5 |
754 |
762 |
750 |
762 |
+0.26% |
34,300 |
2024/4/4 |
760 |
764 |
757 |
760 |
+0.40% |
23,700 |
2024/4/3 |
759 |
765 |
754 |
757 |
-0.26% |
27,500 |
2024/4/2 |
779 |
779 |
756 |
759 |
-1.43% |
39,000 |
2024/4/1 |
785 |
790 |
770 |
770 |
-2.65% |
49,600 |
2024/3/29 |
780 |
792 |
780 |
791 |
+1.02% |
31,000 |
2024/3/28 |
776 |
788 |
769 |
783 |
-1.88% |
56,000 |
2024/3/27 |
792 |
802 |
790 |
798 |
+1.79% |
67,800 |
2024/3/26 |
782 |
785 |
780 |
784 |
+0.26% |
20,700 |
2024/3/25 |
793 |
793 |
782 |
782 |
-0.76% |
40,200 |
2024/3/22 |
783 |
788 |
780 |
788 |
+0.64% |
26,300 |
2024/3/21 |
791 |
791 |
782 |
783 |
-0.25% |
34,300 |
2024/3/19 |
785 |
789 |
779 |
785 |
+0.00% |
29,400 |
2024/3/18 |
790 |
790 |
785 |
785 |
-0.51% |
25,000 |
2024/3/15 |
779 |
789 |
777 |
789 |
+1.41% |
28,900 |
2024/3/14 |
777 |
778 |
772 |
778 |
+0.91% |
15,100 |
2024/3/13 |
784 |
784 |
770 |
771 |
-0.77% |
14,800 |
2024/3/12 |
770 |
777 |
758 |
777 |
+0.26% |
48,600 |
2024/3/11 |
786 |
786 |
767 |
775 |
-2.15% |
48,100 |
2024/3/8 |
762 |
792 |
762 |
792 |
+2.72% |
108,700 |
2024/3/7 |
764 |
771 |
762 |
771 |
+1.31% |
58,800 |
2024/3/6 |
752 |
763 |
752 |
761 |
+0.40% |
65,700 |
2024/3/5 |
748 |
758 |
747 |
758 |
+1.34% |
37,100 |
2024/3/4 |
763 |
763 |
748 |
748 |
-1.45% |
93,000 |
2024/3/1 |
758 |
762 |
756 |
759 |
+0.00% |
29,300 |
2024/2/29 |
762 |
765 |
758 |
759 |
-0.39% |
33,000 |
2024/2/28 |
759 |
769 |
758 |
762 |
+1.06% |
48,800 |
2024/2/27 |
750 |
758 |
749 |
754 |
+0.13% |
43,100 |
2024/2/26 |
767 |
767 |
753 |
753 |
-1.18% |
43,100 |
2024/2/22 |
762 |
762 |
751 |
762 |
+1.06% |
49,300 |
2024/2/21 |
759 |
760 |
748 |
754 |
-0.53% |
64,600 |
2024/2/20 |
761 |
766 |
758 |
758 |
-0.39% |
24,700 |
2024/2/19 |
750 |
762 |
750 |
761 |
+1.47% |
22,200 |
2024/2/16 |
742 |
753 |
740 |
750 |
+1.08% |
63,600 |
2024/2/15 |
760 |
760 |
740 |
742 |
-1.85% |
49,000 |
2024/2/14 |
769 |
769 |
755 |
756 |
-1.69% |
42,900 |
2024/2/13 |
782 |
782 |
749 |
769 |
-0.90% |
148,100 |
2024/2/9 |
776 |
781 |
771 |
776 |
-0.64% |
56,500 |
2024/2/8 |
776 |
784 |
765 |
781 |
+0.64% |
75,100 |
2024/2/7 |
764 |
791 |
764 |
776 |
+3.60% |
147,400 |
2024/2/6 |
757 |
758 |
749 |
749 |
-1.71% |
55,100 |
2024/2/5 |
764 |
766 |
760 |
762 |
+0.26% |
69,300 |
2024/2/2 |
760 |
765 |
754 |
760 |
+0.26% |
85,900 |
2024/2/1 |
751 |
762 |
751 |
758 |
-0.26% |
68,300 |
2024/1/31 |
753 |
760 |
752 |
760 |
+0.93% |
33,300 |
2024/1/30 |
758 |
758 |
746 |
753 |
-0.40% |
65,100 |
2024/1/29 |
745 |
759 |
745 |
756 |
+2.58% |
82,600 |
|