日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
800 |
806 |
797 |
797 |
-0.99% |
43,300 |
2024/7/25 |
818 |
818 |
804 |
805 |
-1.83% |
74,300 |
2024/7/24 |
825 |
831 |
819 |
820 |
-1.20% |
49,000 |
2024/7/23 |
822 |
836 |
822 |
830 |
+0.61% |
32,600 |
2024/7/22 |
827 |
827 |
816 |
825 |
-0.24% |
34,000 |
2024/7/19 |
828 |
830 |
822 |
827 |
-0.24% |
29,200 |
2024/7/18 |
819 |
837 |
819 |
829 |
+0.36% |
46,400 |
2024/7/17 |
829 |
831 |
820 |
826 |
+0.85% |
43,100 |
2024/7/16 |
838 |
838 |
818 |
819 |
-1.09% |
39,200 |
2024/7/12 |
820 |
830 |
818 |
828 |
+0.85% |
46,000 |
2024/7/11 |
811 |
826 |
811 |
821 |
+1.23% |
56,300 |
2024/7/10 |
806 |
813 |
796 |
811 |
+0.62% |
50,900 |
2024/7/9 |
788 |
809 |
787 |
806 |
+1.90% |
64,800 |
2024/7/8 |
800 |
800 |
785 |
791 |
-1.00% |
61,700 |
2024/7/5 |
817 |
821 |
794 |
799 |
-1.11% |
97,500 |
2024/7/4 |
818 |
818 |
808 |
808 |
-1.22% |
31,900 |
2024/7/3 |
806 |
820 |
801 |
818 |
+1.74% |
68,800 |
2024/7/2 |
803 |
810 |
801 |
804 |
+0.12% |
73,300 |
2024/7/1 |
817 |
817 |
799 |
803 |
-0.86% |
48,600 |
2024/6/28 |
823 |
823 |
805 |
810 |
-1.46% |
42,500 |
2024/6/27 |
836 |
839 |
820 |
822 |
-1.56% |
99,700 |
2024/6/26 |
834 |
838 |
830 |
835 |
-0.48% |
63,500 |
2024/6/25 |
819 |
839 |
809 |
839 |
+3.20% |
79,500 |
2024/6/24 |
813 |
817 |
809 |
813 |
-0.37% |
67,100 |
2024/6/21 |
833 |
838 |
812 |
816 |
-1.69% |
101,100 |
2024/6/20 |
842 |
852 |
819 |
830 |
-0.60% |
117,000 |
2024/6/19 |
817 |
835 |
817 |
835 |
+3.21% |
134,800 |
2024/6/18 |
799 |
810 |
797 |
809 |
+2.41% |
101,500 |
2024/6/17 |
802 |
815 |
778 |
790 |
-0.50% |
92,200 |
2024/6/14 |
803 |
810 |
790 |
794 |
-1.00% |
86,700 |
2024/6/13 |
804 |
804 |
796 |
802 |
-0.37% |
39,700 |
2024/6/12 |
800 |
808 |
799 |
805 |
+0.62% |
77,700 |
2024/6/11 |
797 |
801 |
794 |
800 |
+0.50% |
67,200 |
2024/6/10 |
790 |
798 |
788 |
796 |
+1.79% |
80,600 |
2024/6/7 |
780 |
787 |
780 |
782 |
+0.51% |
53,700 |
2024/6/6 |
777 |
780 |
769 |
778 |
+1.30% |
72,600 |
2024/6/5 |
763 |
777 |
762 |
768 |
+0.52% |
55,500 |
2024/6/4 |
762 |
767 |
760 |
764 |
+0.26% |
29,400 |
2024/6/3 |
759 |
766 |
759 |
762 |
+0.53% |
36,000 |
2024/5/31 |
748 |
759 |
748 |
758 |
+1.34% |
48,600 |
2024/5/30 |
743 |
751 |
738 |
748 |
-0.13% |
53,700 |
2024/5/29 |
760 |
762 |
749 |
749 |
-1.58% |
43,100 |
2024/5/28 |
769 |
772 |
761 |
761 |
+0.13% |
39,000 |
2024/5/27 |
774 |
781 |
760 |
760 |
-1.04% |
90,100 |
2024/5/24 |
755 |
771 |
755 |
768 |
+0.66% |
62,400 |
2024/5/23 |
758 |
765 |
747 |
763 |
+1.19% |
49,200 |
2024/5/22 |
758 |
763 |
754 |
754 |
-0.79% |
41,900 |
2024/5/21 |
758 |
773 |
758 |
760 |
+0.00% |
78,500 |
2024/5/20 |
774 |
779 |
757 |
760 |
-0.26% |
70,300 |
2024/5/17 |
754 |
769 |
747 |
762 |
+2.42% |
92,500 |
2024/5/16 |
748 |
748 |
740 |
744 |
+0.27% |
41,500 |
2024/5/15 |
756 |
756 |
742 |
742 |
-1.59% |
57,200 |
2024/5/14 |
756 |
756 |
748 |
754 |
+0.13% |
71,400 |
2024/5/13 |
752 |
755 |
748 |
753 |
+0.94% |
42,500 |
2024/5/10 |
748 |
752 |
745 |
746 |
+0.67% |
52,400 |
2024/5/9 |
735 |
745 |
735 |
741 |
+0.54% |
43,900 |
2024/5/8 |
740 |
746 |
737 |
737 |
-1.47% |
83,800 |
2024/5/7 |
749 |
752 |
744 |
748 |
+0.00% |
90,300 |
2024/5/2 |
760 |
763 |
748 |
748 |
-1.32% |
208,000 |
2024/5/1 |
792 |
792 |
750 |
758 |
+2.43% |
222,100 |
2024/4/30 |
744 |
744 |
733 |
740 |
+0.14% |
63,700 |
2024/4/26 |
737 |
740 |
732 |
739 |
+0.96% |
55,100 |
2024/4/25 |
744 |
744 |
732 |
732 |
-1.48% |
34,200 |
2024/4/24 |
740 |
744 |
737 |
743 |
+0.68% |
47,600 |
2024/4/23 |
735 |
738 |
733 |
738 |
+0.54% |
27,200 |
2024/4/22 |
740 |
741 |
732 |
734 |
+0.55% |
51,900 |
2024/4/19 |
743 |
743 |
720 |
730 |
-2.14% |
61,100 |
2024/4/18 |
731 |
746 |
730 |
746 |
+1.63% |
57,900 |
2024/4/17 |
741 |
741 |
732 |
734 |
-1.08% |
40,500 |
2024/4/16 |
744 |
746 |
739 |
742 |
-0.67% |
54,600 |
2024/4/15 |
751 |
754 |
742 |
747 |
-1.45% |
80,500 |
2024/4/12 |
755 |
762 |
752 |
758 |
+0.13% |
49,000 |
2024/4/11 |
758 |
759 |
751 |
757 |
-1.05% |
21,900 |
2024/4/10 |
764 |
766 |
761 |
765 |
+0.00% |
32,000 |
2024/4/9 |
762 |
765 |
754 |
765 |
-0.13% |
39,400 |
2024/4/8 |
761 |
767 |
757 |
766 |
+0.79% |
43,200 |
2024/4/5 |
761 |
768 |
750 |
760 |
-1.43% |
55,500 |
2024/4/4 |
771 |
775 |
764 |
771 |
+0.00% |
65,100 |
2024/4/3 |
772 |
775 |
767 |
771 |
-1.15% |
43,900 |
2024/4/2 |
799 |
799 |
777 |
780 |
-2.01% |
50,800 |
2024/4/1 |
810 |
815 |
795 |
796 |
-0.13% |
103,700 |
2024/3/29 |
791 |
797 |
790 |
797 |
+1.01% |
59,100 |
2024/3/28 |
785 |
793 |
785 |
789 |
-1.25% |
48,100 |
2024/3/27 |
798 |
804 |
795 |
799 |
+0.88% |
99,400 |
2024/3/26 |
792 |
795 |
785 |
792 |
+0.00% |
59,900 |
2024/3/25 |
790 |
800 |
789 |
792 |
+0.76% |
89,000 |
2024/3/22 |
780 |
786 |
778 |
786 |
+0.90% |
45,400 |
2024/3/21 |
782 |
787 |
776 |
779 |
+0.00% |
79,300 |
2024/3/19 |
770 |
779 |
770 |
779 |
+1.17% |
48,000 |
2024/3/18 |
774 |
777 |
763 |
770 |
+0.00% |
85,900 |
2024/3/15 |
780 |
780 |
766 |
770 |
-1.28% |
40,400 |
2024/3/14 |
781 |
781 |
771 |
780 |
+0.00% |
36,300 |
2024/3/13 |
780 |
788 |
775 |
780 |
+0.13% |
77,900 |
2024/3/12 |
759 |
779 |
751 |
779 |
+3.04% |
85,100 |
2024/3/11 |
755 |
763 |
751 |
756 |
-0.13% |
56,300 |
2024/3/8 |
746 |
761 |
746 |
757 |
+0.93% |
94,800 |
2024/3/7 |
752 |
755 |
745 |
750 |
+0.27% |
54,300 |
2024/3/6 |
735 |
752 |
734 |
748 |
+1.08% |
92,100 |
2024/3/5 |
744 |
744 |
733 |
740 |
-1.07% |
53,900 |
2024/3/4 |
745 |
753 |
745 |
748 |
+0.54% |
75,800 |
2024/3/1 |
746 |
747 |
740 |
744 |
-0.27% |
45,700 |
2024/2/29 |
748 |
753 |
741 |
746 |
-0.67% |
47,100 |
2024/2/28 |
763 |
763 |
750 |
751 |
-1.57% |
53,400 |
2024/2/27 |
753 |
767 |
752 |
763 |
+1.33% |
149,200 |
2024/2/26 |
745 |
756 |
745 |
753 |
+1.35% |
96,100 |
2024/2/22 |
735 |
744 |
729 |
743 |
+1.09% |
87,300 |
2024/2/21 |
731 |
735 |
721 |
735 |
+0.41% |
70,100 |
2024/2/20 |
730 |
736 |
729 |
732 |
+0.27% |
46,300 |
2024/2/19 |
732 |
733 |
725 |
730 |
-0.27% |
43,700 |
2024/2/16 |
733 |
735 |
729 |
732 |
-0.41% |
70,900 |
2024/2/15 |
750 |
750 |
732 |
735 |
-1.87% |
59,400 |
2024/2/14 |
750 |
751 |
741 |
749 |
-0.40% |
69,300 |
2024/2/13 |
747 |
754 |
744 |
752 |
+1.35% |
95,600 |
2024/2/9 |
745 |
747 |
736 |
742 |
-0.27% |
46,400 |
2024/2/8 |
738 |
745 |
729 |
744 |
+1.36% |
108,000 |
2024/2/7 |
725 |
738 |
721 |
734 |
+1.24% |
74,200 |
2024/2/6 |
730 |
735 |
724 |
725 |
-1.09% |
48,300 |
2024/2/5 |
732 |
738 |
729 |
733 |
+0.14% |
92,200 |
2024/2/2 |
722 |
732 |
720 |
732 |
+0.97% |
133,800 |
2024/2/1 |
705 |
725 |
702 |
725 |
+3.87% |
233,800 |
2024/1/31 |
689 |
698 |
686 |
698 |
+1.31% |
65,600 |
2024/1/30 |
686 |
692 |
684 |
689 |
+1.03% |
100,400 |
2024/1/29 |
686 |
686 |
680 |
682 |
-0.58% |
65,900 |
|