日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
740 |
747 |
739 |
743 |
+0.81% |
367,800 |
2024/7/25 |
738 |
741 |
735 |
737 |
-0.41% |
594,300 |
2024/7/24 |
740 |
745 |
738 |
740 |
+0.27% |
981,000 |
2024/7/23 |
740 |
743 |
735 |
738 |
+0.54% |
589,700 |
2024/7/22 |
754 |
762 |
734 |
734 |
+0.55% |
1,457,800 |
2024/7/19 |
725 |
730 |
721 |
730 |
+0.55% |
673,500 |
2024/7/18 |
725 |
730 |
725 |
726 |
-0.14% |
403,400 |
2024/7/17 |
721 |
730 |
721 |
727 |
+0.97% |
841,600 |
2024/7/16 |
724 |
725 |
720 |
720 |
-0.96% |
1,304,200 |
2024/7/12 |
728 |
733 |
723 |
727 |
-0.14% |
518,100 |
2024/7/11 |
730 |
730 |
727 |
728 |
-0.27% |
254,300 |
2024/7/10 |
724 |
730 |
722 |
730 |
+1.11% |
946,200 |
2024/7/9 |
720 |
725 |
719 |
722 |
+0.28% |
1,433,000 |
2024/7/8 |
720 |
721 |
720 |
720 |
+0.14% |
321,300 |
2024/7/5 |
720 |
721 |
719 |
719 |
-0.14% |
588,000 |
2024/7/4 |
721 |
721 |
719 |
720 |
-0.14% |
1,544,700 |
2024/7/3 |
722 |
722 |
721 |
721 |
+0.00% |
397,600 |
2024/7/2 |
721 |
723 |
721 |
721 |
+0.00% |
775,300 |
2024/7/1 |
721 |
722 |
721 |
721 |
+0.14% |
326,500 |
2024/6/28 |
721 |
721 |
720 |
720 |
-0.28% |
619,700 |
2024/6/27 |
725 |
725 |
721 |
722 |
-0.55% |
731,500 |
2024/6/26 |
728 |
728 |
725 |
726 |
-0.27% |
478,000 |
2024/6/25 |
725 |
731 |
724 |
728 |
+0.55% |
1,648,600 |
2024/6/24 |
725 |
727 |
722 |
724 |
-0.28% |
1,393,200 |
2024/6/21 |
738 |
740 |
725 |
726 |
-4.10% |
3,465,900 |
2024/6/20 |
787 |
793 |
738 |
757 |
-4.66% |
1,223,100 |
2024/6/19 |
786 |
802 |
785 |
794 |
-0.25% |
938,700 |
2024/6/18 |
774 |
800 |
771 |
796 |
+3.51% |
733,900 |
2024/6/17 |
768 |
775 |
757 |
769 |
+0.26% |
1,485,300 |
2024/6/14 |
765 |
770 |
753 |
767 |
+0.13% |
1,629,500 |
2024/6/13 |
759 |
773 |
755 |
766 |
+2.54% |
2,758,200 |
2024/6/12 |
718 |
750 |
718 |
747 |
+4.48% |
3,409,800 |
2024/6/11 |
715 |
716 |
714 |
715 |
+0.00% |
210,300 |
2024/6/10 |
715 |
716 |
714 |
715 |
+0.14% |
98,300 |
2024/6/7 |
716 |
716 |
714 |
714 |
-0.14% |
583,100 |
2024/6/6 |
715 |
716 |
714 |
715 |
+0.00% |
233,300 |
2024/6/5 |
715 |
717 |
714 |
715 |
-0.14% |
367,200 |
2024/6/4 |
716 |
717 |
715 |
716 |
+0.00% |
389,000 |
2024/6/3 |
716 |
717 |
715 |
716 |
+0.00% |
286,600 |
2024/5/31 |
716 |
716 |
715 |
716 |
+0.14% |
56,300 |
2024/5/30 |
716 |
716 |
714 |
715 |
+0.00% |
101,100 |
2024/5/29 |
716 |
716 |
715 |
715 |
-0.14% |
33,100 |
2024/5/28 |
715 |
716 |
715 |
716 |
+0.00% |
21,700 |
2024/5/27 |
716 |
717 |
715 |
716 |
+0.00% |
20,700 |
2024/5/24 |
716 |
717 |
715 |
716 |
-0.14% |
30,400 |
2024/5/23 |
716 |
717 |
715 |
717 |
+0.14% |
66,800 |
2024/5/22 |
716 |
717 |
715 |
716 |
+0.00% |
71,100 |
2024/5/21 |
717 |
717 |
715 |
716 |
+0.00% |
28,800 |
2024/5/20 |
716 |
717 |
715 |
716 |
+0.00% |
139,100 |
2024/5/17 |
717 |
717 |
715 |
716 |
+0.28% |
239,000 |
2024/5/16 |
717 |
717 |
714 |
714 |
-0.28% |
183,400 |
2024/5/15 |
716 |
717 |
716 |
716 |
+0.00% |
73,500 |
2024/5/14 |
717 |
717 |
714 |
716 |
+0.00% |
205,400 |
2024/5/13 |
717 |
717 |
715 |
716 |
-0.14% |
101,100 |
2024/5/10 |
716 |
717 |
716 |
717 |
+0.00% |
40,200 |
2024/5/9 |
716 |
718 |
716 |
717 |
+0.28% |
178,200 |
2024/5/8 |
715 |
716 |
714 |
715 |
+0.00% |
151,700 |
2024/5/7 |
714 |
716 |
710 |
715 |
+0.85% |
168,600 |
2024/5/2 |
713 |
714 |
709 |
709 |
-0.42% |
155,700 |
2024/5/1 |
713 |
714 |
712 |
712 |
+0.00% |
33,500 |
2024/4/30 |
715 |
715 |
712 |
712 |
-0.42% |
85,900 |
2024/4/26 |
716 |
716 |
714 |
715 |
+0.00% |
67,200 |
2024/4/25 |
717 |
717 |
715 |
715 |
-0.14% |
110,700 |
2024/4/24 |
716 |
717 |
715 |
716 |
+0.00% |
245,500 |
2024/4/23 |
716 |
717 |
715 |
716 |
-0.14% |
102,000 |
2024/4/22 |
718 |
718 |
716 |
717 |
-0.14% |
260,700 |
2024/4/19 |
716 |
718 |
716 |
718 |
+0.00% |
124,000 |
2024/4/18 |
717 |
718 |
716 |
718 |
+0.28% |
193,900 |
2024/4/17 |
717 |
718 |
716 |
716 |
-0.14% |
367,000 |
2024/4/16 |
717 |
718 |
717 |
717 |
-0.14% |
140,700 |
2024/4/15 |
716 |
718 |
715 |
718 |
+0.42% |
675,000 |
2024/4/12 |
717 |
718 |
715 |
715 |
-0.14% |
580,300 |
2024/4/11 |
716 |
717 |
715 |
716 |
+0.00% |
524,600 |
2024/4/10 |
717 |
717 |
715 |
716 |
+0.00% |
305,700 |
2024/4/9 |
716 |
717 |
715 |
716 |
+0.00% |
380,400 |
2024/4/8 |
715 |
718 |
715 |
716 |
+0.14% |
884,300 |
2024/4/5 |
715 |
716 |
713 |
715 |
+0.00% |
123,000 |
2024/4/4 |
712 |
717 |
712 |
715 |
+0.42% |
536,100 |
2024/4/3 |
712 |
714 |
711 |
712 |
+0.14% |
335,800 |
2024/4/2 |
711 |
715 |
711 |
711 |
-0.14% |
557,100 |
2024/4/1 |
710 |
714 |
710 |
712 |
+0.28% |
395,700 |
2024/3/29 |
700 |
713 |
699 |
710 |
+1.57% |
1,150,400 |
2024/3/28 |
699 |
701 |
697 |
699 |
-0.29% |
558,000 |
2024/3/27 |
700 |
702 |
698 |
701 |
-0.57% |
446,400 |
2024/3/26 |
705 |
707 |
704 |
705 |
+0.14% |
898,900 |
2024/3/25 |
705 |
708 |
704 |
704 |
-0.14% |
906,800 |
2024/3/22 |
706 |
706 |
703 |
705 |
+0.14% |
501,600 |
2024/3/21 |
705 |
706 |
704 |
704 |
+0.00% |
277,400 |
2024/3/19 |
704 |
706 |
703 |
704 |
+0.00% |
253,300 |
2024/3/18 |
704 |
705 |
703 |
704 |
+0.00% |
161,700 |
2024/3/15 |
704 |
706 |
703 |
704 |
+0.00% |
281,700 |
2024/3/14 |
699 |
705 |
699 |
704 |
+0.57% |
194,100 |
2024/3/13 |
700 |
702 |
699 |
700 |
-0.71% |
414,600 |
2024/3/12 |
700 |
705 |
698 |
705 |
+0.86% |
209,700 |
2024/3/11 |
704 |
705 |
697 |
699 |
-1.27% |
567,100 |
2024/3/8 |
698 |
708 |
698 |
708 |
+1.43% |
447,100 |
2024/3/7 |
700 |
700 |
698 |
698 |
-0.29% |
165,300 |
2024/3/6 |
700 |
700 |
699 |
700 |
+0.00% |
323,300 |
2024/3/5 |
700 |
701 |
698 |
700 |
-0.28% |
158,100 |
2024/3/4 |
697 |
702 |
696 |
702 |
+0.57% |
268,300 |
2024/3/1 |
696 |
698 |
693 |
698 |
+0.00% |
112,600 |
2024/2/29 |
697 |
699 |
696 |
698 |
+0.00% |
68,900 |
2024/2/28 |
696 |
699 |
694 |
698 |
+0.14% |
329,400 |
2024/2/27 |
692 |
699 |
692 |
697 |
+0.58% |
245,400 |
2024/2/26 |
693 |
696 |
693 |
693 |
+0.14% |
54,400 |
2024/2/22 |
695 |
696 |
691 |
692 |
-0.43% |
217,100 |
2024/2/21 |
696 |
697 |
694 |
695 |
+0.00% |
113,600 |
2024/2/20 |
692 |
696 |
692 |
695 |
+0.43% |
65,000 |
2024/2/19 |
693 |
693 |
691 |
692 |
+0.00% |
67,100 |
2024/2/16 |
690 |
694 |
690 |
692 |
+0.44% |
259,700 |
2024/2/15 |
689 |
691 |
688 |
689 |
+0.00% |
353,600 |
2024/2/14 |
689 |
691 |
688 |
689 |
-0.29% |
189,100 |
2024/2/13 |
689 |
693 |
689 |
691 |
+0.14% |
145,500 |
2024/2/9 |
691 |
691 |
688 |
690 |
-0.29% |
560,600 |
2024/2/8 |
687 |
695 |
686 |
692 |
+0.58% |
417,500 |
2024/2/7 |
687 |
690 |
687 |
688 |
+0.00% |
323,400 |
2024/2/6 |
691 |
692 |
688 |
688 |
-0.43% |
426,500 |
2024/2/5 |
693 |
694 |
691 |
691 |
-0.14% |
308,100 |
2024/2/2 |
694 |
695 |
691 |
692 |
-0.43% |
313,400 |
2024/2/1 |
696 |
698 |
693 |
695 |
-0.71% |
578,800 |
2024/1/31 |
699 |
701 |
697 |
700 |
+0.43% |
492,600 |
2024/1/30 |
699 |
699 |
697 |
697 |
-0.14% |
193,800 |
2024/1/29 |
697 |
700 |
696 |
698 |
+0.43% |
233,400 |
|