日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
799 |
799 |
788 |
797 |
+0.25% |
23,500 |
2024/7/25 |
794 |
797 |
784 |
795 |
-0.50% |
17,200 |
2024/7/24 |
809 |
809 |
791 |
799 |
-0.99% |
18,600 |
2024/7/23 |
805 |
808 |
802 |
807 |
+0.88% |
6,900 |
2024/7/22 |
801 |
804 |
794 |
800 |
-0.74% |
31,700 |
2024/7/19 |
810 |
811 |
797 |
806 |
-0.49% |
33,000 |
2024/7/18 |
807 |
814 |
805 |
810 |
-0.49% |
7,200 |
2024/7/17 |
811 |
815 |
809 |
814 |
+0.99% |
12,100 |
2024/7/16 |
807 |
814 |
804 |
806 |
+0.00% |
13,900 |
2024/7/12 |
809 |
813 |
803 |
806 |
-0.49% |
16,700 |
2024/7/11 |
811 |
814 |
803 |
810 |
+0.87% |
19,900 |
2024/7/10 |
811 |
812 |
802 |
803 |
-0.86% |
12,000 |
2024/7/9 |
815 |
820 |
800 |
810 |
-0.61% |
20,800 |
2024/7/8 |
815 |
822 |
813 |
815 |
-0.37% |
14,100 |
2024/7/5 |
826 |
826 |
816 |
818 |
-0.97% |
8,500 |
2024/7/4 |
829 |
832 |
826 |
826 |
-0.24% |
10,900 |
2024/7/3 |
827 |
833 |
825 |
828 |
+0.49% |
12,900 |
2024/7/2 |
837 |
837 |
823 |
824 |
-1.08% |
16,500 |
2024/7/1 |
836 |
837 |
830 |
833 |
-0.95% |
10,400 |
2024/6/28 |
844 |
844 |
836 |
841 |
+0.60% |
11,300 |
2024/6/27 |
829 |
846 |
826 |
836 |
+0.84% |
25,000 |
2024/6/26 |
831 |
831 |
826 |
829 |
-0.12% |
8,200 |
2024/6/25 |
826 |
831 |
826 |
830 |
+0.48% |
4,500 |
2024/6/24 |
826 |
832 |
823 |
826 |
+0.00% |
13,400 |
2024/6/21 |
819 |
828 |
819 |
826 |
+1.35% |
10,600 |
2024/6/20 |
820 |
824 |
811 |
815 |
+0.25% |
15,300 |
2024/6/19 |
822 |
822 |
810 |
813 |
-0.12% |
29,900 |
2024/6/18 |
816 |
821 |
814 |
814 |
+0.00% |
5,500 |
2024/6/17 |
832 |
832 |
813 |
814 |
-2.16% |
24,400 |
2024/6/14 |
821 |
833 |
821 |
832 |
+0.36% |
11,500 |
2024/6/13 |
834 |
834 |
825 |
829 |
-0.36% |
3,700 |
2024/6/12 |
829 |
834 |
825 |
832 |
+0.85% |
10,300 |
2024/6/11 |
829 |
832 |
825 |
825 |
-0.36% |
14,500 |
2024/6/10 |
827 |
834 |
824 |
828 |
+1.47% |
33,700 |
2024/6/7 |
813 |
816 |
806 |
816 |
+0.49% |
12,300 |
2024/6/6 |
826 |
826 |
805 |
812 |
-1.10% |
22,700 |
2024/6/5 |
830 |
830 |
817 |
821 |
-0.85% |
9,800 |
2024/6/4 |
833 |
833 |
826 |
828 |
-0.60% |
3,500 |
2024/6/3 |
828 |
834 |
819 |
833 |
+0.00% |
15,600 |
2024/5/31 |
816 |
833 |
813 |
833 |
+2.08% |
10,400 |
2024/5/30 |
815 |
817 |
810 |
816 |
+0.00% |
23,000 |
2024/5/29 |
839 |
840 |
816 |
816 |
-2.39% |
18,100 |
2024/5/28 |
843 |
844 |
830 |
836 |
-0.95% |
23,800 |
2024/5/27 |
826 |
846 |
822 |
844 |
+4.58% |
81,000 |
2024/5/24 |
815 |
819 |
807 |
807 |
-1.94% |
16,400 |
2024/5/23 |
823 |
824 |
813 |
823 |
+1.86% |
10,100 |
2024/5/22 |
831 |
831 |
808 |
808 |
-2.53% |
12,200 |
2024/5/21 |
822 |
836 |
821 |
829 |
+0.85% |
23,600 |
2024/5/20 |
825 |
827 |
818 |
822 |
+0.00% |
18,200 |
2024/5/17 |
814 |
826 |
804 |
822 |
+1.73% |
51,100 |
2024/5/16 |
810 |
818 |
782 |
808 |
-0.25% |
55,500 |
2024/5/15 |
765 |
834 |
735 |
810 |
+5.88% |
211,000 |
2024/5/14 |
755 |
775 |
750 |
765 |
+0.79% |
28,000 |
2024/5/13 |
760 |
766 |
752 |
759 |
+0.53% |
13,700 |
2024/5/10 |
753 |
760 |
747 |
755 |
+0.27% |
10,900 |
2024/5/9 |
743 |
753 |
741 |
753 |
+1.35% |
5,800 |
2024/5/8 |
746 |
753 |
743 |
743 |
-0.40% |
5,600 |
2024/5/7 |
740 |
748 |
739 |
746 |
+0.40% |
8,500 |
2024/5/2 |
743 |
743 |
737 |
743 |
-0.40% |
6,800 |
2024/5/1 |
740 |
748 |
740 |
746 |
+0.81% |
3,800 |
2024/4/30 |
732 |
745 |
732 |
740 |
+1.09% |
16,600 |
2024/4/26 |
750 |
760 |
732 |
732 |
-1.21% |
78,700 |
2024/4/25 |
741 |
746 |
729 |
741 |
+0.00% |
12,600 |
2024/4/24 |
739 |
747 |
739 |
741 |
+0.27% |
6,400 |
2024/4/23 |
743 |
743 |
736 |
739 |
-0.14% |
10,900 |
2024/4/22 |
736 |
743 |
735 |
740 |
+1.37% |
6,700 |
2024/4/19 |
737 |
738 |
721 |
730 |
-0.95% |
9,700 |
2024/4/18 |
728 |
742 |
725 |
737 |
+1.52% |
14,300 |
2024/4/17 |
730 |
730 |
722 |
726 |
-0.68% |
10,600 |
2024/4/16 |
741 |
741 |
728 |
731 |
-1.35% |
13,300 |
2024/4/15 |
738 |
743 |
738 |
741 |
+0.00% |
4,600 |
2024/4/12 |
739 |
744 |
737 |
741 |
+0.41% |
9,100 |
2024/4/11 |
740 |
742 |
735 |
738 |
-0.27% |
4,800 |
2024/4/10 |
736 |
744 |
736 |
740 |
+0.41% |
52,400 |
2024/4/9 |
736 |
740 |
731 |
737 |
+0.00% |
18,900 |
2024/4/8 |
743 |
743 |
730 |
737 |
+0.41% |
24,400 |
2024/4/5 |
739 |
740 |
729 |
734 |
-1.08% |
9,600 |
2024/4/4 |
742 |
742 |
737 |
742 |
+0.00% |
7,400 |
2024/4/3 |
728 |
748 |
726 |
742 |
+0.41% |
14,600 |
2024/4/2 |
751 |
751 |
736 |
739 |
-1.86% |
13,500 |
2024/4/1 |
762 |
762 |
751 |
753 |
-1.18% |
20,000 |
2024/3/29 |
762 |
769 |
754 |
762 |
+0.66% |
18,900 |
2024/3/28 |
771 |
779 |
755 |
757 |
-4.18% |
19,500 |
2024/3/27 |
787 |
798 |
787 |
790 |
+0.38% |
22,400 |
2024/3/26 |
786 |
791 |
782 |
787 |
+0.00% |
18,900 |
2024/3/25 |
796 |
798 |
785 |
787 |
-1.38% |
27,000 |
2024/3/22 |
806 |
806 |
792 |
798 |
-0.25% |
21,200 |
2024/3/21 |
800 |
805 |
795 |
800 |
+0.63% |
22,000 |
2024/3/19 |
792 |
796 |
785 |
795 |
+0.25% |
23,600 |
2024/3/18 |
792 |
793 |
785 |
793 |
+1.28% |
12,500 |
2024/3/15 |
789 |
790 |
778 |
783 |
-0.76% |
19,100 |
2024/3/14 |
774 |
790 |
774 |
789 |
+1.94% |
39,100 |
2024/3/13 |
770 |
778 |
762 |
774 |
+0.26% |
20,200 |
2024/3/12 |
765 |
772 |
754 |
772 |
+1.45% |
33,100 |
2024/3/11 |
758 |
765 |
753 |
761 |
+0.79% |
25,600 |
2024/3/8 |
754 |
761 |
754 |
755 |
+0.00% |
14,700 |
2024/3/7 |
756 |
764 |
753 |
755 |
-0.13% |
13,100 |
2024/3/6 |
743 |
759 |
743 |
756 |
+0.93% |
18,200 |
2024/3/5 |
743 |
751 |
742 |
749 |
+0.27% |
7,000 |
2024/3/4 |
752 |
755 |
746 |
747 |
-0.66% |
42,500 |
2024/3/1 |
755 |
758 |
751 |
752 |
-0.13% |
19,500 |
2024/2/29 |
753 |
757 |
750 |
753 |
-0.13% |
16,200 |
2024/2/28 |
752 |
761 |
752 |
754 |
-0.26% |
26,800 |
2024/2/27 |
747 |
760 |
747 |
756 |
+1.07% |
20,400 |
2024/2/26 |
747 |
753 |
744 |
748 |
+0.13% |
32,500 |
2024/2/22 |
747 |
753 |
740 |
747 |
+0.54% |
27,800 |
2024/2/21 |
750 |
750 |
742 |
743 |
-1.46% |
18,900 |
2024/2/20 |
759 |
761 |
750 |
754 |
-0.92% |
21,100 |
2024/2/19 |
743 |
761 |
743 |
761 |
+1.60% |
27,000 |
2024/2/16 |
728 |
750 |
728 |
749 |
+2.88% |
35,200 |
2024/2/15 |
731 |
737 |
726 |
728 |
-0.95% |
26,900 |
2024/2/14 |
738 |
743 |
731 |
735 |
+3.38% |
46,900 |
2024/2/13 |
705 |
713 |
702 |
711 |
+0.99% |
43,700 |
2024/2/9 |
706 |
712 |
704 |
704 |
-0.71% |
20,300 |
2024/2/8 |
705 |
714 |
704 |
709 |
+0.71% |
17,400 |
2024/2/7 |
703 |
709 |
702 |
704 |
-0.71% |
36,600 |
2024/2/6 |
707 |
709 |
705 |
709 |
-0.28% |
26,100 |
2024/2/5 |
706 |
715 |
705 |
711 |
+1.28% |
21,900 |
2024/2/2 |
700 |
706 |
698 |
702 |
+0.29% |
44,800 |
2024/2/1 |
702 |
707 |
700 |
700 |
-0.99% |
56,400 |
2024/1/31 |
706 |
708 |
703 |
707 |
+0.14% |
46,900 |
2024/1/30 |
713 |
717 |
706 |
706 |
-1.53% |
80,100 |
2024/1/29 |
706 |
717 |
706 |
717 |
+1.41% |
28,500 |
|