日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
767 |
781 |
761 |
768 |
+0.26% |
172,400 |
2024/7/25 |
797 |
799 |
764 |
766 |
-5.55% |
464,500 |
2024/7/24 |
811 |
823 |
809 |
811 |
-0.37% |
103,000 |
2024/7/23 |
808 |
832 |
808 |
814 |
+0.87% |
156,600 |
2024/7/22 |
809 |
814 |
796 |
807 |
-0.74% |
122,500 |
2024/7/19 |
813 |
818 |
806 |
813 |
+0.00% |
93,600 |
2024/7/18 |
830 |
839 |
811 |
813 |
-2.05% |
278,400 |
2024/7/17 |
828 |
838 |
820 |
830 |
+1.22% |
212,900 |
2024/7/16 |
823 |
839 |
818 |
820 |
+0.00% |
249,600 |
2024/7/12 |
811 |
827 |
810 |
820 |
+0.86% |
121,000 |
2024/7/11 |
820 |
827 |
810 |
813 |
-0.12% |
125,700 |
2024/7/10 |
808 |
829 |
805 |
814 |
+0.74% |
165,200 |
2024/7/9 |
814 |
819 |
802 |
808 |
-0.25% |
92,100 |
2024/7/8 |
800 |
815 |
799 |
810 |
+0.00% |
137,500 |
2024/7/5 |
815 |
826 |
808 |
810 |
-0.49% |
156,400 |
2024/7/4 |
826 |
832 |
799 |
814 |
-1.21% |
275,600 |
2024/7/3 |
805 |
841 |
802 |
824 |
+1.98% |
544,600 |
2024/7/2 |
774 |
808 |
774 |
808 |
+4.39% |
446,600 |
2024/7/1 |
786 |
798 |
767 |
774 |
-0.51% |
319,100 |
2024/6/28 |
763 |
779 |
763 |
778 |
+2.50% |
263,600 |
2024/6/27 |
756 |
770 |
755 |
759 |
+0.40% |
184,600 |
2024/6/26 |
750 |
761 |
740 |
756 |
+0.93% |
200,800 |
2024/6/25 |
736 |
755 |
733 |
749 |
+2.18% |
266,800 |
2024/6/24 |
726 |
741 |
723 |
733 |
+1.38% |
159,800 |
2024/6/21 |
705 |
724 |
705 |
723 |
+2.70% |
229,900 |
2024/6/20 |
682 |
704 |
682 |
704 |
+3.23% |
157,000 |
2024/6/19 |
681 |
688 |
676 |
682 |
+1.04% |
134,200 |
2024/6/18 |
678 |
679 |
671 |
675 |
+0.15% |
46,900 |
2024/6/17 |
685 |
691 |
674 |
674 |
-0.88% |
229,300 |
2024/6/14 |
677 |
686 |
677 |
680 |
-0.15% |
54,400 |
2024/6/13 |
699 |
700 |
681 |
681 |
-2.16% |
86,100 |
2024/6/12 |
703 |
705 |
696 |
696 |
-0.57% |
71,700 |
2024/6/11 |
692 |
710 |
692 |
700 |
+1.74% |
204,300 |
2024/6/10 |
674 |
688 |
674 |
688 |
+2.23% |
81,300 |
2024/6/7 |
671 |
674 |
668 |
673 |
+0.15% |
39,200 |
2024/6/6 |
682 |
685 |
672 |
672 |
-1.03% |
77,700 |
2024/6/5 |
685 |
685 |
676 |
679 |
-0.59% |
85,600 |
2024/6/4 |
675 |
688 |
675 |
683 |
+0.15% |
80,200 |
2024/6/3 |
680 |
688 |
677 |
682 |
+1.04% |
98,300 |
2024/5/31 |
662 |
677 |
662 |
675 |
+2.12% |
117,000 |
2024/5/30 |
660 |
666 |
652 |
661 |
-0.45% |
218,500 |
2024/5/29 |
685 |
685 |
663 |
664 |
-2.92% |
193,400 |
2024/5/28 |
690 |
693 |
684 |
684 |
-1.16% |
32,300 |
2024/5/27 |
685 |
693 |
680 |
692 |
+1.47% |
75,700 |
2024/5/24 |
679 |
692 |
674 |
682 |
-0.58% |
134,800 |
2024/5/23 |
697 |
698 |
685 |
686 |
-1.72% |
139,900 |
2024/5/22 |
709 |
712 |
695 |
698 |
-1.27% |
104,900 |
2024/5/21 |
710 |
716 |
705 |
707 |
+0.28% |
94,000 |
2024/5/20 |
709 |
717 |
703 |
705 |
+0.00% |
108,600 |
2024/5/17 |
703 |
709 |
698 |
705 |
-0.14% |
120,000 |
2024/5/16 |
712 |
716 |
692 |
706 |
-0.56% |
262,500 |
2024/5/15 |
727 |
728 |
709 |
710 |
-2.07% |
193,400 |
2024/5/14 |
728 |
733 |
725 |
725 |
-0.41% |
83,600 |
2024/5/13 |
729 |
739 |
724 |
728 |
+0.00% |
106,100 |
2024/5/10 |
737 |
743 |
722 |
728 |
-0.95% |
113,000 |
2024/5/9 |
743 |
744 |
728 |
735 |
-1.08% |
200,600 |
2024/5/8 |
783 |
784 |
742 |
743 |
-4.74% |
363,100 |
2024/5/7 |
768 |
794 |
754 |
780 |
+3.31% |
848,600 |
2024/5/2 |
708 |
765 |
705 |
755 |
+6.64% |
776,100 |
2024/5/1 |
708 |
712 |
693 |
708 |
-5.47% |
843,200 |
2024/4/30 |
752 |
770 |
744 |
749 |
+2.04% |
831,900 |
2024/4/26 |
741 |
742 |
726 |
734 |
-0.14% |
130,600 |
2024/4/25 |
750 |
751 |
732 |
735 |
-1.87% |
115,800 |
2024/4/24 |
740 |
756 |
736 |
749 |
+1.63% |
234,100 |
2024/4/23 |
727 |
739 |
719 |
737 |
+2.08% |
153,600 |
2024/4/22 |
723 |
727 |
703 |
722 |
+1.55% |
173,500 |
2024/4/19 |
727 |
731 |
697 |
711 |
-2.47% |
235,800 |
2024/4/18 |
707 |
734 |
706 |
729 |
+2.39% |
133,000 |
2024/4/17 |
717 |
732 |
705 |
712 |
-0.14% |
180,100 |
2024/4/16 |
731 |
735 |
708 |
713 |
-3.91% |
264,600 |
2024/4/15 |
730 |
743 |
715 |
742 |
-0.13% |
229,000 |
2024/4/12 |
712 |
745 |
709 |
743 |
+4.94% |
305,800 |
2024/4/11 |
688 |
709 |
684 |
708 |
+1.72% |
105,000 |
2024/4/10 |
680 |
704 |
676 |
696 |
+2.35% |
220,700 |
2024/4/9 |
673 |
680 |
669 |
680 |
+1.04% |
76,300 |
2024/4/8 |
669 |
685 |
662 |
673 |
+1.20% |
139,100 |
2024/4/5 |
666 |
670 |
656 |
665 |
-1.63% |
203,100 |
2024/4/4 |
687 |
691 |
675 |
676 |
-1.60% |
164,200 |
2024/4/3 |
687 |
701 |
678 |
687 |
-1.29% |
146,600 |
2024/4/2 |
707 |
710 |
693 |
696 |
-1.97% |
192,800 |
2024/4/1 |
741 |
742 |
707 |
710 |
-3.92% |
222,700 |
2024/3/29 |
717 |
740 |
717 |
739 |
+2.64% |
158,400 |
2024/3/28 |
701 |
725 |
696 |
720 |
+1.84% |
217,700 |
2024/3/27 |
701 |
720 |
699 |
707 |
+1.58% |
176,100 |
2024/3/26 |
705 |
709 |
696 |
696 |
-1.28% |
112,000 |
2024/3/25 |
712 |
719 |
705 |
705 |
-1.81% |
122,500 |
2024/3/22 |
720 |
725 |
712 |
718 |
-0.14% |
136,000 |
2024/3/21 |
719 |
728 |
711 |
719 |
+0.56% |
202,100 |
2024/3/19 |
710 |
716 |
702 |
715 |
+0.14% |
184,300 |
2024/3/18 |
719 |
729 |
711 |
714 |
+0.00% |
178,900 |
2024/3/15 |
711 |
722 |
703 |
714 |
-0.56% |
192,500 |
2024/3/14 |
701 |
724 |
690 |
718 |
+1.84% |
314,100 |
2024/3/13 |
711 |
719 |
690 |
705 |
+2.17% |
605,900 |
2024/3/12 |
664 |
690 |
664 |
690 |
+3.45% |
137,200 |
2024/3/11 |
670 |
680 |
660 |
667 |
-1.91% |
176,000 |
2024/3/8 |
673 |
691 |
669 |
680 |
+0.44% |
143,300 |
2024/3/7 |
700 |
710 |
676 |
677 |
-1.74% |
373,200 |
2024/3/6 |
681 |
694 |
678 |
689 |
-0.14% |
206,400 |
2024/3/5 |
679 |
699 |
678 |
690 |
+1.47% |
202,400 |
2024/3/4 |
700 |
701 |
680 |
680 |
-1.02% |
196,200 |
2024/3/1 |
709 |
710 |
681 |
687 |
-2.97% |
305,000 |
2024/2/29 |
666 |
710 |
666 |
708 |
+6.31% |
401,700 |
2024/2/28 |
681 |
681 |
666 |
666 |
-2.06% |
195,500 |
2024/2/27 |
650 |
681 |
649 |
680 |
+5.43% |
306,300 |
2024/2/26 |
650 |
658 |
640 |
645 |
-0.31% |
215,300 |
2024/2/22 |
634 |
650 |
621 |
647 |
+3.69% |
224,800 |
2024/2/21 |
644 |
644 |
621 |
624 |
-2.65% |
206,900 |
2024/2/20 |
652 |
664 |
641 |
641 |
-1.08% |
249,300 |
2024/2/19 |
626 |
648 |
620 |
648 |
+4.85% |
252,600 |
2024/2/16 |
605 |
629 |
601 |
618 |
+2.32% |
335,100 |
2024/2/15 |
644 |
652 |
604 |
604 |
-7.65% |
829,200 |
2024/2/14 |
654 |
654 |
638 |
654 |
+18.05% |
1,325,600 |
2024/2/13 |
556 |
558 |
542 |
554 |
+1.09% |
206,000 |
2024/2/9 |
553 |
562 |
548 |
548 |
-1.62% |
142,200 |
2024/2/8 |
563 |
563 |
552 |
557 |
-1.07% |
111,500 |
2024/2/7 |
562 |
566 |
559 |
563 |
+0.00% |
83,400 |
2024/2/6 |
573 |
575 |
563 |
563 |
-2.43% |
148,600 |
2024/2/5 |
575 |
580 |
568 |
577 |
+0.87% |
99,900 |
2024/2/2 |
579 |
582 |
572 |
572 |
-1.21% |
114,800 |
2024/2/1 |
587 |
592 |
579 |
579 |
-1.70% |
104,200 |
2024/1/31 |
586 |
589 |
582 |
589 |
+0.51% |
69,700 |
2024/1/30 |
591 |
591 |
585 |
586 |
-1.01% |
68,900 |
2024/1/29 |
597 |
597 |
588 |
592 |
+0.17% |
56,500 |
|