日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
611 |
625 |
605 |
617 |
+1.65% |
158,200 |
2024/7/25 |
612 |
617 |
601 |
607 |
-2.41% |
323,300 |
2024/7/24 |
635 |
641 |
617 |
622 |
-0.96% |
279,900 |
2024/7/23 |
624 |
644 |
624 |
628 |
+0.80% |
247,800 |
2024/7/22 |
690 |
693 |
614 |
623 |
-11.13% |
975,400 |
2024/7/19 |
710 |
714 |
697 |
701 |
-1.68% |
171,300 |
2024/7/18 |
724 |
724 |
712 |
713 |
-1.66% |
131,500 |
2024/7/17 |
732 |
735 |
720 |
725 |
-0.14% |
123,700 |
2024/7/16 |
734 |
735 |
711 |
726 |
-1.09% |
226,200 |
2024/7/12 |
717 |
740 |
711 |
734 |
+2.09% |
275,700 |
2024/7/11 |
705 |
721 |
700 |
719 |
+2.71% |
140,000 |
2024/7/10 |
710 |
730 |
699 |
700 |
-1.82% |
318,300 |
2024/7/9 |
712 |
721 |
708 |
713 |
-0.97% |
155,200 |
2024/7/8 |
723 |
729 |
707 |
720 |
-0.69% |
192,900 |
2024/7/5 |
720 |
728 |
706 |
725 |
+0.69% |
253,400 |
2024/7/4 |
754 |
754 |
720 |
720 |
-3.23% |
221,500 |
2024/7/3 |
740 |
752 |
735 |
744 |
+0.00% |
185,800 |
2024/7/2 |
749 |
768 |
743 |
744 |
+0.00% |
219,300 |
2024/7/1 |
746 |
750 |
733 |
744 |
+0.00% |
223,400 |
2024/6/28 |
750 |
760 |
742 |
744 |
-0.13% |
192,000 |
2024/6/27 |
734 |
749 |
728 |
745 |
+0.95% |
151,700 |
2024/6/26 |
739 |
740 |
727 |
738 |
+0.14% |
142,400 |
2024/6/25 |
748 |
753 |
733 |
737 |
-1.86% |
233,700 |
2024/6/24 |
747 |
755 |
739 |
751 |
-0.13% |
149,000 |
2024/6/21 |
732 |
756 |
726 |
752 |
+1.48% |
209,400 |
2024/6/20 |
732 |
777 |
732 |
741 |
+1.23% |
734,800 |
2024/6/19 |
714 |
735 |
708 |
732 |
+2.95% |
231,600 |
2024/6/18 |
711 |
722 |
707 |
711 |
-0.56% |
157,300 |
2024/6/17 |
714 |
717 |
703 |
715 |
-0.42% |
158,500 |
2024/6/14 |
721 |
737 |
713 |
718 |
-1.64% |
269,300 |
2024/6/13 |
727 |
744 |
719 |
730 |
+0.00% |
254,200 |
2024/6/12 |
709 |
734 |
706 |
730 |
+4.14% |
353,200 |
2024/6/11 |
710 |
714 |
699 |
701 |
-2.37% |
191,400 |
2024/6/10 |
716 |
737 |
710 |
718 |
-1.78% |
204,000 |
2024/6/7 |
715 |
748 |
711 |
731 |
+4.28% |
313,500 |
2024/6/6 |
710 |
713 |
691 |
701 |
+0.14% |
294,100 |
2024/6/5 |
719 |
721 |
690 |
700 |
-2.78% |
336,100 |
2024/6/4 |
696 |
730 |
685 |
720 |
-0.69% |
741,800 |
2024/6/3 |
724 |
741 |
685 |
725 |
+0.69% |
651,000 |
2024/5/31 |
689 |
720 |
682 |
720 |
+3.90% |
352,000 |
2024/5/30 |
717 |
719 |
684 |
693 |
-3.62% |
643,300 |
2024/5/29 |
743 |
750 |
719 |
719 |
-4.64% |
249,000 |
2024/5/28 |
764 |
785 |
754 |
754 |
-1.31% |
256,600 |
2024/5/27 |
747 |
772 |
742 |
764 |
+3.66% |
273,700 |
2024/5/24 |
721 |
743 |
717 |
737 |
+0.14% |
292,000 |
2024/5/23 |
757 |
764 |
729 |
736 |
-0.81% |
320,800 |
2024/5/22 |
762 |
770 |
741 |
742 |
-3.64% |
483,900 |
2024/5/21 |
772 |
779 |
766 |
770 |
+0.13% |
161,200 |
2024/5/20 |
774 |
786 |
768 |
769 |
-2.29% |
290,900 |
2024/5/17 |
772 |
788 |
765 |
787 |
+0.90% |
235,400 |
2024/5/16 |
782 |
797 |
766 |
780 |
+0.13% |
378,300 |
2024/5/15 |
800 |
803 |
777 |
779 |
-3.23% |
582,600 |
2024/5/14 |
815 |
850 |
801 |
805 |
+2.42% |
1,274,200 |
2024/5/13 |
759 |
793 |
757 |
786 |
+4.94% |
734,200 |
2024/5/10 |
745 |
758 |
735 |
749 |
+0.67% |
741,400 |
2024/5/9 |
761 |
786 |
744 |
744 |
-4.86% |
1,715,800 |
2024/5/8 |
795 |
827 |
757 |
782 |
-2.98% |
4,189,300 |
2024/5/7 |
1,016 |
1,016 |
800 |
806 |
-22.13% |
6,107,400 |
2024/5/2 |
1,005 |
1,045 |
983 |
1,035 |
+3.50% |
1,523,300 |
2024/5/1 |
1,036 |
1,045 |
997 |
1,000 |
-6.02% |
545,200 |
2024/4/30 |
1,085 |
1,104 |
1,051 |
1,064 |
+1.43% |
878,800 |
2024/4/26 |
1,013 |
1,051 |
997 |
1,049 |
+2.44% |
395,000 |
2024/4/25 |
1,025 |
1,068 |
1,008 |
1,024 |
+1.09% |
615,300 |
2024/4/24 |
1,014 |
1,030 |
1,000 |
1,013 |
+0.00% |
221,000 |
2024/4/23 |
1,020 |
1,040 |
996 |
1,013 |
+0.00% |
222,800 |
2024/4/22 |
1,031 |
1,037 |
1,011 |
1,013 |
-0.10% |
187,100 |
2024/4/19 |
1,023 |
1,025 |
986 |
1,014 |
-0.59% |
372,600 |
2024/4/18 |
997 |
1,035 |
990 |
1,020 |
+1.29% |
283,500 |
2024/4/17 |
1,031 |
1,046 |
1,004 |
1,007 |
-2.23% |
360,800 |
2024/4/16 |
1,083 |
1,083 |
1,028 |
1,030 |
-5.16% |
444,800 |
2024/4/15 |
1,060 |
1,099 |
1,058 |
1,086 |
+1.12% |
406,700 |
2024/4/12 |
1,051 |
1,074 |
1,048 |
1,074 |
+2.38% |
188,200 |
2024/4/11 |
1,075 |
1,078 |
1,047 |
1,049 |
-2.42% |
223,700 |
2024/4/10 |
1,095 |
1,101 |
1,066 |
1,075 |
-1.19% |
257,500 |
2024/4/9 |
1,045 |
1,093 |
1,028 |
1,088 |
+3.42% |
277,800 |
2024/4/8 |
1,037 |
1,059 |
1,036 |
1,052 |
+1.54% |
201,600 |
2024/4/5 |
1,059 |
1,074 |
1,026 |
1,036 |
-4.16% |
493,400 |
2024/4/4 |
1,030 |
1,101 |
1,030 |
1,081 |
+5.67% |
516,000 |
2024/4/3 |
1,038 |
1,049 |
1,015 |
1,023 |
-1.35% |
337,300 |
2024/4/2 |
1,033 |
1,064 |
1,023 |
1,037 |
+0.39% |
442,200 |
2024/4/1 |
1,061 |
1,061 |
1,024 |
1,033 |
-1.71% |
337,500 |
2024/3/29 |
1,033 |
1,061 |
1,021 |
1,051 |
+1.25% |
362,600 |
2024/3/28 |
975 |
1,068 |
973 |
1,038 |
+5.92% |
571,500 |
2024/3/27 |
1,007 |
1,016 |
969 |
980 |
-2.68% |
390,000 |
2024/3/26 |
961 |
1,016 |
956 |
1,007 |
+4.24% |
477,100 |
2024/3/25 |
998 |
1,004 |
965 |
966 |
-1.83% |
287,600 |
2024/3/22 |
1,011 |
1,013 |
970 |
984 |
-4.09% |
763,700 |
2024/3/21 |
1,040 |
1,054 |
1,020 |
1,026 |
-1.82% |
207,900 |
2024/3/19 |
1,037 |
1,050 |
980 |
1,045 |
+0.67% |
721,900 |
2024/3/18 |
1,047 |
1,060 |
1,029 |
1,038 |
-0.86% |
228,200 |
2024/3/15 |
1,062 |
1,079 |
1,029 |
1,047 |
-0.85% |
365,400 |
2024/3/14 |
1,082 |
1,085 |
1,025 |
1,056 |
-4.09% |
581,400 |
2024/3/13 |
1,134 |
1,137 |
1,082 |
1,101 |
-1.70% |
427,000 |
2024/3/12 |
1,073 |
1,134 |
1,053 |
1,120 |
+4.38% |
384,400 |
2024/3/11 |
1,031 |
1,073 |
1,000 |
1,073 |
+2.19% |
648,800 |
2024/3/8 |
1,101 |
1,122 |
1,037 |
1,050 |
-6.91% |
689,000 |
2024/3/7 |
1,125 |
1,141 |
1,092 |
1,128 |
-0.44% |
374,000 |
2024/3/6 |
1,140 |
1,153 |
1,113 |
1,133 |
-1.22% |
340,100 |
2024/3/5 |
1,154 |
1,166 |
1,082 |
1,147 |
+0.35% |
721,200 |
2024/3/4 |
1,145 |
1,180 |
1,100 |
1,143 |
-3.79% |
645,100 |
2024/3/1 |
1,195 |
1,206 |
1,159 |
1,188 |
-1.33% |
537,400 |
2024/2/29 |
1,183 |
1,217 |
1,137 |
1,204 |
+2.21% |
882,400 |
2024/2/28 |
1,116 |
1,190 |
1,105 |
1,178 |
+6.41% |
1,070,700 |
2024/2/27 |
1,046 |
1,119 |
1,040 |
1,107 |
+7.06% |
621,900 |
2024/2/26 |
959 |
1,059 |
950 |
1,034 |
+8.05% |
739,500 |
2024/2/22 |
952 |
963 |
945 |
957 |
+0.53% |
152,800 |
2024/2/21 |
960 |
971 |
941 |
952 |
-0.83% |
203,800 |
2024/2/20 |
952 |
967 |
945 |
960 |
+2.02% |
301,300 |
2024/2/19 |
974 |
976 |
932 |
941 |
-3.78% |
311,800 |
2024/2/16 |
982 |
988 |
954 |
978 |
+0.62% |
344,800 |
2024/2/15 |
970 |
987 |
959 |
972 |
+0.73% |
378,500 |
2024/2/14 |
913 |
970 |
899 |
965 |
+5.35% |
367,200 |
2024/2/13 |
955 |
957 |
881 |
916 |
-5.57% |
949,200 |
2024/2/9 |
993 |
998 |
955 |
970 |
-1.92% |
506,700 |
2024/2/8 |
979 |
993 |
959 |
989 |
+1.64% |
495,800 |
2024/2/7 |
940 |
986 |
922 |
973 |
+3.95% |
601,600 |
2024/2/6 |
911 |
945 |
903 |
936 |
+2.41% |
402,000 |
2024/2/5 |
892 |
921 |
881 |
914 |
+2.81% |
353,600 |
2024/2/2 |
924 |
933 |
883 |
889 |
-3.37% |
541,500 |
2024/2/1 |
903 |
934 |
885 |
920 |
+2.91% |
1,147,200 |
2024/1/31 |
827 |
897 |
809 |
894 |
+13.74% |
1,528,700 |
2024/1/30 |
812 |
827 |
777 |
786 |
-4.15% |
422,000 |
2024/1/29 |
845 |
845 |
817 |
820 |
-2.50% |
207,700 |
|