| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
802 |
805 |
794 |
795 |
+0.00% |
281,800 |
| 2024/7/25 |
808 |
814 |
791 |
795 |
-3.40% |
436,600 |
| 2024/7/24 |
825 |
827 |
820 |
823 |
-0.96% |
301,100 |
| 2024/7/23 |
832 |
841 |
822 |
831 |
+0.97% |
264,600 |
| 2024/7/22 |
838 |
841 |
823 |
823 |
-2.14% |
462,300 |
| 2024/7/19 |
845 |
845 |
836 |
841 |
+0.12% |
341,700 |
| 2024/7/18 |
853 |
855 |
840 |
840 |
-2.10% |
386,900 |
| 2024/7/17 |
866 |
870 |
857 |
858 |
-0.58% |
288,400 |
| 2024/7/16 |
863 |
871 |
862 |
863 |
+0.00% |
266,200 |
| 2024/7/12 |
863 |
873 |
861 |
863 |
-0.80% |
278,100 |
| 2024/7/11 |
871 |
874 |
861 |
870 |
+1.28% |
213,200 |
| 2024/7/10 |
866 |
869 |
853 |
859 |
-0.58% |
299,000 |
| 2024/7/9 |
866 |
873 |
856 |
864 |
+0.12% |
237,800 |
| 2024/7/8 |
885 |
885 |
861 |
863 |
-2.49% |
298,500 |
| 2024/7/5 |
891 |
894 |
885 |
885 |
-0.11% |
233,100 |
| 2024/7/4 |
879 |
890 |
877 |
886 |
+0.91% |
241,200 |
| 2024/7/3 |
882 |
887 |
875 |
878 |
-0.23% |
204,300 |
| 2024/7/2 |
894 |
902 |
877 |
880 |
-1.57% |
452,300 |
| 2024/7/1 |
898 |
900 |
886 |
894 |
+1.25% |
280,500 |
| 2024/6/28 |
882 |
884 |
874 |
883 |
+0.68% |
273,900 |
| 2024/6/27 |
880 |
882 |
874 |
877 |
+0.23% |
250,600 |
| 2024/6/26 |
888 |
888 |
872 |
875 |
-1.24% |
252,300 |
| 2024/6/25 |
868 |
886 |
867 |
886 |
+3.14% |
335,500 |
| 2024/6/24 |
864 |
865 |
852 |
859 |
+0.70% |
228,800 |
| 2024/6/21 |
865 |
869 |
852 |
853 |
-0.81% |
446,500 |
| 2024/6/20 |
859 |
860 |
851 |
860 |
-0.23% |
293,500 |
| 2024/6/19 |
852 |
868 |
849 |
862 |
+0.58% |
280,000 |
| 2024/6/18 |
850 |
868 |
850 |
857 |
+1.90% |
376,500 |
| 2024/6/17 |
848 |
848 |
833 |
841 |
-1.06% |
478,800 |
| 2024/6/14 |
826 |
853 |
826 |
850 |
+3.03% |
356,000 |
| 2024/6/13 |
849 |
851 |
824 |
825 |
-2.94% |
239,600 |
| 2024/6/12 |
842 |
858 |
840 |
850 |
+0.12% |
238,400 |
| 2024/6/11 |
857 |
859 |
846 |
849 |
-1.28% |
203,300 |
| 2024/6/10 |
841 |
860 |
839 |
860 |
+2.87% |
401,300 |
| 2024/6/7 |
847 |
850 |
831 |
836 |
-1.30% |
379,600 |
| 2024/6/6 |
857 |
858 |
843 |
847 |
-0.94% |
356,900 |
| 2024/6/5 |
867 |
870 |
853 |
855 |
-2.29% |
419,000 |
| 2024/6/4 |
870 |
880 |
865 |
875 |
-1.80% |
488,900 |
| 2024/6/3 |
903 |
905 |
885 |
891 |
-0.89% |
426,700 |
| 2024/5/31 |
902 |
914 |
896 |
899 |
+0.45% |
591,400 |
| 2024/5/30 |
892 |
902 |
880 |
895 |
-0.89% |
342,300 |
| 2024/5/29 |
897 |
919 |
897 |
903 |
+1.01% |
449,000 |
| 2024/5/28 |
902 |
913 |
894 |
894 |
-1.22% |
245,600 |
| 2024/5/27 |
899 |
909 |
895 |
905 |
+1.46% |
164,500 |
| 2024/5/24 |
867 |
901 |
865 |
892 |
+1.71% |
385,800 |
| 2024/5/23 |
885 |
889 |
874 |
877 |
-1.24% |
381,300 |
| 2024/5/22 |
895 |
899 |
886 |
888 |
-1.33% |
386,100 |
| 2024/5/21 |
900 |
920 |
900 |
900 |
+0.45% |
460,300 |
| 2024/5/20 |
893 |
905 |
889 |
896 |
+0.45% |
315,800 |
| 2024/5/17 |
883 |
899 |
883 |
892 |
+0.68% |
292,300 |
| 2024/5/16 |
900 |
905 |
886 |
886 |
-1.12% |
539,400 |
| 2024/5/15 |
941 |
941 |
896 |
896 |
-4.38% |
1,021,800 |
| 2024/5/14 |
954 |
958 |
929 |
937 |
-1.78% |
444,100 |
| 2024/5/13 |
949 |
955 |
934 |
954 |
+0.42% |
342,900 |
| 2024/5/10 |
955 |
961 |
941 |
950 |
-0.63% |
335,000 |
| 2024/5/9 |
948 |
969 |
938 |
956 |
+1.81% |
462,900 |
| 2024/5/8 |
922 |
944 |
918 |
939 |
+0.86% |
806,700 |
| 2024/5/7 |
920 |
931 |
912 |
931 |
+0.76% |
627,400 |
| 2024/5/2 |
914 |
929 |
908 |
924 |
-0.32% |
526,100 |
| 2024/5/1 |
929 |
943 |
910 |
927 |
-0.22% |
785,700 |
| 2024/4/30 |
906 |
929 |
905 |
929 |
+4.85% |
1,327,200 |
| 2024/4/26 |
927 |
939 |
879 |
886 |
-12.88% |
3,176,500 |
| 2024/4/25 |
1,047 |
1,059 |
1,011 |
1,017 |
-3.78% |
768,500 |
| 2024/4/24 |
1,038 |
1,057 |
1,031 |
1,057 |
+2.42% |
373,800 |
| 2024/4/23 |
1,056 |
1,060 |
1,025 |
1,032 |
-1.81% |
370,200 |
| 2024/4/22 |
1,043 |
1,063 |
1,035 |
1,051 |
+2.44% |
383,100 |
| 2024/4/19 |
1,050 |
1,057 |
1,002 |
1,026 |
-3.02% |
527,000 |
| 2024/4/18 |
1,035 |
1,070 |
1,031 |
1,058 |
+1.44% |
360,800 |
| 2024/4/17 |
1,060 |
1,061 |
1,023 |
1,043 |
-0.19% |
403,700 |
| 2024/4/16 |
1,084 |
1,096 |
1,040 |
1,045 |
-4.13% |
569,600 |
| 2024/4/15 |
1,093 |
1,094 |
1,067 |
1,090 |
-1.98% |
350,700 |
| 2024/4/12 |
1,106 |
1,117 |
1,101 |
1,112 |
+0.54% |
346,400 |
| 2024/4/11 |
1,094 |
1,112 |
1,084 |
1,106 |
-0.63% |
550,100 |
| 2024/4/10 |
1,096 |
1,121 |
1,093 |
1,113 |
+1.64% |
398,800 |
| 2024/4/9 |
1,101 |
1,110 |
1,085 |
1,095 |
+1.48% |
384,300 |
| 2024/4/8 |
1,085 |
1,089 |
1,067 |
1,079 |
+0.47% |
457,300 |
| 2024/4/5 |
1,068 |
1,078 |
1,057 |
1,074 |
-1.74% |
388,400 |
| 2024/4/4 |
1,105 |
1,113 |
1,088 |
1,093 |
+0.00% |
390,900 |
| 2024/4/3 |
1,080 |
1,104 |
1,071 |
1,093 |
+0.37% |
373,700 |
| 2024/4/2 |
1,130 |
1,130 |
1,083 |
1,089 |
-2.07% |
383,700 |
| 2024/4/1 |
1,173 |
1,173 |
1,104 |
1,112 |
-5.20% |
576,800 |
| 2024/3/29 |
1,164 |
1,177 |
1,160 |
1,173 |
+0.00% |
266,900 |
| 2024/3/28 |
1,186 |
1,200 |
1,163 |
1,173 |
-2.33% |
382,700 |
| 2024/3/27 |
1,194 |
1,214 |
1,184 |
1,201 |
+1.95% |
527,900 |
| 2024/3/26 |
1,185 |
1,198 |
1,173 |
1,178 |
-0.51% |
359,800 |
| 2024/3/25 |
1,168 |
1,200 |
1,163 |
1,184 |
+0.34% |
443,100 |
| 2024/3/22 |
1,181 |
1,186 |
1,161 |
1,180 |
+0.51% |
376,800 |
| 2024/3/21 |
1,166 |
1,180 |
1,150 |
1,174 |
+3.35% |
683,900 |
| 2024/3/19 |
1,108 |
1,136 |
1,106 |
1,136 |
+1.88% |
451,000 |
| 2024/3/18 |
1,099 |
1,130 |
1,099 |
1,115 |
+2.48% |
668,800 |
| 2024/3/15 |
1,069 |
1,088 |
1,054 |
1,088 |
+2.84% |
680,700 |
| 2024/3/14 |
1,037 |
1,058 |
1,035 |
1,058 |
+1.44% |
529,200 |
| 2024/3/13 |
1,042 |
1,055 |
1,015 |
1,043 |
+1.36% |
772,700 |
| 2024/3/12 |
1,000 |
1,029 |
995 |
1,029 |
+1.28% |
514,900 |
| 2024/3/11 |
1,033 |
1,038 |
1,000 |
1,016 |
-4.06% |
641,000 |
| 2024/3/8 |
1,053 |
1,073 |
1,041 |
1,059 |
-0.47% |
601,700 |
| 2024/3/7 |
1,108 |
1,110 |
1,060 |
1,064 |
-4.06% |
678,600 |
| 2024/3/6 |
1,053 |
1,112 |
1,053 |
1,109 |
+4.52% |
803,000 |
| 2024/3/5 |
1,052 |
1,063 |
1,032 |
1,061 |
-0.19% |
491,600 |
| 2024/3/4 |
1,080 |
1,082 |
1,058 |
1,063 |
-1.57% |
459,100 |
| 2024/3/1 |
1,069 |
1,087 |
1,068 |
1,080 |
+0.93% |
544,600 |
| 2024/2/29 |
1,058 |
1,072 |
1,048 |
1,070 |
+1.04% |
483,700 |
| 2024/2/28 |
1,060 |
1,087 |
1,055 |
1,059 |
+0.47% |
707,900 |
| 2024/2/27 |
1,064 |
1,078 |
1,047 |
1,054 |
-0.66% |
612,700 |
| 2024/2/26 |
1,071 |
1,075 |
1,045 |
1,061 |
-1.39% |
585,600 |
| 2024/2/22 |
1,095 |
1,097 |
1,068 |
1,076 |
+0.75% |
812,000 |
| 2024/2/21 |
1,045 |
1,075 |
1,045 |
1,068 |
+3.39% |
979,500 |
| 2024/2/20 |
983 |
1,045 |
982 |
1,033 |
+3.51% |
877,700 |
| 2024/2/19 |
993 |
1,005 |
991 |
998 |
+0.50% |
367,000 |
| 2024/2/16 |
987 |
1,005 |
982 |
993 |
+0.81% |
580,600 |
| 2024/2/15 |
987 |
998 |
981 |
985 |
+1.34% |
509,900 |
| 2024/2/14 |
965 |
978 |
957 |
972 |
-0.10% |
436,900 |
| 2024/2/13 |
940 |
975 |
932 |
973 |
+3.51% |
677,700 |
| 2024/2/9 |
955 |
956 |
935 |
940 |
-2.79% |
908,300 |
| 2024/2/8 |
983 |
983 |
952 |
967 |
-1.23% |
922,300 |
| 2024/2/7 |
956 |
992 |
956 |
979 |
+1.66% |
631,300 |
| 2024/2/6 |
977 |
988 |
953 |
963 |
-2.63% |
874,300 |
| 2024/2/5 |
1,029 |
1,033 |
977 |
989 |
-2.27% |
1,307,400 |
| 2024/2/2 |
974 |
1,027 |
956 |
1,012 |
+10.72% |
3,660,400 |
| 2024/2/1 |
899 |
919 |
893 |
914 |
+1.78% |
1,306,400 |
| 2024/1/31 |
880 |
898 |
878 |
898 |
+1.35% |
461,300 |
| 2024/1/30 |
898 |
898 |
885 |
886 |
-2.10% |
557,000 |
| 2024/1/29 |
885 |
915 |
885 |
905 |
+3.90% |
603,000 |
|
