日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
650 |
650 |
641 |
644 |
-1.23% |
89,300 |
2024/7/25 |
652 |
652 |
645 |
652 |
+0.00% |
107,800 |
2024/7/24 |
658 |
658 |
649 |
652 |
-0.91% |
92,500 |
2024/7/23 |
652 |
659 |
649 |
658 |
+0.92% |
84,700 |
2024/7/22 |
656 |
656 |
649 |
652 |
-0.76% |
71,100 |
2024/7/19 |
659 |
660 |
650 |
657 |
-0.15% |
84,200 |
2024/7/18 |
660 |
661 |
656 |
658 |
-0.45% |
86,700 |
2024/7/17 |
659 |
661 |
656 |
661 |
+0.76% |
152,000 |
2024/7/16 |
662 |
662 |
652 |
656 |
-1.06% |
119,900 |
2024/7/12 |
652 |
663 |
651 |
663 |
+1.84% |
149,900 |
2024/7/11 |
653 |
654 |
650 |
651 |
-0.31% |
76,000 |
2024/7/10 |
652 |
653 |
647 |
653 |
+0.31% |
114,300 |
2024/7/9 |
649 |
653 |
645 |
651 |
+1.24% |
130,800 |
2024/7/8 |
650 |
650 |
643 |
643 |
-1.08% |
114,200 |
2024/7/5 |
652 |
653 |
648 |
650 |
-0.46% |
69,200 |
2024/7/4 |
655 |
655 |
648 |
653 |
+0.15% |
64,000 |
2024/7/3 |
657 |
657 |
650 |
652 |
+0.00% |
94,300 |
2024/7/2 |
655 |
658 |
650 |
652 |
-0.91% |
93,600 |
2024/7/1 |
657 |
662 |
654 |
658 |
+1.39% |
120,600 |
2024/6/28 |
657 |
657 |
648 |
649 |
-0.92% |
85,200 |
2024/6/27 |
654 |
656 |
652 |
655 |
-0.15% |
88,100 |
2024/6/26 |
650 |
656 |
650 |
656 |
+0.92% |
140,000 |
2024/6/25 |
646 |
651 |
646 |
650 |
+1.25% |
113,400 |
2024/6/24 |
635 |
646 |
631 |
642 |
+1.74% |
153,000 |
2024/6/21 |
635 |
640 |
630 |
631 |
-0.47% |
203,900 |
2024/6/20 |
643 |
645 |
634 |
634 |
-1.40% |
139,000 |
2024/6/19 |
639 |
644 |
638 |
643 |
+1.26% |
88,300 |
2024/6/18 |
635 |
639 |
634 |
635 |
+0.63% |
66,800 |
2024/6/17 |
631 |
634 |
626 |
631 |
+0.00% |
85,900 |
2024/6/14 |
616 |
635 |
616 |
631 |
+1.45% |
131,400 |
2024/6/13 |
635 |
635 |
622 |
622 |
-0.96% |
72,400 |
2024/6/12 |
636 |
641 |
628 |
628 |
-1.26% |
72,100 |
2024/6/11 |
642 |
645 |
636 |
636 |
-0.93% |
92,700 |
2024/6/10 |
639 |
645 |
638 |
642 |
+0.63% |
120,300 |
2024/6/7 |
633 |
644 |
633 |
638 |
+0.31% |
170,300 |
2024/6/6 |
625 |
637 |
625 |
636 |
+2.42% |
234,100 |
2024/6/5 |
611 |
623 |
610 |
621 |
+1.80% |
219,200 |
2024/6/4 |
609 |
614 |
605 |
610 |
+0.16% |
116,200 |
2024/6/3 |
606 |
615 |
606 |
609 |
+1.00% |
128,400 |
2024/5/31 |
608 |
610 |
599 |
603 |
-0.82% |
220,400 |
2024/5/30 |
588 |
610 |
587 |
608 |
+3.05% |
210,200 |
2024/5/29 |
595 |
597 |
588 |
590 |
-0.84% |
195,900 |
2024/5/28 |
606 |
607 |
595 |
595 |
-1.65% |
192,000 |
2024/5/27 |
613 |
613 |
598 |
605 |
-1.31% |
307,400 |
2024/5/24 |
616 |
622 |
609 |
613 |
-1.13% |
198,800 |
2024/5/23 |
632 |
632 |
619 |
620 |
-2.05% |
221,400 |
2024/5/22 |
642 |
642 |
633 |
633 |
-1.40% |
160,700 |
2024/5/21 |
649 |
649 |
641 |
642 |
-0.93% |
113,700 |
2024/5/20 |
649 |
651 |
647 |
648 |
-0.15% |
71,600 |
2024/5/17 |
642 |
657 |
642 |
649 |
+0.46% |
172,100 |
2024/5/16 |
657 |
657 |
646 |
646 |
-1.52% |
183,500 |
2024/5/15 |
656 |
660 |
656 |
656 |
-0.30% |
126,400 |
2024/5/14 |
665 |
665 |
657 |
658 |
-1.05% |
144,400 |
2024/5/13 |
665 |
669 |
660 |
665 |
-0.15% |
167,000 |
2024/5/10 |
674 |
674 |
665 |
666 |
-1.04% |
130,300 |
2024/5/9 |
671 |
675 |
668 |
673 |
+0.45% |
81,200 |
2024/5/8 |
673 |
677 |
670 |
670 |
-0.45% |
81,600 |
2024/5/7 |
671 |
673 |
670 |
673 |
+0.45% |
87,400 |
2024/5/2 |
671 |
674 |
668 |
670 |
-0.30% |
95,900 |
2024/5/1 |
671 |
675 |
670 |
672 |
-0.59% |
99,500 |
2024/4/30 |
670 |
676 |
668 |
676 |
+1.20% |
142,100 |
2024/4/26 |
669 |
670 |
663 |
668 |
+0.30% |
108,700 |
2024/4/25 |
671 |
671 |
665 |
666 |
-0.75% |
170,300 |
2024/4/24 |
671 |
674 |
669 |
671 |
+0.15% |
131,100 |
2024/4/23 |
673 |
676 |
670 |
670 |
-0.89% |
111,800 |
2024/4/22 |
683 |
683 |
672 |
676 |
-0.29% |
185,900 |
2024/4/19 |
684 |
688 |
672 |
678 |
-0.59% |
227,000 |
2024/4/18 |
674 |
683 |
673 |
682 |
+2.10% |
148,000 |
2024/4/17 |
678 |
678 |
668 |
668 |
-1.04% |
189,200 |
2024/4/16 |
679 |
681 |
674 |
675 |
-1.03% |
148,700 |
2024/4/15 |
679 |
691 |
678 |
682 |
+0.15% |
258,300 |
2024/4/12 |
689 |
690 |
681 |
681 |
-1.02% |
101,400 |
2024/4/11 |
687 |
689 |
685 |
688 |
-0.29% |
50,000 |
2024/4/10 |
690 |
691 |
685 |
690 |
+0.00% |
57,700 |
2024/4/9 |
690 |
690 |
684 |
690 |
+0.00% |
73,600 |
2024/4/8 |
686 |
698 |
685 |
690 |
+1.17% |
286,500 |
2024/4/5 |
670 |
684 |
670 |
682 |
+1.49% |
210,000 |
2024/4/4 |
684 |
684 |
672 |
672 |
-1.03% |
168,300 |
2024/4/3 |
680 |
683 |
677 |
679 |
-0.59% |
125,600 |
2024/4/2 |
695 |
695 |
680 |
683 |
-1.30% |
199,900 |
2024/4/1 |
695 |
703 |
689 |
692 |
-0.43% |
343,300 |
2024/3/29 |
695 |
698 |
693 |
695 |
+0.29% |
136,800 |
2024/3/28 |
689 |
700 |
685 |
693 |
-4.68% |
342,100 |
2024/3/27 |
721 |
732 |
719 |
727 |
+0.41% |
578,500 |
2024/3/26 |
724 |
726 |
721 |
724 |
-0.41% |
270,300 |
2024/3/25 |
736 |
736 |
727 |
727 |
-0.82% |
210,300 |
2024/3/22 |
734 |
734 |
729 |
733 |
+0.27% |
126,000 |
2024/3/21 |
730 |
734 |
729 |
731 |
+0.69% |
190,500 |
2024/3/19 |
726 |
726 |
721 |
726 |
+0.97% |
120,800 |
2024/3/18 |
722 |
724 |
719 |
719 |
+0.00% |
100,100 |
2024/3/15 |
720 |
723 |
718 |
719 |
-0.55% |
119,000 |
2024/3/14 |
719 |
724 |
714 |
723 |
+0.98% |
145,600 |
2024/3/13 |
718 |
720 |
713 |
716 |
-0.14% |
142,200 |
2024/3/12 |
713 |
718 |
708 |
717 |
+0.56% |
149,800 |
2024/3/11 |
720 |
723 |
709 |
713 |
-0.97% |
225,900 |
2024/3/8 |
718 |
722 |
718 |
720 |
+0.00% |
174,000 |
2024/3/7 |
724 |
728 |
716 |
720 |
+0.00% |
172,400 |
2024/3/6 |
715 |
723 |
714 |
720 |
+0.28% |
134,100 |
2024/3/5 |
717 |
720 |
712 |
718 |
+0.14% |
102,200 |
2024/3/4 |
727 |
727 |
717 |
717 |
-0.83% |
190,000 |
2024/3/1 |
725 |
729 |
723 |
723 |
-0.41% |
89,500 |
2024/2/29 |
731 |
731 |
721 |
726 |
-0.14% |
101,300 |
2024/2/28 |
733 |
735 |
727 |
727 |
-0.95% |
137,500 |
2024/2/27 |
735 |
739 |
733 |
734 |
-0.14% |
81,700 |
2024/2/26 |
734 |
736 |
731 |
735 |
+0.55% |
87,800 |
2024/2/22 |
740 |
740 |
731 |
731 |
-0.95% |
155,400 |
2024/2/21 |
743 |
743 |
738 |
738 |
-0.27% |
51,600 |
2024/2/20 |
744 |
746 |
736 |
740 |
-0.80% |
146,400 |
2024/2/19 |
746 |
748 |
741 |
746 |
-0.27% |
75,900 |
2024/2/16 |
742 |
750 |
736 |
748 |
+1.36% |
194,200 |
2024/2/15 |
741 |
741 |
731 |
738 |
-0.14% |
153,000 |
2024/2/14 |
746 |
746 |
735 |
739 |
-1.07% |
143,800 |
2024/2/13 |
750 |
750 |
743 |
747 |
+0.67% |
143,100 |
2024/2/9 |
746 |
749 |
733 |
742 |
-0.54% |
129,300 |
2024/2/8 |
750 |
759 |
742 |
746 |
+0.67% |
218,500 |
2024/2/7 |
749 |
749 |
740 |
741 |
-1.07% |
142,700 |
2024/2/6 |
740 |
752 |
738 |
749 |
+1.49% |
181,600 |
2024/2/5 |
730 |
742 |
725 |
738 |
+1.23% |
248,700 |
2024/2/2 |
733 |
734 |
718 |
729 |
+0.41% |
228,900 |
2024/2/1 |
720 |
738 |
713 |
726 |
-3.20% |
335,400 |
2024/1/31 |
758 |
759 |
743 |
750 |
-0.92% |
186,700 |
2024/1/30 |
759 |
762 |
757 |
757 |
-0.39% |
89,100 |
2024/1/29 |
760 |
763 |
757 |
760 |
+0.80% |
91,600 |
|