| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
720 |
728 |
705 |
709 |
-1.53% |
116,000 |
| 2024/7/25 |
714 |
732 |
706 |
720 |
+0.00% |
169,700 |
| 2024/7/24 |
727 |
756 |
720 |
720 |
-2.04% |
212,500 |
| 2024/7/23 |
716 |
750 |
712 |
735 |
+3.09% |
327,800 |
| 2024/7/22 |
695 |
717 |
686 |
713 |
+3.18% |
226,500 |
| 2024/7/19 |
696 |
704 |
682 |
691 |
-0.29% |
113,700 |
| 2024/7/18 |
680 |
711 |
680 |
693 |
+2.21% |
230,400 |
| 2024/7/17 |
689 |
695 |
662 |
678 |
-1.74% |
464,800 |
| 2024/7/16 |
700 |
736 |
677 |
690 |
+0.00% |
785,200 |
| 2024/7/12 |
670 |
705 |
668 |
690 |
+3.14% |
513,700 |
| 2024/7/11 |
664 |
669 |
657 |
669 |
+1.36% |
138,700 |
| 2024/7/10 |
683 |
689 |
652 |
660 |
-3.37% |
247,300 |
| 2024/7/9 |
692 |
692 |
680 |
683 |
-1.01% |
98,000 |
| 2024/7/8 |
689 |
699 |
681 |
690 |
+1.47% |
108,500 |
| 2024/7/5 |
674 |
688 |
673 |
680 |
+0.29% |
170,700 |
| 2024/7/4 |
670 |
681 |
657 |
678 |
+1.50% |
176,200 |
| 2024/7/3 |
670 |
673 |
665 |
668 |
-0.30% |
104,400 |
| 2024/7/2 |
677 |
683 |
661 |
670 |
-0.59% |
310,400 |
| 2024/7/1 |
719 |
719 |
673 |
674 |
-5.07% |
307,600 |
| 2024/6/28 |
714 |
729 |
698 |
710 |
+2.45% |
194,500 |
| 2024/6/27 |
700 |
708 |
691 |
693 |
-1.42% |
89,100 |
| 2024/6/26 |
709 |
709 |
696 |
703 |
+0.00% |
88,100 |
| 2024/6/25 |
684 |
708 |
684 |
703 |
+2.78% |
144,100 |
| 2024/6/24 |
679 |
696 |
679 |
684 |
+0.59% |
67,100 |
| 2024/6/21 |
688 |
692 |
677 |
680 |
-0.87% |
55,600 |
| 2024/6/20 |
681 |
687 |
674 |
686 |
+0.73% |
87,200 |
| 2024/6/19 |
683 |
696 |
679 |
681 |
-0.15% |
120,900 |
| 2024/6/18 |
685 |
694 |
681 |
682 |
-0.15% |
108,500 |
| 2024/6/17 |
701 |
702 |
681 |
683 |
-3.80% |
169,900 |
| 2024/6/14 |
690 |
713 |
689 |
710 |
+0.71% |
92,900 |
| 2024/6/13 |
710 |
720 |
705 |
705 |
-0.56% |
52,600 |
| 2024/6/12 |
736 |
736 |
707 |
709 |
-2.21% |
70,600 |
| 2024/6/11 |
708 |
734 |
707 |
725 |
+1.83% |
133,800 |
| 2024/6/10 |
701 |
716 |
691 |
712 |
-0.56% |
75,000 |
| 2024/6/7 |
697 |
721 |
697 |
716 |
+3.62% |
77,200 |
| 2024/6/6 |
710 |
710 |
690 |
691 |
-1.00% |
47,100 |
| 2024/6/5 |
712 |
718 |
698 |
698 |
-1.55% |
88,500 |
| 2024/6/4 |
701 |
721 |
697 |
709 |
+1.14% |
127,500 |
| 2024/6/3 |
697 |
706 |
693 |
701 |
+1.45% |
87,600 |
| 2024/5/31 |
658 |
693 |
650 |
691 |
+6.64% |
266,900 |
| 2024/5/30 |
659 |
661 |
635 |
648 |
-3.14% |
257,200 |
| 2024/5/29 |
678 |
693 |
669 |
669 |
-0.89% |
199,900 |
| 2024/5/28 |
683 |
689 |
673 |
675 |
-1.75% |
123,300 |
| 2024/5/27 |
670 |
691 |
670 |
687 |
+2.38% |
162,100 |
| 2024/5/24 |
670 |
678 |
663 |
671 |
-1.90% |
231,500 |
| 2024/5/23 |
687 |
687 |
678 |
684 |
-0.58% |
129,600 |
| 2024/5/22 |
698 |
707 |
686 |
688 |
+0.00% |
127,000 |
| 2024/5/21 |
703 |
703 |
684 |
688 |
-2.13% |
230,600 |
| 2024/5/20 |
707 |
724 |
700 |
703 |
-1.68% |
238,800 |
| 2024/5/17 |
734 |
740 |
715 |
715 |
-1.52% |
287,800 |
| 2024/5/16 |
739 |
744 |
722 |
726 |
-0.55% |
178,700 |
| 2024/5/15 |
759 |
759 |
724 |
730 |
-3.31% |
317,900 |
| 2024/5/14 |
755 |
770 |
752 |
755 |
-0.66% |
149,600 |
| 2024/5/13 |
759 |
768 |
748 |
760 |
+0.53% |
131,200 |
| 2024/5/10 |
771 |
777 |
748 |
756 |
-1.82% |
248,600 |
| 2024/5/9 |
795 |
795 |
765 |
770 |
-3.99% |
297,300 |
| 2024/5/8 |
784 |
808 |
772 |
802 |
+1.52% |
262,200 |
| 2024/5/7 |
777 |
790 |
760 |
790 |
+3.54% |
283,400 |
| 2024/5/2 |
792 |
799 |
762 |
763 |
-3.66% |
184,300 |
| 2024/5/1 |
790 |
804 |
780 |
792 |
-0.63% |
288,200 |
| 2024/4/30 |
811 |
811 |
788 |
797 |
-1.73% |
340,300 |
| 2024/4/26 |
776 |
832 |
754 |
811 |
+6.57% |
1,324,000 |
| 2024/4/25 |
769 |
775 |
757 |
761 |
-2.93% |
325,900 |
| 2024/4/24 |
783 |
797 |
766 |
784 |
+2.75% |
302,200 |
| 2024/4/23 |
772 |
780 |
746 |
763 |
-0.91% |
504,500 |
| 2024/4/22 |
691 |
771 |
689 |
770 |
+14.75% |
995,300 |
| 2024/4/19 |
710 |
713 |
658 |
671 |
-7.45% |
819,200 |
| 2024/4/18 |
715 |
737 |
705 |
725 |
+0.55% |
337,200 |
| 2024/4/17 |
718 |
753 |
704 |
721 |
+0.14% |
534,900 |
| 2024/4/16 |
754 |
767 |
692 |
720 |
-4.13% |
1,124,400 |
| 2024/4/15 |
827 |
898 |
731 |
751 |
-3.96% |
2,241,700 |
| 2024/4/12 |
799 |
800 |
767 |
782 |
-1.76% |
648,600 |
| 2024/4/11 |
800 |
801 |
787 |
796 |
-1.97% |
220,600 |
| 2024/4/10 |
810 |
823 |
803 |
812 |
+1.00% |
238,400 |
| 2024/4/9 |
780 |
804 |
777 |
804 |
+3.08% |
193,900 |
| 2024/4/8 |
790 |
793 |
767 |
780 |
-0.51% |
164,000 |
| 2024/4/5 |
775 |
791 |
763 |
784 |
-1.26% |
234,400 |
| 2024/4/4 |
815 |
815 |
785 |
794 |
-1.12% |
253,800 |
| 2024/4/3 |
814 |
826 |
802 |
803 |
-1.83% |
211,600 |
| 2024/4/2 |
842 |
842 |
801 |
818 |
-3.20% |
305,700 |
| 2024/4/1 |
845 |
857 |
836 |
845 |
+0.60% |
207,200 |
| 2024/3/29 |
851 |
853 |
837 |
840 |
+0.00% |
132,000 |
| 2024/3/28 |
850 |
875 |
838 |
840 |
-1.06% |
148,100 |
| 2024/3/27 |
843 |
855 |
840 |
849 |
+1.31% |
154,600 |
| 2024/3/26 |
840 |
846 |
826 |
838 |
-0.59% |
174,000 |
| 2024/3/25 |
838 |
858 |
822 |
843 |
+0.84% |
285,800 |
| 2024/3/22 |
814 |
839 |
813 |
836 |
+2.83% |
173,100 |
| 2024/3/21 |
823 |
836 |
813 |
813 |
-0.97% |
194,000 |
| 2024/3/19 |
815 |
822 |
805 |
821 |
+0.74% |
129,400 |
| 2024/3/18 |
801 |
820 |
800 |
815 |
+2.39% |
160,000 |
| 2024/3/15 |
812 |
824 |
788 |
796 |
-3.16% |
376,800 |
| 2024/3/14 |
836 |
841 |
809 |
822 |
-1.32% |
226,200 |
| 2024/3/13 |
871 |
885 |
833 |
833 |
-2.46% |
322,000 |
| 2024/3/12 |
820 |
862 |
818 |
854 |
+3.64% |
315,100 |
| 2024/3/11 |
845 |
853 |
813 |
824 |
-3.63% |
482,300 |
| 2024/3/8 |
869 |
876 |
835 |
855 |
-3.28% |
545,300 |
| 2024/3/7 |
901 |
901 |
876 |
884 |
-1.56% |
423,000 |
| 2024/3/6 |
890 |
914 |
874 |
898 |
+0.56% |
232,000 |
| 2024/3/5 |
895 |
899 |
875 |
893 |
+1.25% |
360,700 |
| 2024/3/4 |
943 |
943 |
870 |
882 |
-6.77% |
998,200 |
| 2024/3/1 |
967 |
1,006 |
943 |
946 |
-1.66% |
436,700 |
| 2024/2/29 |
1,036 |
1,039 |
945 |
962 |
-8.38% |
1,095,700 |
| 2024/2/28 |
1,049 |
1,078 |
1,022 |
1,050 |
+0.77% |
272,900 |
| 2024/2/27 |
1,024 |
1,060 |
1,005 |
1,042 |
+1.76% |
464,300 |
| 2024/2/26 |
1,040 |
1,053 |
1,011 |
1,024 |
+1.89% |
384,600 |
| 2024/2/22 |
1,009 |
1,025 |
993 |
1,005 |
+0.60% |
240,000 |
| 2024/2/21 |
1,022 |
1,027 |
997 |
999 |
-0.60% |
207,900 |
| 2024/2/20 |
1,027 |
1,030 |
1,001 |
1,005 |
-2.14% |
241,500 |
| 2024/2/19 |
1,030 |
1,091 |
1,015 |
1,027 |
-0.19% |
275,700 |
| 2024/2/16 |
1,049 |
1,049 |
1,010 |
1,029 |
+0.98% |
233,600 |
| 2024/2/15 |
1,072 |
1,077 |
1,009 |
1,019 |
-4.05% |
335,800 |
| 2024/2/14 |
1,041 |
1,071 |
1,020 |
1,062 |
-0.19% |
359,700 |
| 2024/2/13 |
1,029 |
1,080 |
1,019 |
1,064 |
+6.51% |
504,300 |
| 2024/2/9 |
1,009 |
1,014 |
985 |
999 |
-0.10% |
256,100 |
| 2024/2/8 |
1,010 |
1,015 |
964 |
1,000 |
+0.50% |
354,000 |
| 2024/2/7 |
1,037 |
1,043 |
980 |
995 |
-4.23% |
489,200 |
| 2024/2/6 |
1,083 |
1,083 |
1,037 |
1,039 |
-3.97% |
378,000 |
| 2024/2/5 |
1,032 |
1,110 |
1,015 |
1,082 |
+4.14% |
552,900 |
| 2024/2/2 |
1,050 |
1,080 |
1,011 |
1,039 |
+7.33% |
870,400 |
| 2024/2/1 |
950 |
987 |
947 |
968 |
+1.89% |
198,100 |
| 2024/1/31 |
964 |
967 |
926 |
950 |
-0.42% |
202,000 |
| 2024/1/30 |
980 |
980 |
951 |
954 |
+1.92% |
156,600 |
| 2024/1/29 |
950 |
966 |
936 |
936 |
-1.78% |
123,600 |
|
