| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
678 |
690 |
674 |
681 |
+1.04% |
134,300 |
| 2024/7/25 |
678 |
684 |
666 |
674 |
-2.03% |
236,000 |
| 2024/7/24 |
706 |
709 |
687 |
688 |
-2.41% |
188,500 |
| 2024/7/23 |
717 |
718 |
705 |
705 |
-0.28% |
105,500 |
| 2024/7/22 |
713 |
720 |
701 |
707 |
-0.98% |
142,400 |
| 2024/7/19 |
738 |
738 |
709 |
714 |
-3.25% |
342,300 |
| 2024/7/18 |
754 |
757 |
738 |
738 |
-2.64% |
154,700 |
| 2024/7/17 |
767 |
773 |
750 |
758 |
+0.13% |
260,700 |
| 2024/7/16 |
768 |
778 |
756 |
757 |
-2.57% |
422,300 |
| 2024/7/12 |
755 |
785 |
747 |
777 |
+12.77% |
1,760,600 |
| 2024/7/11 |
704 |
708 |
686 |
689 |
-1.99% |
373,200 |
| 2024/7/10 |
712 |
712 |
695 |
703 |
-0.42% |
193,800 |
| 2024/7/9 |
713 |
718 |
704 |
706 |
-0.70% |
143,300 |
| 2024/7/8 |
719 |
720 |
710 |
711 |
-0.84% |
121,800 |
| 2024/7/5 |
722 |
731 |
713 |
717 |
-0.97% |
110,200 |
| 2024/7/4 |
724 |
731 |
718 |
724 |
-0.14% |
116,700 |
| 2024/7/3 |
722 |
727 |
720 |
725 |
+0.55% |
111,700 |
| 2024/7/2 |
720 |
728 |
716 |
721 |
-0.28% |
132,000 |
| 2024/7/1 |
722 |
733 |
720 |
723 |
+0.14% |
111,800 |
| 2024/6/28 |
723 |
723 |
712 |
722 |
+0.28% |
135,900 |
| 2024/6/27 |
712 |
721 |
712 |
720 |
+0.84% |
64,200 |
| 2024/6/26 |
716 |
717 |
709 |
714 |
+0.28% |
51,600 |
| 2024/6/25 |
709 |
721 |
706 |
712 |
+0.42% |
80,900 |
| 2024/6/24 |
718 |
718 |
703 |
709 |
-0.84% |
62,800 |
| 2024/6/21 |
722 |
727 |
708 |
715 |
-1.65% |
128,200 |
| 2024/6/20 |
711 |
727 |
709 |
727 |
+2.25% |
199,000 |
| 2024/6/19 |
689 |
713 |
689 |
711 |
+3.64% |
182,300 |
| 2024/6/18 |
682 |
689 |
678 |
686 |
+1.78% |
62,000 |
| 2024/6/17 |
687 |
687 |
666 |
674 |
-2.03% |
73,900 |
| 2024/6/14 |
665 |
689 |
665 |
688 |
+2.84% |
133,300 |
| 2024/6/13 |
681 |
682 |
669 |
669 |
-1.91% |
82,600 |
| 2024/6/12 |
682 |
686 |
677 |
682 |
-0.15% |
40,900 |
| 2024/6/11 |
683 |
690 |
682 |
683 |
+0.15% |
41,800 |
| 2024/6/10 |
665 |
684 |
665 |
682 |
+2.56% |
135,200 |
| 2024/6/7 |
664 |
667 |
661 |
665 |
+0.15% |
53,400 |
| 2024/6/6 |
680 |
680 |
662 |
664 |
-1.63% |
83,300 |
| 2024/6/5 |
682 |
682 |
672 |
675 |
-2.03% |
69,800 |
| 2024/6/4 |
693 |
694 |
686 |
689 |
-1.01% |
55,100 |
| 2024/6/3 |
690 |
700 |
689 |
696 |
+1.61% |
109,200 |
| 2024/5/31 |
676 |
687 |
675 |
685 |
+1.93% |
116,500 |
| 2024/5/30 |
656 |
672 |
653 |
672 |
-0.59% |
115,200 |
| 2024/5/29 |
687 |
687 |
676 |
676 |
-1.02% |
590,500 |
| 2024/5/28 |
685 |
693 |
682 |
683 |
-0.58% |
82,800 |
| 2024/5/27 |
684 |
690 |
682 |
687 |
+0.44% |
64,900 |
| 2024/5/24 |
689 |
694 |
684 |
684 |
-1.72% |
97,200 |
| 2024/5/23 |
698 |
699 |
689 |
696 |
+0.14% |
63,400 |
| 2024/5/22 |
704 |
709 |
695 |
695 |
-1.97% |
103,300 |
| 2024/5/21 |
717 |
719 |
708 |
709 |
-0.98% |
101,400 |
| 2024/5/20 |
710 |
727 |
710 |
716 |
+1.70% |
146,900 |
| 2024/5/17 |
696 |
706 |
692 |
704 |
+0.57% |
98,500 |
| 2024/5/16 |
707 |
713 |
698 |
700 |
+0.00% |
126,500 |
| 2024/5/15 |
713 |
715 |
700 |
700 |
-1.82% |
176,100 |
| 2024/5/14 |
722 |
723 |
711 |
713 |
-0.97% |
180,900 |
| 2024/5/13 |
717 |
723 |
715 |
720 |
+0.70% |
144,600 |
| 2024/5/10 |
715 |
720 |
708 |
715 |
+0.42% |
173,100 |
| 2024/5/9 |
713 |
716 |
700 |
712 |
+0.42% |
105,300 |
| 2024/5/8 |
708 |
716 |
703 |
709 |
-0.28% |
183,400 |
| 2024/5/7 |
706 |
716 |
705 |
711 |
+2.01% |
206,700 |
| 2024/5/2 |
676 |
698 |
675 |
697 |
+3.41% |
187,000 |
| 2024/5/1 |
675 |
678 |
667 |
674 |
-0.74% |
97,100 |
| 2024/4/30 |
662 |
682 |
662 |
679 |
+2.72% |
121,100 |
| 2024/4/26 |
656 |
661 |
650 |
661 |
+0.76% |
89,100 |
| 2024/4/25 |
661 |
668 |
655 |
656 |
-1.50% |
78,700 |
| 2024/4/24 |
657 |
670 |
657 |
666 |
+2.15% |
135,800 |
| 2024/4/23 |
659 |
660 |
648 |
652 |
-0.31% |
96,100 |
| 2024/4/22 |
660 |
661 |
651 |
654 |
+0.62% |
118,700 |
| 2024/4/19 |
665 |
670 |
646 |
650 |
-3.42% |
195,200 |
| 2024/4/18 |
662 |
676 |
658 |
673 |
+0.75% |
107,200 |
| 2024/4/17 |
668 |
676 |
660 |
668 |
+0.00% |
141,400 |
| 2024/4/16 |
685 |
688 |
668 |
668 |
-3.47% |
202,200 |
| 2024/4/15 |
688 |
698 |
688 |
692 |
-0.43% |
76,000 |
| 2024/4/12 |
703 |
703 |
692 |
695 |
-0.14% |
88,100 |
| 2024/4/11 |
698 |
703 |
693 |
696 |
-1.28% |
133,700 |
| 2024/4/10 |
703 |
705 |
697 |
705 |
+0.28% |
122,700 |
| 2024/4/9 |
683 |
703 |
678 |
703 |
+3.23% |
201,300 |
| 2024/4/8 |
662 |
693 |
654 |
681 |
-3.13% |
662,300 |
| 2024/4/5 |
708 |
711 |
697 |
703 |
-2.63% |
403,500 |
| 2024/4/4 |
728 |
733 |
719 |
722 |
-0.28% |
196,100 |
| 2024/4/3 |
724 |
733 |
710 |
724 |
-2.29% |
242,600 |
| 2024/4/2 |
755 |
756 |
738 |
741 |
-1.85% |
193,100 |
| 2024/4/1 |
781 |
784 |
753 |
755 |
-1.56% |
355,600 |
| 2024/3/29 |
755 |
772 |
752 |
767 |
+2.13% |
201,700 |
| 2024/3/28 |
750 |
762 |
745 |
751 |
+1.08% |
224,800 |
| 2024/3/27 |
732 |
748 |
730 |
743 |
+2.20% |
187,800 |
| 2024/3/26 |
720 |
732 |
714 |
727 |
+0.97% |
104,600 |
| 2024/3/25 |
716 |
733 |
713 |
720 |
-0.41% |
158,500 |
| 2024/3/22 |
728 |
738 |
723 |
723 |
+0.56% |
156,300 |
| 2024/3/21 |
725 |
732 |
718 |
719 |
-0.14% |
204,800 |
| 2024/3/19 |
700 |
720 |
698 |
720 |
+2.13% |
163,600 |
| 2024/3/18 |
683 |
712 |
681 |
705 |
+4.29% |
219,700 |
| 2024/3/15 |
666 |
681 |
664 |
676 |
+0.90% |
125,600 |
| 2024/3/14 |
669 |
674 |
664 |
670 |
+0.15% |
65,700 |
| 2024/3/13 |
681 |
684 |
660 |
669 |
-1.33% |
180,800 |
| 2024/3/12 |
666 |
679 |
662 |
678 |
+0.89% |
85,000 |
| 2024/3/11 |
695 |
699 |
669 |
672 |
-6.15% |
238,500 |
| 2024/3/8 |
682 |
729 |
680 |
716 |
+3.47% |
348,000 |
| 2024/3/7 |
707 |
709 |
687 |
692 |
-0.72% |
181,500 |
| 2024/3/6 |
665 |
697 |
664 |
697 |
+3.87% |
269,000 |
| 2024/3/5 |
657 |
675 |
654 |
671 |
+1.67% |
137,400 |
| 2024/3/4 |
660 |
666 |
655 |
660 |
-0.60% |
120,200 |
| 2024/3/1 |
666 |
666 |
657 |
664 |
-0.30% |
138,600 |
| 2024/2/29 |
665 |
672 |
661 |
666 |
-0.45% |
96,800 |
| 2024/2/28 |
670 |
678 |
665 |
669 |
+0.30% |
101,300 |
| 2024/2/27 |
656 |
674 |
656 |
667 |
+1.68% |
150,200 |
| 2024/2/26 |
662 |
668 |
656 |
656 |
+0.15% |
127,500 |
| 2024/2/22 |
637 |
659 |
630 |
655 |
+3.80% |
248,700 |
| 2024/2/21 |
638 |
641 |
630 |
631 |
-1.10% |
150,200 |
| 2024/2/20 |
643 |
647 |
638 |
638 |
-0.62% |
159,500 |
| 2024/2/19 |
636 |
645 |
635 |
642 |
-0.16% |
152,200 |
| 2024/2/16 |
636 |
649 |
631 |
643 |
+0.78% |
208,600 |
| 2024/2/15 |
661 |
661 |
637 |
638 |
-2.45% |
224,300 |
| 2024/2/14 |
669 |
669 |
651 |
654 |
-2.39% |
153,500 |
| 2024/2/13 |
659 |
671 |
656 |
670 |
+2.29% |
237,900 |
| 2024/2/9 |
661 |
667 |
655 |
655 |
-2.09% |
136,500 |
| 2024/2/8 |
667 |
669 |
655 |
669 |
+0.15% |
155,700 |
| 2024/2/7 |
657 |
675 |
657 |
668 |
+1.37% |
220,800 |
| 2024/2/6 |
665 |
672 |
658 |
659 |
-0.15% |
147,900 |
| 2024/2/5 |
655 |
665 |
652 |
660 |
+1.69% |
264,000 |
| 2024/2/2 |
656 |
656 |
646 |
649 |
-0.76% |
137,700 |
| 2024/2/1 |
660 |
662 |
653 |
654 |
-1.36% |
162,500 |
| 2024/1/31 |
657 |
664 |
654 |
663 |
+0.30% |
153,200 |
| 2024/1/30 |
657 |
665 |
653 |
661 |
+1.38% |
196,400 |
| 2024/1/29 |
648 |
654 |
646 |
652 |
+0.93% |
116,200 |
|
