日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
696 |
698 |
695 |
698 |
+0.29% |
1,300 |
2024/7/24 |
695 |
696 |
695 |
696 |
-0.14% |
500 |
2024/7/23 |
697 |
697 |
697 |
697 |
-0.71% |
100 |
2024/7/22 |
702 |
702 |
702 |
702 |
+0.14% |
1,000 |
2024/7/19 |
700 |
701 |
698 |
701 |
+0.14% |
1,900 |
2024/7/18 |
700 |
700 |
697 |
700 |
+0.14% |
1,300 |
2024/7/17 |
696 |
699 |
696 |
699 |
+0.43% |
1,500 |
2024/7/16 |
695 |
696 |
695 |
696 |
+0.29% |
900 |
2024/7/12 |
696 |
697 |
692 |
694 |
+0.14% |
600 |
2024/7/11 |
698 |
698 |
692 |
693 |
-0.29% |
900 |
2024/7/10 |
698 |
698 |
693 |
695 |
+0.43% |
900 |
2024/7/9 |
698 |
698 |
692 |
692 |
-0.14% |
400 |
2024/7/8 |
699 |
699 |
693 |
693 |
-0.57% |
1,700 |
2024/7/5 |
692 |
697 |
691 |
697 |
+0.58% |
1,100 |
2024/7/4 |
692 |
693 |
691 |
693 |
+0.43% |
400 |
2024/7/3 |
691 |
692 |
690 |
690 |
-0.14% |
1,100 |
2024/7/2 |
694 |
694 |
691 |
691 |
-0.43% |
900 |
2024/7/1 |
697 |
697 |
694 |
694 |
+0.00% |
500 |
2024/6/28 |
699 |
699 |
694 |
694 |
-0.72% |
700 |
2024/6/27 |
701 |
703 |
699 |
699 |
+0.00% |
1,300 |
2024/6/26 |
701 |
701 |
697 |
699 |
+0.58% |
600 |
2024/6/25 |
695 |
695 |
695 |
695 |
+0.00% |
200 |
2024/6/24 |
696 |
698 |
695 |
695 |
-0.43% |
500 |
2024/6/21 |
690 |
698 |
690 |
698 |
+0.43% |
1,400 |
2024/6/20 |
705 |
705 |
690 |
695 |
-0.71% |
3,000 |
2024/6/19 |
698 |
700 |
695 |
700 |
+0.86% |
2,100 |
2024/6/18 |
700 |
700 |
693 |
694 |
-0.14% |
2,000 |
2024/6/17 |
699 |
699 |
694 |
695 |
+0.00% |
1,500 |
2024/6/14 |
698 |
698 |
690 |
695 |
-0.29% |
600 |
2024/6/13 |
697 |
697 |
697 |
697 |
+0.00% |
100 |
2024/6/12 |
697 |
697 |
695 |
697 |
+0.29% |
1,200 |
2024/6/11 |
698 |
698 |
690 |
695 |
-0.43% |
2,200 |
2024/6/10 |
690 |
698 |
690 |
698 |
+1.16% |
2,400 |
2024/6/7 |
690 |
695 |
690 |
690 |
-0.14% |
300 |
2024/6/6 |
697 |
697 |
691 |
691 |
-1.14% |
1,500 |
2024/6/5 |
700 |
700 |
699 |
699 |
+0.00% |
500 |
2024/6/4 |
700 |
700 |
698 |
699 |
-0.29% |
800 |
2024/6/3 |
701 |
701 |
699 |
701 |
-0.28% |
1,700 |
2024/5/31 |
708 |
708 |
701 |
703 |
-0.28% |
1,400 |
2024/5/30 |
705 |
705 |
705 |
705 |
-0.28% |
100 |
2024/5/29 |
709 |
709 |
707 |
707 |
+0.00% |
700 |
2024/5/28 |
708 |
711 |
707 |
707 |
-0.14% |
1,200 |
2024/5/27 |
708 |
710 |
706 |
708 |
+0.00% |
1,300 |
2024/5/24 |
706 |
708 |
706 |
708 |
+0.14% |
200 |
2024/5/23 |
718 |
718 |
707 |
707 |
-1.26% |
700 |
2024/5/22 |
723 |
723 |
709 |
716 |
+0.85% |
2,000 |
2024/5/21 |
709 |
710 |
706 |
710 |
+0.57% |
1,100 |
2024/5/20 |
708 |
709 |
706 |
706 |
-0.28% |
1,500 |
2024/5/17 |
706 |
709 |
706 |
708 |
+0.57% |
800 |
2024/5/16 |
709 |
709 |
704 |
704 |
+0.14% |
1,000 |
2024/5/15 |
708 |
708 |
703 |
703 |
-0.85% |
600 |
2024/5/14 |
703 |
709 |
703 |
709 |
+0.71% |
700 |
2024/5/13 |
705 |
706 |
704 |
704 |
-0.42% |
700 |
2024/5/10 |
709 |
709 |
707 |
707 |
+0.00% |
300 |
2024/5/9 |
708 |
708 |
707 |
707 |
+0.14% |
600 |
2024/5/8 |
715 |
716 |
706 |
706 |
-1.26% |
1,000 |
2024/5/7 |
715 |
715 |
710 |
715 |
+0.00% |
1,400 |
2024/5/2 |
715 |
715 |
711 |
715 |
+0.00% |
400 |
2024/5/1 |
714 |
715 |
714 |
715 |
+0.42% |
700 |
2024/4/30 |
713 |
716 |
711 |
712 |
+0.00% |
1,300 |
2024/4/26 |
707 |
712 |
706 |
712 |
+0.56% |
900 |
2024/4/25 |
710 |
710 |
706 |
708 |
-0.28% |
1,100 |
2024/4/24 |
708 |
710 |
708 |
710 |
+0.71% |
700 |
2024/4/23 |
708 |
709 |
705 |
705 |
+0.43% |
1,500 |
2024/4/22 |
705 |
706 |
701 |
702 |
-0.43% |
2,100 |
2024/4/19 |
707 |
707 |
702 |
705 |
-0.28% |
2,100 |
2024/4/18 |
707 |
707 |
703 |
707 |
+1.00% |
2,100 |
2024/4/17 |
700 |
703 |
700 |
700 |
+0.14% |
500 |
2024/4/16 |
702 |
702 |
696 |
699 |
-0.43% |
2,500 |
2024/4/15 |
699 |
702 |
698 |
702 |
+0.43% |
500 |
2024/4/12 |
702 |
702 |
699 |
699 |
-0.14% |
1,300 |
2024/4/11 |
702 |
702 |
700 |
700 |
+0.14% |
900 |
2024/4/10 |
702 |
702 |
699 |
699 |
+0.14% |
500 |
2024/4/9 |
700 |
700 |
698 |
698 |
+0.14% |
800 |
2024/4/8 |
698 |
698 |
697 |
697 |
+0.00% |
900 |
2024/4/5 |
698 |
698 |
692 |
697 |
+0.29% |
1,200 |
2024/4/4 |
697 |
697 |
693 |
695 |
-0.14% |
1,500 |
2024/4/3 |
698 |
700 |
696 |
696 |
-0.43% |
2,000 |
2024/4/2 |
702 |
702 |
699 |
699 |
-0.43% |
1,800 |
2024/4/1 |
719 |
719 |
702 |
702 |
-2.90% |
1,000 |
2024/3/29 |
708 |
723 |
701 |
723 |
+2.55% |
5,200 |
2024/3/28 |
709 |
709 |
700 |
705 |
-3.82% |
11,600 |
2024/3/27 |
750 |
752 |
730 |
733 |
-2.01% |
18,000 |
2024/3/26 |
745 |
748 |
742 |
748 |
+0.40% |
4,200 |
2024/3/25 |
744 |
747 |
744 |
745 |
+0.13% |
2,000 |
2024/3/22 |
745 |
748 |
743 |
744 |
+0.00% |
3,100 |
2024/3/21 |
750 |
773 |
741 |
744 |
-0.13% |
6,500 |
2024/3/19 |
739 |
747 |
739 |
745 |
+0.81% |
3,000 |
2024/3/18 |
737 |
740 |
735 |
739 |
+0.54% |
2,200 |
2024/3/15 |
733 |
739 |
730 |
735 |
+1.24% |
2,700 |
2024/3/14 |
726 |
727 |
726 |
726 |
+0.00% |
700 |
2024/3/13 |
727 |
727 |
723 |
726 |
+0.28% |
600 |
2024/3/12 |
729 |
729 |
721 |
724 |
-0.55% |
1,700 |
2024/3/11 |
723 |
728 |
722 |
728 |
+0.69% |
2,700 |
2024/3/8 |
722 |
724 |
715 |
723 |
+0.14% |
1,400 |
2024/3/7 |
726 |
726 |
711 |
722 |
-1.23% |
12,800 |
2024/3/6 |
721 |
798 |
720 |
731 |
+1.11% |
49,500 |
2024/3/5 |
713 |
764 |
713 |
723 |
+1.40% |
19,300 |
2024/3/4 |
712 |
714 |
712 |
713 |
-0.28% |
1,300 |
2024/3/1 |
712 |
715 |
711 |
715 |
+0.42% |
1,100 |
2024/2/29 |
712 |
712 |
712 |
712 |
+0.00% |
400 |
2024/2/28 |
710 |
712 |
709 |
712 |
+0.42% |
1,700 |
2024/2/27 |
709 |
711 |
709 |
709 |
+0.00% |
1,900 |
2024/2/26 |
715 |
716 |
709 |
709 |
+0.00% |
3,500 |
2024/2/22 |
706 |
709 |
706 |
709 |
+0.42% |
1,200 |
2024/2/21 |
710 |
710 |
706 |
706 |
-0.56% |
1,800 |
2024/2/20 |
707 |
710 |
701 |
710 |
+1.00% |
3,600 |
2024/2/19 |
704 |
704 |
701 |
703 |
-0.28% |
4,700 |
2024/2/16 |
711 |
789 |
698 |
705 |
-0.28% |
18,200 |
2024/2/15 |
709 |
710 |
705 |
707 |
-0.28% |
1,900 |
2024/2/14 |
708 |
714 |
707 |
709 |
-1.94% |
4,400 |
2024/2/13 |
700 |
725 |
700 |
723 |
+3.29% |
9,600 |
2024/2/9 |
702 |
702 |
700 |
700 |
-0.28% |
900 |
2024/2/8 |
703 |
703 |
700 |
702 |
-0.14% |
1,300 |
2024/2/7 |
703 |
703 |
701 |
703 |
+0.00% |
800 |
2024/2/6 |
703 |
703 |
702 |
703 |
+0.14% |
700 |
2024/2/5 |
705 |
705 |
702 |
702 |
+0.00% |
1,500 |
2024/2/2 |
702 |
702 |
702 |
702 |
+0.00% |
500 |
2024/2/1 |
706 |
706 |
700 |
702 |
-0.43% |
2,500 |
2024/1/31 |
703 |
705 |
703 |
705 |
+0.28% |
400 |
2024/1/30 |
707 |
707 |
703 |
703 |
-0.14% |
2,300 |
2024/1/29 |
705 |
705 |
704 |
704 |
+0.00% |
1,400 |
2024/1/26 |
708 |
708 |
704 |
704 |
-0.28% |
800 |
|