日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
693 |
699 |
681 |
693 |
+0.14% |
224,500 |
2024/7/25 |
699 |
709 |
690 |
692 |
-2.54% |
382,100 |
2024/7/24 |
730 |
737 |
707 |
710 |
-0.98% |
401,300 |
2024/7/23 |
718 |
723 |
710 |
717 |
+0.28% |
181,300 |
2024/7/22 |
720 |
720 |
712 |
715 |
-1.24% |
147,500 |
2024/7/19 |
731 |
731 |
709 |
724 |
-1.09% |
397,400 |
2024/7/18 |
740 |
746 |
732 |
732 |
-1.08% |
223,900 |
2024/7/17 |
745 |
756 |
740 |
740 |
+0.00% |
183,400 |
2024/7/16 |
742 |
746 |
733 |
740 |
-0.13% |
236,600 |
2024/7/12 |
747 |
772 |
741 |
741 |
-0.54% |
328,600 |
2024/7/11 |
736 |
752 |
734 |
745 |
+1.09% |
219,400 |
2024/7/10 |
750 |
750 |
728 |
737 |
-1.34% |
383,400 |
2024/7/9 |
751 |
752 |
739 |
747 |
-1.06% |
393,200 |
2024/7/8 |
765 |
766 |
753 |
755 |
-1.31% |
236,500 |
2024/7/5 |
764 |
774 |
762 |
765 |
-0.26% |
215,800 |
2024/7/4 |
769 |
782 |
766 |
767 |
+0.92% |
253,900 |
2024/7/3 |
767 |
776 |
758 |
760 |
-1.43% |
313,500 |
2024/7/2 |
798 |
800 |
771 |
771 |
-3.14% |
455,200 |
2024/7/1 |
829 |
830 |
790 |
796 |
-3.75% |
379,100 |
2024/6/28 |
830 |
838 |
821 |
827 |
+0.49% |
189,800 |
2024/6/27 |
824 |
830 |
814 |
823 |
+0.49% |
231,400 |
2024/6/26 |
806 |
822 |
801 |
819 |
+2.38% |
266,800 |
2024/6/25 |
800 |
813 |
783 |
800 |
+0.50% |
305,500 |
2024/6/24 |
789 |
804 |
781 |
796 |
+0.25% |
253,300 |
2024/6/21 |
795 |
813 |
790 |
794 |
-0.13% |
284,700 |
2024/6/20 |
795 |
797 |
786 |
795 |
-0.50% |
247,800 |
2024/6/19 |
802 |
810 |
796 |
799 |
-0.25% |
208,000 |
2024/6/18 |
814 |
822 |
798 |
801 |
-0.74% |
290,900 |
2024/6/17 |
834 |
837 |
807 |
807 |
-4.27% |
429,600 |
2024/6/14 |
802 |
854 |
800 |
843 |
+4.59% |
602,500 |
2024/6/13 |
805 |
814 |
792 |
806 |
+1.77% |
412,000 |
2024/6/12 |
816 |
824 |
789 |
792 |
-3.53% |
649,200 |
2024/6/11 |
861 |
864 |
817 |
821 |
-1.91% |
1,229,200 |
2024/6/10 |
778 |
838 |
769 |
837 |
+8.98% |
1,778,400 |
2024/6/7 |
730 |
769 |
729 |
768 |
+5.79% |
578,000 |
2024/6/6 |
728 |
729 |
711 |
726 |
+0.55% |
259,300 |
2024/6/5 |
730 |
734 |
720 |
722 |
-1.37% |
339,500 |
2024/6/4 |
750 |
765 |
732 |
732 |
-2.14% |
303,500 |
2024/6/3 |
750 |
755 |
740 |
748 |
+0.54% |
233,100 |
2024/5/31 |
727 |
748 |
724 |
744 |
+2.76% |
259,100 |
2024/5/30 |
723 |
735 |
718 |
724 |
-1.36% |
330,900 |
2024/5/29 |
750 |
754 |
730 |
734 |
-1.08% |
218,100 |
2024/5/28 |
721 |
748 |
721 |
742 |
+3.20% |
258,500 |
2024/5/27 |
729 |
729 |
714 |
719 |
-2.18% |
286,700 |
2024/5/24 |
727 |
743 |
720 |
735 |
-0.94% |
222,700 |
2024/5/23 |
730 |
750 |
726 |
742 |
+1.64% |
324,400 |
2024/5/22 |
758 |
765 |
730 |
730 |
-4.82% |
649,700 |
2024/5/21 |
776 |
801 |
767 |
767 |
-1.03% |
570,700 |
2024/5/20 |
781 |
794 |
761 |
775 |
+0.00% |
506,600 |
2024/5/17 |
785 |
795 |
767 |
775 |
-0.39% |
559,800 |
2024/5/16 |
760 |
791 |
745 |
778 |
+1.97% |
1,015,900 |
2024/5/15 |
762 |
796 |
740 |
763 |
+0.13% |
2,193,700 |
2024/5/14 |
661 |
762 |
651 |
762 |
+15.11% |
2,673,400 |
2024/5/13 |
606 |
685 |
580 |
662 |
+10.70% |
2,468,900 |
2024/5/10 |
592 |
602 |
588 |
598 |
+2.75% |
296,100 |
2024/5/9 |
577 |
586 |
576 |
582 |
+0.52% |
158,300 |
2024/5/8 |
574 |
583 |
571 |
579 |
+0.00% |
242,800 |
2024/5/7 |
576 |
582 |
568 |
579 |
+2.30% |
221,600 |
2024/5/2 |
571 |
571 |
560 |
566 |
-0.88% |
139,500 |
2024/5/1 |
575 |
575 |
564 |
571 |
-0.87% |
142,300 |
2024/4/30 |
580 |
583 |
573 |
576 |
+0.35% |
94,900 |
2024/4/26 |
571 |
575 |
565 |
574 |
+0.00% |
443,500 |
2024/4/25 |
586 |
586 |
574 |
574 |
-2.05% |
147,400 |
2024/4/24 |
587 |
591 |
583 |
586 |
-0.17% |
171,700 |
2024/4/23 |
586 |
593 |
578 |
587 |
+1.56% |
170,000 |
2024/4/22 |
576 |
586 |
574 |
578 |
+1.05% |
154,300 |
2024/4/19 |
578 |
578 |
562 |
572 |
-1.89% |
287,800 |
2024/4/18 |
575 |
589 |
574 |
583 |
+0.69% |
149,000 |
2024/4/17 |
594 |
598 |
576 |
579 |
-1.86% |
290,600 |
2024/4/16 |
606 |
606 |
585 |
590 |
-2.64% |
312,300 |
2024/4/15 |
604 |
609 |
600 |
606 |
-0.66% |
231,500 |
2024/4/12 |
613 |
624 |
610 |
610 |
-0.33% |
182,900 |
2024/4/11 |
610 |
618 |
604 |
612 |
-0.81% |
257,300 |
2024/4/10 |
622 |
625 |
616 |
617 |
-1.12% |
198,300 |
2024/4/9 |
626 |
629 |
622 |
624 |
-0.95% |
137,900 |
2024/4/8 |
642 |
643 |
624 |
630 |
-1.72% |
346,100 |
2024/4/5 |
617 |
649 |
615 |
641 |
+2.56% |
500,100 |
2024/4/4 |
620 |
633 |
619 |
625 |
+0.16% |
208,700 |
2024/4/3 |
608 |
635 |
605 |
624 |
+1.30% |
434,700 |
2024/4/2 |
620 |
625 |
604 |
616 |
-1.12% |
287,500 |
2024/4/1 |
627 |
634 |
617 |
623 |
+1.63% |
449,300 |
2024/3/29 |
603 |
627 |
597 |
613 |
+3.03% |
505,700 |
2024/3/28 |
608 |
613 |
594 |
595 |
-3.09% |
245,600 |
2024/3/27 |
612 |
618 |
608 |
614 |
+0.82% |
308,400 |
2024/3/26 |
614 |
616 |
602 |
609 |
-0.81% |
272,900 |
2024/3/25 |
616 |
630 |
609 |
614 |
-0.49% |
352,000 |
2024/3/22 |
618 |
628 |
613 |
617 |
+0.49% |
320,800 |
2024/3/21 |
603 |
634 |
601 |
614 |
+2.85% |
700,400 |
2024/3/19 |
594 |
599 |
590 |
597 |
+0.51% |
207,400 |
2024/3/18 |
599 |
605 |
590 |
594 |
-0.17% |
313,700 |
2024/3/15 |
595 |
596 |
587 |
595 |
+0.17% |
304,900 |
2024/3/14 |
587 |
594 |
583 |
594 |
+1.89% |
275,800 |
2024/3/13 |
595 |
602 |
575 |
583 |
-2.67% |
380,500 |
2024/3/12 |
565 |
603 |
562 |
599 |
+6.02% |
998,700 |
2024/3/11 |
569 |
579 |
555 |
565 |
-0.70% |
549,200 |
2024/3/8 |
563 |
572 |
559 |
569 |
+0.53% |
201,500 |
2024/3/7 |
577 |
590 |
564 |
566 |
-1.57% |
411,200 |
2024/3/6 |
563 |
576 |
561 |
575 |
+1.95% |
229,300 |
2024/3/5 |
567 |
569 |
559 |
564 |
-0.88% |
214,100 |
2024/3/4 |
570 |
576 |
564 |
569 |
+1.07% |
292,900 |
2024/3/1 |
565 |
568 |
560 |
563 |
-0.35% |
193,000 |
2024/2/29 |
572 |
581 |
562 |
565 |
-1.91% |
309,700 |
2024/2/28 |
568 |
585 |
567 |
576 |
+1.77% |
295,600 |
2024/2/27 |
567 |
573 |
562 |
566 |
-0.18% |
199,600 |
2024/2/26 |
572 |
572 |
557 |
567 |
-1.56% |
360,800 |
2024/2/22 |
542 |
576 |
538 |
576 |
+7.66% |
807,400 |
2024/2/21 |
540 |
546 |
532 |
535 |
-0.74% |
277,400 |
2024/2/20 |
556 |
558 |
539 |
539 |
-1.82% |
348,500 |
2024/2/19 |
532 |
549 |
531 |
549 |
+3.00% |
417,200 |
2024/2/16 |
540 |
540 |
522 |
533 |
+0.57% |
602,400 |
2024/2/15 |
550 |
558 |
522 |
530 |
-2.03% |
1,067,700 |
2024/2/14 |
610 |
615 |
541 |
541 |
-11.31% |
1,994,200 |
2024/2/13 |
622 |
628 |
598 |
610 |
-1.61% |
551,100 |
2024/2/9 |
619 |
639 |
615 |
620 |
+0.16% |
412,300 |
2024/2/8 |
619 |
623 |
609 |
619 |
+0.00% |
221,600 |
2024/2/7 |
613 |
626 |
611 |
619 |
+0.16% |
327,600 |
2024/2/6 |
615 |
622 |
609 |
618 |
+0.00% |
394,500 |
2024/2/5 |
598 |
618 |
594 |
618 |
+3.00% |
392,100 |
2024/2/2 |
606 |
614 |
593 |
600 |
-1.32% |
362,100 |
2024/2/1 |
608 |
615 |
598 |
608 |
-1.30% |
337,300 |
2024/1/31 |
574 |
618 |
574 |
616 |
+6.21% |
894,500 |
2024/1/30 |
575 |
580 |
574 |
580 |
+0.52% |
404,600 |
2024/1/29 |
584 |
584 |
576 |
577 |
+0.35% |
244,400 |
|