| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
806 |
813 |
798 |
803 |
-0.37% |
283,300 |
| 2024/7/25 |
820 |
820 |
804 |
806 |
-3.01% |
416,200 |
| 2024/7/24 |
835 |
844 |
831 |
831 |
-0.60% |
184,500 |
| 2024/7/23 |
834 |
839 |
828 |
836 |
+1.21% |
225,700 |
| 2024/7/22 |
830 |
842 |
826 |
826 |
-1.43% |
280,700 |
| 2024/7/19 |
837 |
839 |
828 |
838 |
+0.00% |
197,600 |
| 2024/7/18 |
836 |
844 |
833 |
838 |
-0.24% |
167,400 |
| 2024/7/17 |
848 |
851 |
837 |
840 |
-0.24% |
145,100 |
| 2024/7/16 |
838 |
848 |
833 |
842 |
+1.08% |
166,200 |
| 2024/7/12 |
827 |
836 |
823 |
833 |
+0.00% |
234,400 |
| 2024/7/11 |
837 |
841 |
830 |
833 |
+0.48% |
190,900 |
| 2024/7/10 |
830 |
841 |
826 |
829 |
-0.24% |
222,200 |
| 2024/7/9 |
838 |
839 |
827 |
831 |
-0.60% |
234,600 |
| 2024/7/8 |
841 |
846 |
835 |
836 |
-0.59% |
198,600 |
| 2024/7/5 |
860 |
862 |
841 |
841 |
-2.21% |
308,800 |
| 2024/7/4 |
870 |
870 |
856 |
860 |
-1.04% |
368,300 |
| 2024/7/3 |
883 |
883 |
869 |
869 |
-1.59% |
210,600 |
| 2024/7/2 |
881 |
896 |
877 |
883 |
+0.11% |
294,500 |
| 2024/7/1 |
887 |
888 |
877 |
882 |
+0.46% |
266,800 |
| 2024/6/28 |
875 |
886 |
875 |
878 |
+0.92% |
216,200 |
| 2024/6/27 |
874 |
877 |
865 |
870 |
-0.11% |
271,500 |
| 2024/6/26 |
866 |
878 |
864 |
871 |
+0.58% |
360,100 |
| 2024/6/25 |
862 |
873 |
859 |
866 |
+0.93% |
235,700 |
| 2024/6/24 |
866 |
868 |
844 |
858 |
-0.23% |
380,900 |
| 2024/6/21 |
879 |
880 |
859 |
860 |
-0.58% |
410,500 |
| 2024/6/20 |
868 |
876 |
858 |
865 |
-0.35% |
281,900 |
| 2024/6/19 |
864 |
872 |
862 |
868 |
+1.17% |
166,300 |
| 2024/6/18 |
866 |
870 |
853 |
858 |
+0.47% |
164,800 |
| 2024/6/17 |
863 |
870 |
846 |
854 |
-1.04% |
315,600 |
| 2024/6/14 |
850 |
870 |
847 |
863 |
+0.58% |
336,900 |
| 2024/6/13 |
873 |
875 |
851 |
858 |
-1.83% |
288,100 |
| 2024/6/12 |
870 |
882 |
868 |
874 |
-0.34% |
154,400 |
| 2024/6/11 |
885 |
888 |
872 |
877 |
-0.90% |
207,000 |
| 2024/6/10 |
872 |
889 |
872 |
885 |
+1.49% |
190,400 |
| 2024/6/7 |
868 |
888 |
868 |
872 |
+0.35% |
318,500 |
| 2024/6/6 |
862 |
880 |
852 |
869 |
+0.70% |
348,300 |
| 2024/6/5 |
875 |
875 |
859 |
863 |
-2.27% |
444,000 |
| 2024/6/4 |
897 |
910 |
877 |
883 |
-1.56% |
560,800 |
| 2024/6/3 |
890 |
903 |
882 |
897 |
+1.93% |
529,100 |
| 2024/5/31 |
858 |
883 |
856 |
880 |
+3.53% |
624,200 |
| 2024/5/30 |
826 |
857 |
822 |
850 |
+2.53% |
359,300 |
| 2024/5/29 |
830 |
838 |
822 |
829 |
+0.61% |
295,500 |
| 2024/5/28 |
811 |
827 |
809 |
824 |
+1.60% |
324,900 |
| 2024/5/27 |
792 |
811 |
790 |
811 |
+2.27% |
201,000 |
| 2024/5/24 |
780 |
795 |
778 |
793 |
-0.13% |
214,900 |
| 2024/5/23 |
796 |
796 |
781 |
794 |
-0.50% |
278,500 |
| 2024/5/22 |
797 |
804 |
791 |
798 |
+0.50% |
227,900 |
| 2024/5/21 |
806 |
806 |
793 |
794 |
-1.49% |
289,400 |
| 2024/5/20 |
797 |
810 |
795 |
806 |
+1.00% |
300,000 |
| 2024/5/17 |
780 |
800 |
780 |
798 |
+2.05% |
338,900 |
| 2024/5/16 |
798 |
798 |
777 |
782 |
-1.14% |
241,800 |
| 2024/5/15 |
787 |
799 |
780 |
791 |
+1.15% |
284,800 |
| 2024/5/14 |
787 |
787 |
774 |
782 |
-0.51% |
298,500 |
| 2024/5/13 |
789 |
797 |
777 |
786 |
-0.38% |
364,300 |
| 2024/5/10 |
781 |
789 |
759 |
789 |
-0.25% |
787,400 |
| 2024/5/9 |
773 |
799 |
773 |
791 |
+2.73% |
553,400 |
| 2024/5/8 |
767 |
773 |
760 |
770 |
+0.00% |
259,000 |
| 2024/5/7 |
778 |
778 |
769 |
770 |
-1.03% |
236,000 |
| 2024/5/2 |
777 |
780 |
768 |
778 |
+0.39% |
271,900 |
| 2024/5/1 |
775 |
780 |
766 |
775 |
-0.26% |
246,500 |
| 2024/4/30 |
772 |
778 |
765 |
777 |
-0.26% |
305,600 |
| 2024/4/26 |
759 |
783 |
755 |
779 |
+2.23% |
450,800 |
| 2024/4/25 |
766 |
773 |
762 |
762 |
-0.52% |
514,200 |
| 2024/4/24 |
765 |
772 |
758 |
766 |
+0.52% |
391,800 |
| 2024/4/23 |
760 |
768 |
756 |
762 |
+1.33% |
376,600 |
| 2024/4/22 |
745 |
756 |
738 |
752 |
+2.59% |
396,100 |
| 2024/4/19 |
745 |
745 |
724 |
733 |
-1.87% |
355,600 |
| 2024/4/18 |
727 |
748 |
726 |
747 |
+3.32% |
305,800 |
| 2024/4/17 |
739 |
739 |
711 |
723 |
-1.23% |
298,600 |
| 2024/4/16 |
738 |
747 |
727 |
732 |
-1.88% |
395,900 |
| 2024/4/15 |
732 |
749 |
727 |
746 |
+0.27% |
371,900 |
| 2024/4/12 |
728 |
744 |
724 |
744 |
+2.48% |
344,400 |
| 2024/4/11 |
710 |
727 |
710 |
726 |
+1.40% |
262,900 |
| 2024/4/10 |
712 |
717 |
708 |
716 |
+0.00% |
304,300 |
| 2024/4/9 |
725 |
728 |
715 |
716 |
-0.83% |
307,600 |
| 2024/4/8 |
721 |
725 |
717 |
722 |
+0.00% |
269,400 |
| 2024/4/5 |
722 |
725 |
713 |
722 |
-1.10% |
313,000 |
| 2024/4/4 |
731 |
736 |
725 |
730 |
+0.97% |
257,200 |
| 2024/4/3 |
716 |
740 |
712 |
723 |
-0.41% |
500,500 |
| 2024/4/2 |
754 |
755 |
725 |
726 |
-3.20% |
425,500 |
| 2024/4/1 |
769 |
769 |
748 |
750 |
-1.57% |
421,500 |
| 2024/3/29 |
759 |
769 |
754 |
762 |
+0.93% |
256,000 |
| 2024/3/28 |
771 |
774 |
755 |
755 |
-3.70% |
374,600 |
| 2024/3/27 |
775 |
795 |
772 |
784 |
+1.69% |
469,200 |
| 2024/3/26 |
774 |
777 |
765 |
771 |
-0.13% |
218,600 |
| 2024/3/25 |
782 |
786 |
772 |
772 |
-2.53% |
282,200 |
| 2024/3/22 |
790 |
793 |
778 |
792 |
+0.89% |
322,500 |
| 2024/3/21 |
765 |
789 |
764 |
785 |
+3.84% |
413,700 |
| 2024/3/19 |
753 |
762 |
749 |
756 |
+0.53% |
398,700 |
| 2024/3/18 |
761 |
762 |
746 |
752 |
+0.80% |
273,600 |
| 2024/3/15 |
746 |
754 |
739 |
746 |
-0.13% |
873,800 |
| 2024/3/14 |
756 |
758 |
746 |
747 |
-0.80% |
265,000 |
| 2024/3/13 |
768 |
770 |
744 |
753 |
+0.00% |
251,400 |
| 2024/3/12 |
750 |
759 |
739 |
753 |
-1.31% |
378,000 |
| 2024/3/11 |
784 |
786 |
752 |
763 |
-3.54% |
573,000 |
| 2024/3/8 |
773 |
805 |
765 |
791 |
+2.33% |
586,500 |
| 2024/3/7 |
759 |
780 |
757 |
773 |
+3.07% |
644,400 |
| 2024/3/6 |
750 |
756 |
745 |
750 |
+0.40% |
218,300 |
| 2024/3/5 |
745 |
750 |
736 |
747 |
-0.13% |
211,900 |
| 2024/3/4 |
764 |
765 |
740 |
748 |
-2.09% |
339,000 |
| 2024/3/1 |
757 |
764 |
753 |
764 |
+1.87% |
251,700 |
| 2024/2/29 |
743 |
752 |
740 |
750 |
+0.94% |
317,500 |
| 2024/2/28 |
745 |
761 |
735 |
743 |
+0.13% |
461,400 |
| 2024/2/27 |
724 |
755 |
722 |
742 |
+2.77% |
611,200 |
| 2024/2/26 |
721 |
727 |
716 |
722 |
+0.84% |
268,700 |
| 2024/2/22 |
714 |
720 |
710 |
716 |
+0.42% |
240,300 |
| 2024/2/21 |
715 |
715 |
705 |
713 |
+0.28% |
181,100 |
| 2024/2/20 |
720 |
725 |
708 |
711 |
-1.11% |
347,900 |
| 2024/2/19 |
711 |
721 |
707 |
719 |
+1.41% |
304,700 |
| 2024/2/16 |
709 |
725 |
704 |
709 |
+1.00% |
520,100 |
| 2024/2/15 |
702 |
706 |
697 |
702 |
+0.43% |
433,600 |
| 2024/2/14 |
699 |
703 |
690 |
699 |
-0.29% |
293,400 |
| 2024/2/13 |
692 |
703 |
690 |
701 |
+1.74% |
363,100 |
| 2024/2/9 |
695 |
698 |
686 |
689 |
-0.86% |
433,000 |
| 2024/2/8 |
708 |
710 |
695 |
695 |
-1.97% |
325,000 |
| 2024/2/7 |
706 |
710 |
698 |
709 |
-0.84% |
326,300 |
| 2024/2/6 |
722 |
722 |
713 |
715 |
-1.65% |
280,500 |
| 2024/2/5 |
721 |
729 |
714 |
727 |
+2.25% |
374,200 |
| 2024/2/2 |
715 |
717 |
705 |
711 |
-1.11% |
374,800 |
| 2024/2/1 |
715 |
722 |
712 |
719 |
-1.10% |
301,100 |
| 2024/1/31 |
718 |
730 |
711 |
727 |
+1.25% |
349,700 |
| 2024/1/30 |
730 |
730 |
718 |
718 |
-1.24% |
237,200 |
| 2024/1/29 |
721 |
731 |
719 |
727 |
+1.25% |
301,500 |
|
