日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
850 |
855 |
843 |
855 |
+0.59% |
3,900 |
2024/7/25 |
836 |
850 |
810 |
850 |
+1.31% |
8,100 |
2024/7/24 |
813 |
839 |
807 |
839 |
+5.14% |
5,600 |
2024/7/23 |
800 |
808 |
795 |
798 |
+0.38% |
3,100 |
2024/7/22 |
800 |
800 |
795 |
795 |
-0.62% |
2,100 |
2024/7/19 |
794 |
802 |
794 |
800 |
+0.63% |
1,200 |
2024/7/18 |
782 |
795 |
782 |
795 |
+1.79% |
2,400 |
2024/7/17 |
780 |
781 |
778 |
781 |
+0.13% |
1,800 |
2024/7/16 |
780 |
780 |
777 |
780 |
+0.39% |
3,000 |
2024/7/12 |
772 |
777 |
772 |
777 |
+0.65% |
700 |
2024/7/11 |
779 |
780 |
772 |
772 |
-0.39% |
2,400 |
2024/7/10 |
779 |
779 |
773 |
775 |
-0.51% |
800 |
2024/7/9 |
778 |
779 |
777 |
779 |
+0.39% |
2,600 |
2024/7/8 |
770 |
776 |
770 |
776 |
+0.78% |
1,500 |
2024/7/5 |
777 |
777 |
770 |
770 |
-0.65% |
1,200 |
2024/7/4 |
773 |
779 |
773 |
775 |
+0.52% |
1,700 |
2024/7/3 |
775 |
780 |
771 |
771 |
-0.64% |
1,700 |
2024/7/2 |
780 |
783 |
776 |
776 |
-0.26% |
2,700 |
2024/7/1 |
770 |
778 |
770 |
778 |
+1.17% |
1,100 |
2024/6/28 |
770 |
778 |
769 |
769 |
-0.26% |
500 |
2024/6/27 |
771 |
775 |
771 |
771 |
+0.39% |
2,500 |
2024/6/26 |
777 |
780 |
760 |
768 |
-1.03% |
5,500 |
2024/6/25 |
783 |
783 |
775 |
776 |
+0.13% |
1,800 |
2024/6/24 |
775 |
775 |
765 |
775 |
+1.17% |
2,200 |
2024/6/21 |
787 |
791 |
752 |
766 |
-2.42% |
6,400 |
2024/6/20 |
776 |
786 |
776 |
785 |
+0.77% |
1,200 |
2024/6/19 |
795 |
795 |
770 |
779 |
-1.52% |
3,600 |
2024/6/18 |
790 |
791 |
787 |
791 |
+0.76% |
3,600 |
2024/6/17 |
781 |
786 |
780 |
785 |
+1.03% |
4,300 |
2024/6/14 |
769 |
777 |
760 |
777 |
+2.10% |
5,600 |
2024/6/13 |
769 |
769 |
760 |
761 |
-0.39% |
800 |
2024/6/12 |
751 |
770 |
751 |
764 |
+1.87% |
3,100 |
2024/6/11 |
749 |
750 |
748 |
750 |
+0.13% |
2,400 |
2024/6/10 |
747 |
749 |
747 |
749 |
+0.27% |
600 |
2024/6/7 |
739 |
747 |
739 |
747 |
+1.63% |
2,000 |
2024/6/6 |
734 |
735 |
734 |
735 |
-0.41% |
300 |
2024/6/5 |
738 |
738 |
738 |
738 |
-0.27% |
500 |
2024/6/4 |
731 |
740 |
731 |
740 |
+0.41% |
800 |
2024/6/3 |
738 |
740 |
734 |
737 |
-0.54% |
1,400 |
2024/5/31 |
740 |
746 |
740 |
741 |
+0.00% |
2,000 |
2024/5/30 |
738 |
745 |
732 |
741 |
+0.41% |
1,300 |
2024/5/29 |
742 |
745 |
738 |
738 |
-1.07% |
800 |
2024/5/28 |
746 |
747 |
746 |
746 |
-0.13% |
700 |
2024/5/27 |
747 |
747 |
747 |
747 |
+0.95% |
1,200 |
2024/5/24 |
740 |
741 |
725 |
740 |
+1.93% |
2,900 |
2024/5/23 |
726 |
737 |
726 |
726 |
+0.41% |
600 |
2024/5/22 |
730 |
737 |
723 |
723 |
-0.69% |
1,600 |
2024/5/21 |
722 |
728 |
722 |
728 |
+0.97% |
600 |
2024/5/20 |
720 |
721 |
713 |
721 |
+0.42% |
700 |
2024/5/17 |
711 |
722 |
710 |
718 |
+0.70% |
2,200 |
2024/5/16 |
734 |
735 |
713 |
713 |
-2.60% |
3,500 |
2024/5/15 |
731 |
735 |
731 |
732 |
-0.54% |
1,200 |
2024/5/14 |
746 |
748 |
736 |
736 |
-1.74% |
3,700 |
2024/5/13 |
769 |
769 |
749 |
749 |
+0.81% |
4,000 |
2024/5/10 |
745 |
753 |
743 |
743 |
-1.59% |
2,700 |
2024/5/9 |
754 |
755 |
752 |
755 |
+0.40% |
1,400 |
2024/5/8 |
750 |
752 |
747 |
752 |
+0.80% |
400 |
2024/5/7 |
752 |
752 |
746 |
746 |
+0.54% |
1,100 |
2024/5/2 |
750 |
750 |
742 |
742 |
-0.13% |
1,100 |
2024/5/1 |
750 |
750 |
743 |
743 |
+0.00% |
500 |
2024/4/30 |
748 |
753 |
742 |
743 |
-1.46% |
3,900 |
2024/4/26 |
753 |
754 |
748 |
754 |
+0.13% |
900 |
2024/4/25 |
742 |
753 |
742 |
753 |
+2.03% |
3,100 |
2024/4/24 |
740 |
741 |
735 |
738 |
-0.27% |
2,300 |
2024/4/23 |
738 |
755 |
738 |
740 |
+0.82% |
4,200 |
2024/4/22 |
732 |
749 |
729 |
734 |
+0.27% |
1,400 |
2024/4/19 |
727 |
732 |
726 |
732 |
+0.69% |
1,800 |
2024/4/17 |
725 |
727 |
725 |
727 |
-0.14% |
500 |
2024/4/16 |
723 |
732 |
723 |
728 |
+0.97% |
400 |
2024/4/15 |
723 |
723 |
721 |
721 |
-0.55% |
1,700 |
2024/4/12 |
725 |
725 |
725 |
725 |
-0.14% |
200 |
2024/4/11 |
733 |
733 |
726 |
726 |
-0.95% |
200 |
2024/4/10 |
733 |
733 |
733 |
733 |
+2.09% |
100 |
2024/4/8 |
719 |
720 |
718 |
718 |
-0.69% |
900 |
2024/4/5 |
720 |
729 |
719 |
723 |
-0.82% |
1,100 |
2024/4/4 |
713 |
742 |
713 |
729 |
+1.96% |
800 |
2024/4/3 |
726 |
726 |
715 |
715 |
-2.05% |
1,900 |
2024/4/2 |
748 |
748 |
730 |
730 |
-2.41% |
2,200 |
2024/4/1 |
722 |
748 |
722 |
748 |
+4.03% |
3,600 |
2024/3/29 |
722 |
730 |
718 |
719 |
-0.42% |
1,500 |
2024/3/28 |
716 |
722 |
716 |
722 |
+1.12% |
800 |
2024/3/27 |
712 |
716 |
712 |
714 |
+0.00% |
5,500 |
2024/3/26 |
715 |
715 |
713 |
714 |
+0.00% |
4,800 |
2024/3/25 |
714 |
714 |
713 |
714 |
+0.14% |
2,700 |
2024/3/22 |
712 |
713 |
712 |
713 |
+0.14% |
1,300 |
2024/3/21 |
710 |
712 |
709 |
712 |
+0.14% |
800 |
2024/3/19 |
709 |
711 |
709 |
711 |
+0.57% |
700 |
2024/3/18 |
709 |
711 |
707 |
707 |
-0.28% |
2,800 |
2024/3/15 |
708 |
709 |
707 |
709 |
+0.42% |
1,200 |
2024/3/14 |
708 |
708 |
706 |
706 |
-0.28% |
1,300 |
2024/3/13 |
712 |
712 |
708 |
708 |
-0.56% |
800 |
2024/3/12 |
706 |
712 |
706 |
712 |
+0.99% |
900 |
2024/3/11 |
708 |
708 |
705 |
705 |
-0.42% |
1,100 |
2024/3/8 |
709 |
710 |
708 |
708 |
+0.14% |
1,100 |
2024/3/7 |
709 |
712 |
707 |
707 |
-0.14% |
400 |
2024/3/6 |
708 |
708 |
708 |
708 |
+0.00% |
300 |
2024/3/5 |
705 |
714 |
705 |
708 |
+0.28% |
2,700 |
2024/3/4 |
704 |
718 |
704 |
706 |
-0.14% |
7,200 |
2024/3/1 |
711 |
713 |
707 |
707 |
-0.42% |
1,500 |
2024/2/29 |
710 |
710 |
710 |
710 |
+0.42% |
500 |
2024/2/28 |
707 |
707 |
706 |
707 |
+0.00% |
2,100 |
2024/2/27 |
717 |
719 |
707 |
707 |
-0.42% |
2,200 |
2024/2/26 |
707 |
710 |
707 |
710 |
+0.00% |
5,600 |
2024/2/22 |
714 |
714 |
710 |
710 |
+0.00% |
3,200 |
2024/2/21 |
704 |
712 |
701 |
710 |
+0.57% |
2,900 |
2024/2/20 |
707 |
707 |
706 |
706 |
-0.14% |
1,100 |
2024/2/19 |
700 |
711 |
700 |
707 |
+0.71% |
1,600 |
2024/2/16 |
702 |
702 |
699 |
702 |
-0.43% |
500 |
2024/2/15 |
705 |
708 |
696 |
705 |
+0.00% |
3,100 |
2024/2/14 |
756 |
756 |
700 |
705 |
-8.56% |
12,100 |
2024/2/13 |
710 |
771 |
702 |
771 |
+10.14% |
18,200 |
2024/2/9 |
700 |
705 |
699 |
700 |
+0.43% |
700 |
2024/2/8 |
712 |
712 |
695 |
697 |
-2.24% |
3,000 |
2024/2/7 |
699 |
726 |
699 |
713 |
+0.85% |
4,200 |
2024/2/6 |
700 |
708 |
700 |
707 |
+1.29% |
4,800 |
2024/2/5 |
699 |
699 |
695 |
698 |
-0.14% |
2,200 |
2024/2/2 |
695 |
699 |
695 |
699 |
+0.72% |
1,800 |
2024/2/1 |
694 |
695 |
689 |
694 |
+0.00% |
1,400 |
2024/1/31 |
695 |
695 |
691 |
694 |
-0.14% |
900 |
2024/1/30 |
690 |
695 |
689 |
695 |
+0.72% |
2,400 |
2024/1/29 |
689 |
690 |
686 |
690 |
+0.15% |
4,500 |
2024/1/26 |
689 |
689 |
685 |
689 |
+0.15% |
2,000 |
2024/1/25 |
687 |
688 |
684 |
688 |
+0.44% |
2,500 |
|