| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
752 |
752 |
744 |
744 |
-0.27% |
29,300 |
| 2024/9/5 |
749 |
752 |
742 |
746 |
+0.13% |
30,300 |
| 2024/9/4 |
753 |
759 |
742 |
745 |
-2.23% |
34,400 |
| 2024/9/3 |
759 |
762 |
758 |
762 |
+0.40% |
10,600 |
| 2024/9/2 |
764 |
764 |
752 |
759 |
+0.13% |
20,100 |
| 2024/8/30 |
754 |
760 |
751 |
758 |
+0.80% |
19,600 |
| 2024/8/29 |
751 |
752 |
748 |
752 |
+0.13% |
14,000 |
| 2024/8/28 |
752 |
752 |
741 |
751 |
-0.53% |
28,400 |
| 2024/8/27 |
755 |
760 |
751 |
755 |
+0.27% |
22,400 |
| 2024/8/26 |
753 |
756 |
751 |
753 |
+0.00% |
11,800 |
| 2024/8/23 |
754 |
757 |
751 |
753 |
-0.13% |
14,900 |
| 2024/8/22 |
759 |
759 |
747 |
754 |
+0.13% |
13,400 |
| 2024/8/21 |
753 |
756 |
749 |
753 |
-0.26% |
10,000 |
| 2024/8/20 |
747 |
755 |
746 |
755 |
+1.07% |
19,000 |
| 2024/8/19 |
749 |
758 |
737 |
747 |
-1.06% |
59,700 |
| 2024/8/16 |
758 |
758 |
747 |
755 |
+2.03% |
28,200 |
| 2024/8/15 |
748 |
748 |
738 |
740 |
-0.54% |
46,100 |
| 2024/8/14 |
738 |
744 |
733 |
744 |
+1.22% |
27,700 |
| 2024/8/13 |
717 |
737 |
717 |
735 |
+2.94% |
40,700 |
| 2024/8/9 |
718 |
724 |
704 |
714 |
+2.29% |
80,200 |
| 2024/8/8 |
704 |
712 |
698 |
698 |
-1.97% |
52,000 |
| 2024/8/7 |
701 |
730 |
701 |
712 |
+1.57% |
96,000 |
| 2024/8/6 |
708 |
724 |
693 |
701 |
+3.39% |
83,500 |
| 2024/8/5 |
702 |
710 |
653 |
678 |
-6.87% |
116,000 |
| 2024/8/2 |
760 |
760 |
727 |
728 |
-4.84% |
100,500 |
| 2024/8/1 |
790 |
790 |
765 |
765 |
-3.65% |
50,700 |
| 2024/7/31 |
767 |
794 |
767 |
794 |
+3.25% |
47,500 |
| 2024/7/30 |
772 |
775 |
766 |
769 |
-1.54% |
48,500 |
| 2024/7/29 |
776 |
785 |
772 |
781 |
+1.30% |
49,900 |
| 2024/7/26 |
775 |
777 |
771 |
771 |
-0.26% |
37,200 |
| 2024/7/25 |
777 |
782 |
771 |
773 |
-0.77% |
54,300 |
| 2024/7/24 |
784 |
786 |
779 |
779 |
-0.64% |
32,500 |
| 2024/7/23 |
791 |
793 |
784 |
784 |
-0.13% |
19,200 |
| 2024/7/22 |
801 |
801 |
785 |
785 |
-1.51% |
34,800 |
| 2024/7/19 |
800 |
801 |
787 |
797 |
+0.13% |
47,500 |
| 2024/7/18 |
798 |
803 |
796 |
796 |
-0.50% |
27,000 |
| 2024/7/17 |
793 |
805 |
793 |
800 |
+1.01% |
28,100 |
| 2024/7/16 |
799 |
802 |
791 |
792 |
-0.13% |
48,100 |
| 2024/7/12 |
782 |
798 |
781 |
793 |
+0.63% |
52,700 |
| 2024/7/11 |
784 |
788 |
779 |
788 |
+1.68% |
49,700 |
| 2024/7/10 |
781 |
781 |
772 |
775 |
-0.51% |
63,800 |
| 2024/7/9 |
773 |
783 |
773 |
779 |
+1.30% |
57,700 |
| 2024/7/8 |
769 |
773 |
766 |
769 |
+0.00% |
50,000 |
| 2024/7/5 |
777 |
779 |
768 |
769 |
-1.28% |
64,700 |
| 2024/7/4 |
782 |
782 |
775 |
779 |
-0.13% |
33,300 |
| 2024/7/3 |
778 |
783 |
778 |
780 |
+0.39% |
55,500 |
| 2024/7/2 |
777 |
780 |
773 |
777 |
+0.00% |
50,500 |
| 2024/7/1 |
779 |
782 |
776 |
777 |
+0.13% |
41,200 |
| 2024/6/28 |
776 |
776 |
771 |
776 |
+0.26% |
44,800 |
| 2024/6/27 |
765 |
775 |
764 |
774 |
-1.28% |
92,900 |
| 2024/6/26 |
786 |
787 |
772 |
784 |
+0.26% |
257,000 |
| 2024/6/25 |
774 |
782 |
771 |
782 |
+1.43% |
93,400 |
| 2024/6/24 |
771 |
772 |
765 |
771 |
+0.65% |
55,600 |
| 2024/6/21 |
769 |
774 |
766 |
766 |
-0.39% |
68,400 |
| 2024/6/20 |
772 |
772 |
764 |
769 |
-0.13% |
47,900 |
| 2024/6/19 |
765 |
771 |
764 |
770 |
+1.18% |
28,500 |
| 2024/6/18 |
763 |
767 |
761 |
761 |
+0.79% |
38,100 |
| 2024/6/17 |
764 |
765 |
755 |
755 |
-2.33% |
87,800 |
| 2024/6/14 |
763 |
773 |
762 |
773 |
+1.05% |
57,900 |
| 2024/6/13 |
777 |
777 |
765 |
765 |
-1.42% |
45,600 |
| 2024/6/12 |
781 |
781 |
775 |
776 |
+0.39% |
28,200 |
| 2024/6/11 |
779 |
781 |
773 |
773 |
-0.77% |
26,100 |
| 2024/6/10 |
774 |
780 |
772 |
779 |
+1.04% |
25,500 |
| 2024/6/7 |
767 |
774 |
767 |
771 |
+0.52% |
28,800 |
| 2024/6/6 |
773 |
775 |
767 |
767 |
-1.03% |
42,000 |
| 2024/6/5 |
781 |
782 |
775 |
775 |
-0.64% |
41,600 |
| 2024/6/4 |
781 |
786 |
780 |
780 |
-0.76% |
35,100 |
| 2024/6/3 |
795 |
795 |
786 |
786 |
-0.88% |
41,200 |
| 2024/5/31 |
776 |
798 |
776 |
793 |
+2.32% |
69,400 |
| 2024/5/30 |
765 |
775 |
762 |
775 |
+0.78% |
36,500 |
| 2024/5/29 |
776 |
776 |
769 |
769 |
-0.90% |
24,200 |
| 2024/5/28 |
779 |
779 |
772 |
776 |
-0.13% |
21,900 |
| 2024/5/27 |
775 |
777 |
770 |
777 |
+0.52% |
19,100 |
| 2024/5/24 |
768 |
777 |
767 |
773 |
+0.13% |
25,500 |
| 2024/5/23 |
769 |
773 |
763 |
772 |
+0.39% |
32,500 |
| 2024/5/22 |
778 |
778 |
769 |
769 |
-1.16% |
31,400 |
| 2024/5/21 |
781 |
783 |
775 |
778 |
+0.00% |
23,700 |
| 2024/5/20 |
771 |
782 |
771 |
778 |
+1.04% |
24,500 |
| 2024/5/17 |
772 |
776 |
768 |
770 |
-0.13% |
36,000 |
| 2024/5/16 |
782 |
782 |
771 |
771 |
-1.15% |
37,600 |
| 2024/5/15 |
785 |
785 |
780 |
780 |
-0.64% |
23,800 |
| 2024/5/14 |
789 |
789 |
781 |
785 |
-0.63% |
35,400 |
| 2024/5/13 |
783 |
790 |
782 |
790 |
+0.38% |
23,000 |
| 2024/5/10 |
788 |
789 |
784 |
787 |
+0.51% |
25,000 |
| 2024/5/9 |
787 |
787 |
780 |
783 |
+0.13% |
25,800 |
| 2024/5/8 |
787 |
794 |
782 |
782 |
-0.38% |
39,400 |
| 2024/5/7 |
788 |
792 |
784 |
785 |
+0.00% |
41,200 |
| 2024/5/2 |
791 |
793 |
785 |
785 |
-0.76% |
29,400 |
| 2024/5/1 |
799 |
799 |
789 |
791 |
-1.62% |
31,700 |
| 2024/4/30 |
804 |
804 |
789 |
804 |
+1.90% |
67,200 |
| 2024/4/26 |
787 |
790 |
779 |
789 |
+0.00% |
40,300 |
| 2024/4/25 |
791 |
793 |
788 |
789 |
-0.75% |
30,200 |
| 2024/4/24 |
797 |
799 |
791 |
795 |
+0.63% |
44,600 |
| 2024/4/23 |
796 |
801 |
790 |
790 |
-1.00% |
25,700 |
| 2024/4/22 |
798 |
800 |
791 |
798 |
+1.53% |
43,500 |
| 2024/4/19 |
802 |
804 |
775 |
786 |
-2.24% |
79,000 |
| 2024/4/18 |
797 |
805 |
796 |
804 |
+0.75% |
37,900 |
| 2024/4/17 |
814 |
814 |
798 |
798 |
-1.97% |
40,800 |
| 2024/4/16 |
815 |
816 |
809 |
814 |
-1.21% |
65,900 |
| 2024/4/15 |
821 |
824 |
817 |
824 |
-0.24% |
53,200 |
| 2024/4/12 |
822 |
828 |
819 |
826 |
+0.73% |
76,400 |
| 2024/4/11 |
806 |
820 |
805 |
820 |
+0.49% |
44,900 |
| 2024/4/10 |
819 |
822 |
816 |
816 |
-0.24% |
64,900 |
| 2024/4/9 |
807 |
818 |
801 |
818 |
+1.74% |
106,200 |
| 2024/4/8 |
795 |
804 |
792 |
804 |
+1.64% |
79,400 |
| 2024/4/5 |
781 |
791 |
781 |
791 |
-0.25% |
49,300 |
| 2024/4/4 |
787 |
793 |
783 |
793 |
+1.02% |
54,100 |
| 2024/4/3 |
785 |
789 |
779 |
785 |
+0.00% |
74,100 |
| 2024/4/2 |
789 |
790 |
783 |
785 |
-0.38% |
75,300 |
| 2024/4/1 |
791 |
796 |
786 |
788 |
+0.38% |
70,300 |
| 2024/3/29 |
778 |
785 |
778 |
785 |
+0.90% |
53,300 |
| 2024/3/28 |
778 |
783 |
774 |
778 |
+0.00% |
65,800 |
| 2024/3/27 |
770 |
781 |
770 |
778 |
+1.17% |
105,000 |
| 2024/3/26 |
765 |
769 |
759 |
769 |
+1.18% |
58,300 |
| 2024/3/25 |
765 |
768 |
760 |
760 |
-0.26% |
63,800 |
| 2024/3/22 |
766 |
766 |
758 |
762 |
+0.53% |
74,800 |
| 2024/3/21 |
762 |
764 |
758 |
758 |
+0.13% |
79,100 |
| 2024/3/19 |
753 |
757 |
749 |
757 |
+1.20% |
64,000 |
| 2024/3/18 |
749 |
755 |
742 |
748 |
+1.08% |
101,100 |
| 2024/3/15 |
742 |
745 |
739 |
740 |
-0.54% |
94,200 |
| 2024/3/14 |
745 |
748 |
740 |
744 |
+0.54% |
65,800 |
| 2024/3/13 |
747 |
749 |
737 |
740 |
-0.13% |
67,100 |
| 2024/3/12 |
733 |
741 |
726 |
741 |
+0.82% |
71,900 |
|
