| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
714 |
720 |
709 |
711 |
-0.42% |
9,100 |
| 2024/7/25 |
711 |
726 |
711 |
714 |
-0.83% |
16,800 |
| 2024/7/24 |
720 |
724 |
714 |
720 |
-0.14% |
4,400 |
| 2024/7/23 |
718 |
733 |
715 |
721 |
-0.28% |
14,700 |
| 2024/7/22 |
745 |
749 |
723 |
723 |
-3.08% |
15,600 |
| 2024/7/19 |
760 |
760 |
743 |
746 |
-2.36% |
9,600 |
| 2024/7/18 |
765 |
765 |
751 |
764 |
-1.29% |
17,600 |
| 2024/7/17 |
767 |
783 |
766 |
774 |
+1.18% |
16,400 |
| 2024/7/16 |
763 |
771 |
757 |
765 |
+0.92% |
3,800 |
| 2024/7/12 |
744 |
769 |
744 |
758 |
+1.88% |
12,200 |
| 2024/7/11 |
762 |
770 |
742 |
744 |
-2.36% |
27,100 |
| 2024/7/10 |
771 |
773 |
762 |
762 |
-1.17% |
17,700 |
| 2024/7/9 |
777 |
777 |
771 |
771 |
-0.77% |
7,000 |
| 2024/7/8 |
789 |
789 |
775 |
777 |
-1.65% |
8,500 |
| 2024/7/5 |
791 |
800 |
783 |
790 |
-0.13% |
11,200 |
| 2024/7/4 |
797 |
799 |
791 |
791 |
-0.75% |
8,200 |
| 2024/7/3 |
796 |
801 |
796 |
797 |
-0.13% |
4,600 |
| 2024/7/2 |
801 |
803 |
793 |
798 |
-0.62% |
6,000 |
| 2024/7/1 |
808 |
808 |
797 |
803 |
-0.62% |
7,600 |
| 2024/6/28 |
825 |
827 |
802 |
808 |
-0.98% |
14,800 |
| 2024/6/27 |
807 |
822 |
807 |
816 |
+0.37% |
12,800 |
| 2024/6/26 |
802 |
817 |
799 |
813 |
+1.37% |
14,800 |
| 2024/6/25 |
805 |
815 |
793 |
802 |
+0.38% |
11,200 |
| 2024/6/24 |
799 |
802 |
788 |
799 |
+1.01% |
7,100 |
| 2024/6/21 |
779 |
803 |
779 |
791 |
-0.13% |
14,400 |
| 2024/6/20 |
773 |
792 |
773 |
792 |
+1.41% |
7,600 |
| 2024/6/19 |
780 |
785 |
773 |
781 |
+0.00% |
12,200 |
| 2024/6/18 |
788 |
788 |
778 |
781 |
-0.51% |
9,100 |
| 2024/6/17 |
792 |
792 |
772 |
785 |
-0.88% |
9,700 |
| 2024/6/14 |
779 |
792 |
772 |
792 |
+1.02% |
15,700 |
| 2024/6/13 |
791 |
791 |
777 |
784 |
-1.26% |
21,700 |
| 2024/6/12 |
790 |
802 |
777 |
794 |
+0.00% |
21,600 |
| 2024/6/11 |
800 |
807 |
794 |
794 |
-0.38% |
13,700 |
| 2024/6/10 |
792 |
800 |
780 |
797 |
+2.57% |
23,400 |
| 2024/6/7 |
763 |
783 |
762 |
777 |
+1.44% |
43,500 |
| 2024/6/6 |
795 |
795 |
764 |
766 |
-2.79% |
24,200 |
| 2024/6/5 |
810 |
810 |
785 |
788 |
-2.23% |
21,400 |
| 2024/6/4 |
794 |
815 |
792 |
806 |
+1.00% |
27,500 |
| 2024/6/3 |
811 |
818 |
796 |
798 |
-0.99% |
30,500 |
| 2024/5/31 |
801 |
817 |
801 |
806 |
-0.25% |
16,100 |
| 2024/5/30 |
799 |
822 |
797 |
808 |
-0.49% |
29,100 |
| 2024/5/29 |
843 |
843 |
812 |
812 |
-3.68% |
37,000 |
| 2024/5/28 |
849 |
860 |
839 |
843 |
-0.71% |
14,400 |
| 2024/5/27 |
860 |
867 |
835 |
849 |
-0.12% |
42,500 |
| 2024/5/24 |
863 |
874 |
847 |
850 |
-2.97% |
38,800 |
| 2024/5/23 |
889 |
898 |
866 |
876 |
-0.79% |
41,100 |
| 2024/5/22 |
905 |
919 |
883 |
883 |
-2.21% |
33,000 |
| 2024/5/21 |
916 |
935 |
903 |
903 |
+0.22% |
50,300 |
| 2024/5/20 |
865 |
923 |
865 |
901 |
+4.77% |
56,000 |
| 2024/5/17 |
848 |
865 |
834 |
860 |
+0.47% |
39,800 |
| 2024/5/16 |
856 |
877 |
842 |
856 |
+0.00% |
39,100 |
| 2024/5/15 |
856 |
873 |
854 |
856 |
+0.00% |
58,400 |
| 2024/5/14 |
877 |
897 |
842 |
856 |
-16.32% |
299,800 |
| 2024/5/13 |
1,000 |
1,031 |
988 |
1,023 |
+2.51% |
88,600 |
| 2024/5/10 |
990 |
1,004 |
972 |
998 |
+0.81% |
64,900 |
| 2024/5/9 |
1,003 |
1,013 |
972 |
990 |
-1.30% |
44,500 |
| 2024/5/8 |
998 |
1,019 |
992 |
1,003 |
+0.50% |
48,900 |
| 2024/5/7 |
986 |
1,003 |
983 |
998 |
+2.99% |
38,800 |
| 2024/5/2 |
974 |
995 |
968 |
969 |
-0.92% |
24,700 |
| 2024/5/1 |
983 |
989 |
967 |
978 |
-1.71% |
45,600 |
| 2024/4/30 |
984 |
1,010 |
984 |
995 |
+1.74% |
26,700 |
| 2024/4/26 |
989 |
996 |
971 |
978 |
-0.41% |
38,300 |
| 2024/4/25 |
1,017 |
1,018 |
982 |
982 |
-3.73% |
64,500 |
| 2024/4/24 |
1,029 |
1,044 |
1,003 |
1,020 |
-1.26% |
78,000 |
| 2024/4/23 |
1,023 |
1,053 |
1,014 |
1,033 |
+1.18% |
68,700 |
| 2024/4/22 |
1,010 |
1,035 |
1,004 |
1,021 |
+4.18% |
73,000 |
| 2024/4/19 |
998 |
1,019 |
965 |
980 |
-2.58% |
80,600 |
| 2024/4/18 |
999 |
1,012 |
980 |
1,006 |
+0.40% |
61,500 |
| 2024/4/17 |
998 |
1,035 |
985 |
1,002 |
+0.20% |
63,100 |
| 2024/4/16 |
970 |
1,006 |
965 |
1,000 |
+1.83% |
63,900 |
| 2024/4/15 |
957 |
986 |
956 |
982 |
-0.20% |
57,100 |
| 2024/4/12 |
1,011 |
1,019 |
984 |
984 |
-2.19% |
62,400 |
| 2024/4/11 |
1,000 |
1,026 |
993 |
1,006 |
-1.95% |
61,900 |
| 2024/4/10 |
1,018 |
1,069 |
1,015 |
1,026 |
+1.38% |
116,300 |
| 2024/4/9 |
1,002 |
1,047 |
975 |
1,012 |
-0.88% |
120,900 |
| 2024/4/8 |
958 |
1,038 |
958 |
1,021 |
+6.80% |
145,300 |
| 2024/4/5 |
940 |
969 |
937 |
956 |
+0.10% |
86,700 |
| 2024/4/4 |
997 |
1,005 |
951 |
955 |
-2.85% |
151,600 |
| 2024/4/3 |
1,030 |
1,079 |
981 |
983 |
-5.30% |
418,000 |
| 2024/4/2 |
1,080 |
1,082 |
1,032 |
1,038 |
-4.60% |
100,200 |
| 2024/4/1 |
1,136 |
1,137 |
1,086 |
1,088 |
-4.23% |
76,900 |
| 2024/3/29 |
1,138 |
1,156 |
1,128 |
1,136 |
-0.87% |
67,200 |
| 2024/3/28 |
1,152 |
1,185 |
1,142 |
1,146 |
-0.26% |
104,100 |
| 2024/3/27 |
1,252 |
1,259 |
1,146 |
1,149 |
-8.74% |
351,800 |
| 2024/3/26 |
1,245 |
1,272 |
1,232 |
1,259 |
-0.16% |
177,800 |
| 2024/3/25 |
1,312 |
1,347 |
1,261 |
1,261 |
-5.75% |
258,600 |
| 2024/3/22 |
1,338 |
1,360 |
1,302 |
1,338 |
-0.74% |
194,000 |
| 2024/3/21 |
1,420 |
1,444 |
1,347 |
1,348 |
-4.53% |
225,900 |
| 2024/3/19 |
1,417 |
1,438 |
1,386 |
1,412 |
-2.42% |
136,100 |
| 2024/3/18 |
1,377 |
1,448 |
1,374 |
1,447 |
+2.84% |
221,900 |
| 2024/3/15 |
1,400 |
1,456 |
1,371 |
1,407 |
-2.97% |
175,100 |
| 2024/3/14 |
1,422 |
1,476 |
1,392 |
1,450 |
-3.40% |
308,000 |
| 2024/3/13 |
1,800 |
1,800 |
1,493 |
1,501 |
-10.39% |
994,600 |
| 2024/3/12 |
1,482 |
1,722 |
1,350 |
1,675 |
+17.79% |
1,872,100 |
| 2024/3/11 |
1,336 |
1,474 |
1,276 |
1,422 |
-6.82% |
871,200 |
| 2024/3/8 |
2,121 |
2,424 |
1,526 |
1,526 |
-24.68% |
2,366,600 |
| 2024/3/7 |
2,026 |
2,026 |
2,026 |
2,026 |
+24.60% |
64,700 |
| 2024/3/6 |
1,546 |
1,626 |
1,426 |
1,626 |
+22.62% |
785,400 |
| 2024/3/5 |
1,326 |
1,326 |
1,326 |
1,326 |
+29.24% |
76,000 |
| 2024/3/4 |
1,026 |
1,026 |
1,000 |
1,026 |
+17.12% |
284,200 |
| 2024/3/1 |
892 |
901 |
868 |
876 |
-1.46% |
53,300 |
| 2024/2/29 |
896 |
916 |
871 |
889 |
-1.66% |
75,600 |
| 2024/2/28 |
860 |
915 |
849 |
904 |
+7.49% |
139,100 |
| 2024/2/27 |
825 |
855 |
822 |
841 |
+3.57% |
55,400 |
| 2024/2/26 |
816 |
838 |
810 |
812 |
-0.25% |
60,700 |
| 2024/2/22 |
811 |
831 |
807 |
814 |
+1.24% |
25,200 |
| 2024/2/21 |
810 |
815 |
799 |
804 |
-1.71% |
24,600 |
| 2024/2/20 |
831 |
839 |
808 |
818 |
-0.85% |
39,600 |
| 2024/2/19 |
774 |
825 |
774 |
825 |
+6.59% |
95,600 |
| 2024/2/16 |
777 |
790 |
771 |
774 |
-0.90% |
35,500 |
| 2024/2/15 |
802 |
802 |
766 |
781 |
-1.01% |
46,700 |
| 2024/2/14 |
776 |
797 |
751 |
789 |
+1.15% |
40,200 |
| 2024/2/13 |
794 |
806 |
780 |
780 |
-0.64% |
57,900 |
| 2024/2/9 |
799 |
803 |
781 |
785 |
-2.48% |
49,600 |
| 2024/2/8 |
790 |
818 |
790 |
805 |
+2.55% |
75,800 |
| 2024/2/7 |
814 |
833 |
777 |
785 |
-3.09% |
169,000 |
| 2024/2/6 |
847 |
859 |
796 |
810 |
+4.92% |
638,200 |
| 2024/2/5 |
760 |
772 |
732 |
772 |
+6.34% |
245,900 |
| 2024/2/2 |
732 |
732 |
715 |
726 |
-0.82% |
65,900 |
| 2024/2/1 |
710 |
737 |
701 |
732 |
+2.66% |
40,100 |
| 2024/1/31 |
715 |
715 |
699 |
713 |
+0.85% |
16,000 |
| 2024/1/30 |
714 |
719 |
697 |
707 |
-0.98% |
36,300 |
| 2024/1/29 |
722 |
731 |
711 |
714 |
-0.70% |
28,800 |
|
