日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/11 |
682 |
682 |
667 |
668 |
-2.62% |
102,900 |
2024/9/10 |
684 |
688 |
683 |
686 |
+0.15% |
34,800 |
2024/9/9 |
676 |
685 |
675 |
685 |
+0.00% |
77,800 |
2024/9/6 |
689 |
689 |
681 |
685 |
-0.15% |
40,500 |
2024/9/5 |
679 |
692 |
679 |
686 |
+1.18% |
94,100 |
2024/9/4 |
688 |
690 |
678 |
678 |
-1.60% |
151,700 |
2024/9/3 |
685 |
690 |
683 |
689 |
+1.32% |
92,200 |
2024/9/2 |
690 |
690 |
680 |
680 |
-1.73% |
193,300 |
2024/8/30 |
703 |
705 |
692 |
692 |
-1.42% |
150,000 |
2024/8/29 |
708 |
709 |
692 |
702 |
-3.84% |
686,300 |
2024/8/28 |
730 |
733 |
728 |
730 |
+0.00% |
609,100 |
2024/8/27 |
725 |
733 |
725 |
730 |
+0.41% |
238,200 |
2024/8/26 |
730 |
731 |
724 |
727 |
+0.14% |
245,400 |
2024/8/23 |
727 |
729 |
725 |
726 |
-0.14% |
108,900 |
2024/8/22 |
728 |
730 |
726 |
727 |
-0.14% |
116,100 |
2024/8/21 |
725 |
730 |
724 |
728 |
+0.41% |
122,300 |
2024/8/20 |
723 |
728 |
721 |
725 |
+0.55% |
125,700 |
2024/8/19 |
721 |
725 |
718 |
721 |
+0.28% |
156,600 |
2024/8/16 |
719 |
720 |
711 |
719 |
+1.27% |
175,300 |
2024/8/15 |
705 |
712 |
702 |
710 |
+1.28% |
105,500 |
2024/8/14 |
700 |
707 |
698 |
701 |
+0.43% |
117,200 |
2024/8/13 |
698 |
699 |
690 |
698 |
+1.45% |
81,800 |
2024/8/9 |
692 |
695 |
683 |
688 |
+0.88% |
151,900 |
2024/8/8 |
685 |
692 |
681 |
682 |
-0.87% |
210,400 |
2024/8/7 |
672 |
698 |
672 |
688 |
+2.08% |
190,400 |
2024/8/6 |
677 |
687 |
666 |
674 |
+5.81% |
234,100 |
2024/8/5 |
670 |
678 |
631 |
637 |
-7.55% |
467,600 |
2024/8/2 |
696 |
700 |
689 |
689 |
-2.41% |
326,900 |
2024/8/1 |
718 |
719 |
703 |
706 |
-2.35% |
266,800 |
2024/7/31 |
716 |
724 |
714 |
723 |
+0.70% |
135,400 |
2024/7/30 |
722 |
722 |
716 |
718 |
-0.55% |
175,200 |
2024/7/29 |
729 |
731 |
718 |
722 |
-0.14% |
169,100 |
2024/7/26 |
729 |
729 |
720 |
723 |
-0.28% |
108,400 |
2024/7/25 |
726 |
729 |
723 |
725 |
-0.68% |
135,700 |
2024/7/24 |
740 |
740 |
730 |
730 |
-1.35% |
109,800 |
2024/7/23 |
735 |
741 |
734 |
740 |
+0.95% |
58,700 |
2024/7/22 |
736 |
737 |
733 |
733 |
+0.00% |
78,400 |
2024/7/19 |
740 |
740 |
733 |
733 |
-0.95% |
139,400 |
2024/7/18 |
744 |
744 |
738 |
740 |
-0.67% |
116,100 |
2024/7/17 |
748 |
750 |
745 |
745 |
+0.13% |
78,900 |
2024/7/16 |
758 |
758 |
742 |
744 |
-1.06% |
157,900 |
2024/7/12 |
749 |
755 |
736 |
752 |
-1.57% |
163,000 |
2024/7/11 |
766 |
766 |
760 |
764 |
+0.53% |
83,900 |
2024/7/10 |
760 |
764 |
755 |
760 |
+0.13% |
81,400 |
2024/7/9 |
758 |
762 |
755 |
759 |
+0.13% |
47,100 |
2024/7/8 |
766 |
768 |
758 |
758 |
-0.26% |
68,500 |
2024/7/5 |
760 |
763 |
760 |
760 |
-0.13% |
43,200 |
2024/7/4 |
761 |
765 |
759 |
761 |
-0.26% |
63,500 |
2024/7/3 |
767 |
768 |
762 |
763 |
-0.52% |
58,800 |
2024/7/2 |
772 |
774 |
767 |
767 |
-0.26% |
58,400 |
2024/7/1 |
768 |
772 |
768 |
769 |
+0.39% |
68,800 |
2024/6/28 |
765 |
766 |
759 |
766 |
+0.26% |
65,800 |
2024/6/27 |
763 |
766 |
762 |
764 |
+0.26% |
58,700 |
2024/6/26 |
761 |
762 |
758 |
762 |
+0.40% |
65,600 |
2024/6/25 |
755 |
759 |
750 |
759 |
+1.07% |
70,700 |
2024/6/24 |
745 |
751 |
744 |
751 |
+1.08% |
71,700 |
2024/6/21 |
746 |
747 |
743 |
743 |
+0.00% |
46,300 |
2024/6/20 |
744 |
746 |
739 |
743 |
+0.13% |
44,700 |
2024/6/19 |
738 |
742 |
735 |
742 |
+1.23% |
43,800 |
2024/6/18 |
736 |
738 |
733 |
733 |
-0.41% |
27,900 |
2024/6/17 |
737 |
737 |
731 |
736 |
-0.14% |
46,600 |
2024/6/14 |
721 |
737 |
721 |
737 |
+1.66% |
78,600 |
2024/6/13 |
728 |
728 |
722 |
725 |
-0.41% |
25,700 |
2024/6/12 |
730 |
733 |
728 |
728 |
-0.27% |
21,700 |
2024/6/11 |
734 |
735 |
730 |
730 |
-0.27% |
35,000 |
2024/6/10 |
727 |
732 |
726 |
732 |
+0.97% |
44,000 |
2024/6/7 |
724 |
725 |
723 |
725 |
+0.28% |
17,900 |
2024/6/6 |
723 |
723 |
721 |
723 |
+0.00% |
14,400 |
2024/6/5 |
722 |
723 |
720 |
723 |
+0.28% |
30,800 |
2024/6/4 |
715 |
721 |
715 |
721 |
+0.14% |
31,600 |
2024/6/3 |
722 |
722 |
717 |
720 |
+0.00% |
23,100 |
2024/5/31 |
716 |
720 |
715 |
720 |
+0.84% |
34,800 |
2024/5/30 |
711 |
714 |
710 |
714 |
+0.42% |
28,200 |
2024/5/29 |
715 |
716 |
711 |
711 |
-0.70% |
24,800 |
2024/5/28 |
716 |
716 |
713 |
716 |
+0.00% |
26,000 |
2024/5/27 |
717 |
717 |
713 |
716 |
+0.00% |
17,200 |
2024/5/24 |
711 |
717 |
710 |
716 |
+0.42% |
32,400 |
2024/5/23 |
718 |
718 |
713 |
713 |
-0.28% |
31,800 |
2024/5/22 |
720 |
720 |
715 |
715 |
-0.56% |
33,500 |
2024/5/21 |
721 |
722 |
717 |
719 |
-0.28% |
31,600 |
2024/5/20 |
724 |
724 |
719 |
721 |
-0.14% |
37,900 |
2024/5/17 |
718 |
724 |
718 |
722 |
+0.56% |
21,000 |
2024/5/16 |
726 |
726 |
717 |
718 |
-1.10% |
39,300 |
2024/5/15 |
729 |
731 |
725 |
726 |
+0.14% |
49,800 |
2024/5/14 |
728 |
729 |
723 |
725 |
-0.41% |
36,400 |
2024/5/13 |
725 |
728 |
722 |
728 |
+1.11% |
72,000 |
2024/5/10 |
721 |
721 |
718 |
720 |
+0.00% |
19,600 |
2024/5/9 |
720 |
721 |
718 |
720 |
+0.28% |
23,900 |
2024/5/8 |
723 |
724 |
716 |
718 |
-0.69% |
35,200 |
2024/5/7 |
723 |
723 |
720 |
723 |
+0.42% |
33,800 |
2024/5/2 |
720 |
722 |
718 |
720 |
+0.14% |
27,300 |
2024/5/1 |
720 |
720 |
716 |
719 |
-0.14% |
22,000 |
2024/4/30 |
713 |
720 |
711 |
720 |
+0.84% |
35,900 |
2024/4/26 |
712 |
714 |
709 |
714 |
+0.14% |
43,600 |
2024/4/25 |
718 |
718 |
713 |
713 |
-0.42% |
23,500 |
2024/4/24 |
716 |
719 |
714 |
716 |
+0.42% |
31,100 |
2024/4/23 |
714 |
716 |
711 |
713 |
+0.85% |
28,900 |
2024/4/22 |
704 |
710 |
704 |
707 |
+1.00% |
30,700 |
2024/4/19 |
708 |
709 |
696 |
700 |
-0.85% |
95,100 |
2024/4/18 |
705 |
709 |
704 |
706 |
+0.00% |
36,800 |
2024/4/17 |
713 |
713 |
706 |
706 |
-0.70% |
47,900 |
2024/4/16 |
714 |
715 |
709 |
711 |
-0.70% |
52,900 |
2024/4/15 |
714 |
719 |
713 |
716 |
+0.14% |
28,500 |
2024/4/12 |
719 |
729 |
715 |
715 |
+0.99% |
117,800 |
2024/4/11 |
725 |
725 |
708 |
708 |
-2.34% |
126,800 |
2024/4/10 |
721 |
725 |
721 |
725 |
+0.28% |
26,200 |
2024/4/9 |
722 |
723 |
719 |
723 |
+0.28% |
28,300 |
2024/4/8 |
719 |
721 |
717 |
721 |
+0.28% |
33,200 |
2024/4/5 |
720 |
721 |
715 |
719 |
-0.14% |
33,200 |
2024/4/4 |
716 |
721 |
714 |
720 |
+0.56% |
44,000 |
2024/4/3 |
715 |
720 |
713 |
716 |
+0.14% |
53,000 |
2024/4/2 |
722 |
724 |
715 |
715 |
-0.97% |
56,200 |
2024/4/1 |
726 |
727 |
722 |
722 |
-0.55% |
42,500 |
2024/3/29 |
720 |
726 |
720 |
726 |
+0.55% |
49,400 |
2024/3/28 |
725 |
726 |
719 |
722 |
-0.28% |
60,300 |
2024/3/27 |
725 |
727 |
723 |
724 |
+0.00% |
90,600 |
2024/3/26 |
720 |
724 |
718 |
724 |
+0.56% |
66,400 |
2024/3/25 |
717 |
721 |
716 |
720 |
+0.70% |
106,800 |
2024/3/22 |
712 |
715 |
710 |
715 |
+0.42% |
73,700 |
2024/3/21 |
710 |
712 |
708 |
712 |
+0.42% |
62,200 |
2024/3/19 |
708 |
710 |
703 |
709 |
+0.71% |
52,200 |
2024/3/18 |
702 |
706 |
702 |
704 |
+0.43% |
42,600 |
2024/3/15 |
700 |
704 |
700 |
701 |
-0.43% |
32,300 |
|