日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
659 |
664 |
656 |
658 |
+0.15% |
34,100 |
2024/7/25 |
656 |
661 |
653 |
657 |
-0.45% |
44,100 |
2024/7/24 |
671 |
674 |
659 |
660 |
-2.65% |
59,800 |
2024/7/23 |
672 |
680 |
672 |
678 |
+0.74% |
22,100 |
2024/7/22 |
682 |
683 |
673 |
673 |
-1.75% |
41,400 |
2024/7/19 |
682 |
686 |
680 |
685 |
+0.44% |
44,000 |
2024/7/18 |
685 |
687 |
681 |
682 |
-0.58% |
28,400 |
2024/7/17 |
683 |
686 |
683 |
686 |
+0.59% |
29,500 |
2024/7/16 |
689 |
689 |
682 |
682 |
-0.44% |
29,300 |
2024/7/12 |
682 |
689 |
677 |
685 |
+0.15% |
41,800 |
2024/7/11 |
683 |
688 |
680 |
684 |
+0.15% |
42,700 |
2024/7/10 |
689 |
689 |
681 |
683 |
-1.01% |
42,100 |
2024/7/9 |
690 |
693 |
687 |
690 |
-0.43% |
44,800 |
2024/7/8 |
687 |
696 |
682 |
693 |
+1.02% |
68,500 |
2024/7/5 |
686 |
689 |
684 |
686 |
+0.00% |
33,100 |
2024/7/4 |
689 |
693 |
685 |
686 |
+0.15% |
61,200 |
2024/7/3 |
684 |
690 |
677 |
685 |
+1.18% |
70,400 |
2024/7/2 |
670 |
679 |
664 |
677 |
+1.50% |
55,300 |
2024/7/1 |
668 |
668 |
659 |
667 |
-0.15% |
34,100 |
2024/6/28 |
670 |
670 |
645 |
668 |
-0.60% |
75,700 |
2024/6/27 |
658 |
672 |
656 |
672 |
+0.75% |
34,700 |
2024/6/26 |
674 |
675 |
667 |
667 |
-0.74% |
30,200 |
2024/6/25 |
670 |
672 |
669 |
672 |
+0.45% |
50,600 |
2024/6/24 |
656 |
669 |
656 |
669 |
+2.61% |
54,300 |
2024/6/21 |
660 |
663 |
652 |
652 |
-1.21% |
63,100 |
2024/6/20 |
654 |
660 |
650 |
660 |
+1.07% |
47,500 |
2024/6/19 |
652 |
654 |
650 |
653 |
+0.31% |
20,200 |
2024/6/18 |
647 |
653 |
644 |
651 |
+1.40% |
29,800 |
2024/6/17 |
643 |
646 |
639 |
642 |
-1.08% |
38,700 |
2024/6/14 |
635 |
651 |
635 |
649 |
+1.41% |
38,700 |
2024/6/13 |
644 |
646 |
640 |
640 |
-0.47% |
44,700 |
2024/6/12 |
643 |
649 |
643 |
643 |
+0.00% |
31,400 |
2024/6/11 |
655 |
655 |
643 |
643 |
-1.83% |
39,000 |
2024/6/10 |
652 |
655 |
650 |
655 |
+0.92% |
33,700 |
2024/6/7 |
652 |
652 |
647 |
649 |
-0.15% |
17,300 |
2024/6/6 |
653 |
653 |
646 |
650 |
+0.15% |
23,500 |
2024/6/5 |
654 |
654 |
649 |
649 |
-0.46% |
21,700 |
2024/6/4 |
653 |
653 |
647 |
652 |
-0.15% |
18,800 |
2024/6/3 |
650 |
653 |
649 |
653 |
+0.46% |
33,900 |
2024/5/31 |
648 |
650 |
645 |
650 |
+0.93% |
21,200 |
2024/5/30 |
640 |
646 |
639 |
644 |
+0.31% |
24,600 |
2024/5/29 |
644 |
644 |
640 |
642 |
+0.16% |
27,500 |
2024/5/28 |
647 |
648 |
641 |
641 |
-0.93% |
24,500 |
2024/5/27 |
645 |
647 |
643 |
647 |
+1.57% |
37,800 |
2024/5/24 |
632 |
639 |
632 |
637 |
+0.16% |
26,200 |
2024/5/23 |
638 |
638 |
634 |
636 |
-0.62% |
28,500 |
2024/5/22 |
642 |
643 |
639 |
640 |
-0.31% |
21,900 |
2024/5/21 |
641 |
644 |
640 |
642 |
-0.31% |
17,500 |
2024/5/20 |
641 |
646 |
641 |
644 |
+0.47% |
16,000 |
2024/5/17 |
641 |
645 |
640 |
641 |
+0.00% |
16,500 |
2024/5/16 |
646 |
647 |
641 |
641 |
-0.47% |
19,700 |
2024/5/15 |
648 |
648 |
643 |
644 |
-0.92% |
16,200 |
2024/5/14 |
648 |
650 |
645 |
650 |
+0.15% |
29,100 |
2024/5/13 |
650 |
650 |
643 |
649 |
+1.09% |
26,900 |
2024/5/10 |
649 |
649 |
640 |
642 |
+0.63% |
50,400 |
2024/5/9 |
640 |
640 |
636 |
638 |
+0.31% |
16,000 |
2024/5/8 |
645 |
645 |
636 |
636 |
-1.09% |
20,500 |
2024/5/7 |
649 |
649 |
643 |
643 |
+0.31% |
30,900 |
2024/5/2 |
641 |
641 |
637 |
641 |
+0.31% |
14,500 |
2024/5/1 |
636 |
640 |
636 |
639 |
+0.00% |
15,800 |
2024/4/30 |
638 |
640 |
634 |
639 |
+0.31% |
26,500 |
2024/4/26 |
636 |
638 |
632 |
637 |
+0.16% |
28,400 |
2024/4/25 |
639 |
641 |
634 |
636 |
-0.47% |
29,700 |
2024/4/24 |
640 |
641 |
638 |
639 |
+0.31% |
26,500 |
2024/4/23 |
641 |
641 |
636 |
637 |
-0.16% |
41,400 |
2024/4/22 |
633 |
638 |
632 |
638 |
+0.95% |
29,400 |
2024/4/19 |
636 |
636 |
620 |
632 |
-0.78% |
65,100 |
2024/4/18 |
631 |
637 |
631 |
637 |
+1.43% |
43,000 |
2024/4/17 |
636 |
639 |
628 |
628 |
-1.41% |
55,100 |
2024/4/16 |
640 |
643 |
635 |
637 |
-0.78% |
35,900 |
2024/4/15 |
639 |
642 |
638 |
642 |
+0.47% |
21,200 |
2024/4/12 |
641 |
642 |
638 |
639 |
-0.31% |
20,400 |
2024/4/11 |
644 |
647 |
641 |
641 |
-0.77% |
20,400 |
2024/4/10 |
652 |
655 |
643 |
646 |
-0.92% |
42,100 |
2024/4/9 |
642 |
652 |
637 |
652 |
+2.03% |
53,900 |
2024/4/8 |
642 |
643 |
635 |
639 |
-0.31% |
32,900 |
2024/4/5 |
638 |
641 |
633 |
641 |
+0.00% |
31,100 |
2024/4/4 |
640 |
641 |
635 |
641 |
+0.79% |
28,400 |
2024/4/3 |
632 |
638 |
630 |
636 |
+0.16% |
41,800 |
2024/4/2 |
640 |
640 |
632 |
635 |
-0.78% |
45,900 |
2024/4/1 |
654 |
654 |
640 |
640 |
-0.62% |
37,100 |
2024/3/29 |
637 |
646 |
637 |
644 |
+1.42% |
26,800 |
2024/3/28 |
646 |
646 |
635 |
635 |
-2.61% |
36,200 |
2024/3/27 |
650 |
655 |
648 |
652 |
+0.62% |
66,700 |
2024/3/26 |
643 |
648 |
640 |
648 |
+0.78% |
43,200 |
2024/3/25 |
650 |
650 |
642 |
643 |
-0.77% |
58,200 |
2024/3/22 |
648 |
648 |
641 |
648 |
+1.09% |
38,200 |
2024/3/21 |
646 |
650 |
640 |
641 |
-0.31% |
64,200 |
2024/3/19 |
639 |
644 |
636 |
643 |
+0.78% |
31,000 |
2024/3/18 |
632 |
639 |
632 |
638 |
+1.27% |
56,100 |
2024/3/15 |
628 |
630 |
626 |
630 |
+0.64% |
30,500 |
2024/3/14 |
628 |
628 |
624 |
626 |
-0.16% |
13,400 |
2024/3/13 |
630 |
630 |
624 |
627 |
+0.00% |
26,600 |
2024/3/12 |
620 |
627 |
617 |
627 |
+0.97% |
24,800 |
2024/3/11 |
629 |
630 |
617 |
621 |
-1.27% |
56,600 |
2024/3/8 |
623 |
629 |
622 |
629 |
+0.32% |
56,500 |
2024/3/7 |
625 |
628 |
624 |
627 |
+0.64% |
35,600 |
2024/3/6 |
620 |
623 |
620 |
623 |
+0.48% |
46,000 |
2024/3/5 |
621 |
623 |
617 |
620 |
-0.16% |
44,500 |
2024/3/4 |
627 |
627 |
619 |
621 |
-0.16% |
83,000 |
2024/3/1 |
626 |
627 |
621 |
622 |
-0.48% |
90,500 |
2024/2/29 |
626 |
629 |
625 |
625 |
+0.00% |
32,500 |
2024/2/28 |
625 |
629 |
624 |
625 |
-0.32% |
47,800 |
2024/2/27 |
628 |
630 |
627 |
627 |
+0.00% |
21,100 |
2024/2/26 |
632 |
632 |
627 |
627 |
-0.16% |
29,200 |
2024/2/22 |
634 |
634 |
626 |
628 |
-0.16% |
51,600 |
2024/2/21 |
635 |
636 |
628 |
629 |
-1.10% |
35,600 |
2024/2/20 |
637 |
637 |
631 |
636 |
+0.63% |
56,000 |
2024/2/19 |
630 |
633 |
626 |
632 |
+0.64% |
32,200 |
2024/2/16 |
631 |
631 |
626 |
628 |
+0.32% |
43,800 |
2024/2/15 |
638 |
638 |
626 |
626 |
-0.95% |
46,600 |
2024/2/14 |
630 |
633 |
627 |
632 |
+0.16% |
48,300 |
2024/2/13 |
634 |
634 |
628 |
631 |
+1.12% |
62,200 |
2024/2/9 |
625 |
632 |
623 |
624 |
+0.00% |
40,000 |
2024/2/8 |
630 |
630 |
620 |
624 |
-0.79% |
104,700 |
2024/2/7 |
629 |
633 |
626 |
629 |
-0.32% |
47,800 |
2024/2/6 |
634 |
635 |
630 |
631 |
+0.00% |
42,200 |
2024/2/5 |
632 |
634 |
628 |
631 |
+0.80% |
62,900 |
2024/2/2 |
625 |
628 |
625 |
626 |
-0.32% |
25,100 |
2024/2/1 |
625 |
628 |
624 |
628 |
+0.48% |
29,900 |
2024/1/31 |
623 |
627 |
622 |
625 |
+0.00% |
42,300 |
2024/1/30 |
629 |
629 |
623 |
625 |
-0.48% |
22,100 |
2024/1/29 |
629 |
629 |
625 |
628 |
+0.64% |
22,200 |
|