日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
720 |
728 |
717 |
721 |
+0.00% |
52,900 |
2024/7/25 |
715 |
727 |
713 |
721 |
-0.55% |
85,700 |
2024/7/24 |
735 |
736 |
724 |
725 |
-1.89% |
72,900 |
2024/7/23 |
741 |
744 |
736 |
739 |
+0.14% |
45,400 |
2024/7/22 |
750 |
750 |
737 |
738 |
-1.60% |
59,300 |
2024/7/19 |
755 |
757 |
746 |
750 |
+0.13% |
102,500 |
2024/7/18 |
741 |
752 |
740 |
749 |
+1.08% |
149,400 |
2024/7/17 |
742 |
744 |
739 |
741 |
+0.68% |
57,400 |
2024/7/16 |
744 |
746 |
736 |
736 |
-1.08% |
92,200 |
2024/7/12 |
728 |
744 |
728 |
744 |
+1.78% |
192,300 |
2024/7/11 |
725 |
734 |
725 |
731 |
+1.25% |
138,600 |
2024/7/10 |
724 |
724 |
718 |
722 |
-0.28% |
55,600 |
2024/7/9 |
720 |
727 |
719 |
724 |
+0.84% |
51,300 |
2024/7/8 |
728 |
729 |
716 |
718 |
-0.14% |
183,400 |
2024/7/5 |
728 |
729 |
719 |
719 |
-1.24% |
122,200 |
2024/7/4 |
725 |
729 |
724 |
728 |
+0.55% |
62,900 |
2024/7/3 |
724 |
731 |
723 |
724 |
+0.14% |
106,100 |
2024/7/2 |
723 |
723 |
715 |
723 |
+0.00% |
110,100 |
2024/7/1 |
727 |
728 |
723 |
723 |
+0.00% |
63,000 |
2024/6/28 |
727 |
728 |
720 |
723 |
-0.55% |
66,500 |
2024/6/27 |
721 |
727 |
721 |
727 |
+0.41% |
70,400 |
2024/6/26 |
719 |
726 |
717 |
724 |
+0.70% |
100,400 |
2024/6/25 |
710 |
720 |
708 |
719 |
+1.55% |
152,700 |
2024/6/24 |
710 |
716 |
707 |
708 |
-1.12% |
136,500 |
2024/6/21 |
715 |
719 |
709 |
716 |
-0.42% |
290,900 |
2024/6/20 |
710 |
721 |
702 |
719 |
+2.57% |
364,700 |
2024/6/19 |
685 |
709 |
668 |
701 |
+5.41% |
485,900 |
2024/6/18 |
672 |
676 |
662 |
665 |
-0.15% |
273,300 |
2024/6/17 |
664 |
666 |
657 |
666 |
+0.30% |
73,300 |
2024/6/14 |
653 |
665 |
652 |
664 |
+1.07% |
79,100 |
2024/6/13 |
661 |
661 |
654 |
657 |
-0.30% |
39,900 |
2024/6/12 |
659 |
662 |
657 |
659 |
+0.30% |
29,900 |
2024/6/11 |
657 |
661 |
653 |
657 |
+0.31% |
35,100 |
2024/6/10 |
655 |
657 |
651 |
655 |
+0.61% |
44,900 |
2024/6/7 |
647 |
651 |
647 |
651 |
+0.62% |
16,100 |
2024/6/6 |
652 |
652 |
645 |
647 |
+0.00% |
21,700 |
2024/6/5 |
652 |
653 |
645 |
647 |
-1.67% |
46,200 |
2024/6/4 |
653 |
662 |
653 |
658 |
+0.61% |
51,900 |
2024/6/3 |
660 |
662 |
652 |
654 |
-0.46% |
48,000 |
2024/5/31 |
649 |
657 |
647 |
657 |
+1.86% |
59,400 |
2024/5/30 |
632 |
646 |
632 |
645 |
+1.42% |
49,600 |
2024/5/29 |
644 |
646 |
636 |
636 |
-0.62% |
34,100 |
2024/5/28 |
632 |
643 |
632 |
640 |
+1.43% |
44,400 |
2024/5/27 |
639 |
639 |
628 |
631 |
-0.79% |
48,600 |
2024/5/24 |
636 |
643 |
630 |
636 |
-0.62% |
61,400 |
2024/5/23 |
646 |
646 |
636 |
640 |
-0.93% |
67,300 |
2024/5/22 |
651 |
651 |
646 |
646 |
-0.77% |
54,800 |
2024/5/21 |
655 |
658 |
651 |
651 |
-0.31% |
40,800 |
2024/5/20 |
654 |
658 |
653 |
653 |
+0.15% |
49,900 |
2024/5/17 |
653 |
655 |
649 |
652 |
-0.15% |
68,500 |
2024/5/16 |
658 |
658 |
652 |
653 |
-0.76% |
48,900 |
2024/5/15 |
660 |
660 |
654 |
658 |
-0.45% |
21,400 |
2024/5/14 |
656 |
661 |
653 |
661 |
+0.76% |
61,500 |
2024/5/13 |
658 |
661 |
654 |
656 |
+0.00% |
36,000 |
2024/5/10 |
660 |
661 |
656 |
656 |
-0.15% |
29,100 |
2024/5/9 |
664 |
664 |
656 |
657 |
-0.45% |
56,500 |
2024/5/8 |
671 |
673 |
660 |
660 |
-1.49% |
58,700 |
2024/5/7 |
669 |
673 |
668 |
670 |
+0.15% |
38,800 |
2024/5/2 |
669 |
671 |
664 |
669 |
+0.30% |
27,000 |
2024/5/1 |
662 |
668 |
660 |
667 |
+0.45% |
39,200 |
2024/4/30 |
654 |
665 |
653 |
664 |
+1.68% |
54,000 |
2024/4/26 |
656 |
656 |
646 |
653 |
-0.31% |
58,200 |
2024/4/25 |
652 |
655 |
646 |
655 |
+0.61% |
81,600 |
2024/4/24 |
647 |
653 |
647 |
651 |
+0.46% |
67,300 |
2024/4/23 |
647 |
650 |
644 |
648 |
+0.15% |
43,100 |
2024/4/22 |
644 |
650 |
643 |
647 |
+1.41% |
70,000 |
2024/4/19 |
651 |
653 |
636 |
638 |
-2.45% |
117,000 |
2024/4/18 |
646 |
657 |
644 |
654 |
+1.55% |
84,100 |
2024/4/17 |
646 |
651 |
640 |
644 |
-0.46% |
92,100 |
2024/4/16 |
672 |
672 |
647 |
647 |
-3.86% |
212,900 |
2024/4/15 |
670 |
675 |
667 |
673 |
+0.00% |
56,300 |
2024/4/12 |
681 |
681 |
672 |
673 |
-1.32% |
61,200 |
2024/4/11 |
675 |
683 |
670 |
682 |
+0.74% |
62,500 |
2024/4/10 |
676 |
681 |
673 |
677 |
+0.30% |
74,200 |
2024/4/9 |
666 |
675 |
663 |
675 |
+1.66% |
60,100 |
2024/4/8 |
666 |
667 |
662 |
664 |
+0.30% |
71,400 |
2024/4/5 |
662 |
665 |
657 |
662 |
-0.60% |
96,800 |
2024/4/4 |
675 |
675 |
666 |
666 |
-0.75% |
87,700 |
2024/4/3 |
664 |
674 |
658 |
671 |
+0.15% |
106,700 |
2024/4/2 |
698 |
698 |
670 |
670 |
-4.42% |
361,700 |
2024/4/1 |
716 |
716 |
700 |
701 |
-1.82% |
144,500 |
2024/3/29 |
715 |
720 |
708 |
714 |
-0.14% |
101,200 |
2024/3/28 |
715 |
723 |
706 |
715 |
-2.32% |
286,100 |
2024/3/27 |
734 |
742 |
728 |
732 |
-0.14% |
245,100 |
2024/3/26 |
729 |
735 |
725 |
733 |
+0.83% |
135,500 |
2024/3/25 |
728 |
729 |
725 |
727 |
-0.14% |
161,200 |
2024/3/22 |
731 |
731 |
725 |
728 |
-0.27% |
121,500 |
2024/3/21 |
731 |
731 |
726 |
730 |
-0.14% |
172,700 |
2024/3/19 |
729 |
731 |
723 |
731 |
+0.00% |
155,900 |
2024/3/18 |
728 |
735 |
727 |
731 |
+0.41% |
98,900 |
2024/3/15 |
724 |
730 |
721 |
728 |
+0.14% |
73,100 |
2024/3/14 |
723 |
728 |
721 |
727 |
+0.69% |
61,600 |
2024/3/13 |
730 |
730 |
716 |
722 |
-0.55% |
139,200 |
2024/3/12 |
711 |
726 |
702 |
726 |
+1.54% |
137,400 |
2024/3/11 |
725 |
726 |
708 |
715 |
-1.38% |
188,900 |
2024/3/8 |
714 |
728 |
714 |
725 |
+1.12% |
114,600 |
2024/3/7 |
720 |
720 |
714 |
717 |
-0.14% |
65,000 |
2024/3/6 |
713 |
719 |
710 |
718 |
+0.70% |
75,500 |
2024/3/5 |
718 |
721 |
698 |
713 |
-1.25% |
207,800 |
2024/3/4 |
735 |
735 |
717 |
722 |
-1.10% |
177,000 |
2024/3/1 |
734 |
734 |
726 |
730 |
-0.14% |
94,700 |
2024/2/29 |
737 |
739 |
725 |
731 |
-0.68% |
110,600 |
2024/2/28 |
735 |
740 |
732 |
736 |
+0.55% |
106,200 |
2024/2/27 |
734 |
737 |
729 |
732 |
+0.27% |
112,600 |
2024/2/26 |
734 |
734 |
729 |
730 |
-0.14% |
51,500 |
2024/2/22 |
733 |
733 |
727 |
731 |
+0.55% |
70,400 |
2024/2/21 |
741 |
741 |
726 |
727 |
-1.49% |
147,500 |
2024/2/20 |
740 |
743 |
738 |
738 |
-0.27% |
83,000 |
2024/2/19 |
730 |
740 |
727 |
740 |
+1.51% |
66,300 |
2024/2/16 |
723 |
732 |
722 |
729 |
+0.83% |
111,200 |
2024/2/15 |
735 |
736 |
714 |
723 |
-1.63% |
207,300 |
2024/2/14 |
746 |
746 |
732 |
735 |
-1.47% |
158,200 |
2024/2/13 |
750 |
750 |
742 |
746 |
+0.13% |
75,900 |
2024/2/9 |
747 |
749 |
743 |
745 |
-0.53% |
66,000 |
2024/2/8 |
750 |
753 |
742 |
749 |
+0.00% |
90,700 |
2024/2/7 |
751 |
751 |
740 |
749 |
-0.40% |
152,300 |
2024/2/6 |
754 |
755 |
751 |
752 |
-0.27% |
70,800 |
2024/2/5 |
756 |
757 |
750 |
754 |
+0.40% |
66,800 |
2024/2/2 |
749 |
753 |
743 |
751 |
+0.27% |
121,400 |
2024/2/1 |
750 |
751 |
746 |
749 |
-0.13% |
66,700 |
2024/1/31 |
747 |
751 |
746 |
750 |
+0.27% |
75,200 |
2024/1/30 |
748 |
749 |
743 |
748 |
-0.13% |
80,800 |
2024/1/29 |
742 |
749 |
742 |
749 |
+0.81% |
69,000 |
|