| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
776 |
779 |
770 |
774 |
+0.13% |
251,100 |
| 2024/7/25 |
771 |
778 |
767 |
773 |
-0.39% |
471,800 |
| 2024/7/24 |
783 |
784 |
775 |
776 |
-0.77% |
239,900 |
| 2024/7/23 |
780 |
784 |
779 |
782 |
+0.26% |
243,100 |
| 2024/7/22 |
784 |
785 |
779 |
780 |
-0.51% |
237,700 |
| 2024/7/19 |
787 |
787 |
781 |
784 |
-0.63% |
212,900 |
| 2024/7/18 |
786 |
793 |
785 |
789 |
+0.13% |
285,600 |
| 2024/7/17 |
788 |
790 |
785 |
788 |
+0.51% |
272,000 |
| 2024/7/16 |
785 |
786 |
781 |
784 |
+0.13% |
210,000 |
| 2024/7/12 |
781 |
785 |
778 |
783 |
+0.38% |
324,900 |
| 2024/7/11 |
776 |
780 |
775 |
780 |
+0.65% |
204,000 |
| 2024/7/10 |
777 |
777 |
771 |
775 |
+0.00% |
207,600 |
| 2024/7/9 |
778 |
780 |
771 |
775 |
-0.64% |
296,800 |
| 2024/7/8 |
781 |
782 |
775 |
780 |
+0.13% |
268,800 |
| 2024/7/5 |
786 |
787 |
777 |
779 |
-0.89% |
373,000 |
| 2024/7/4 |
782 |
786 |
779 |
786 |
+0.77% |
195,900 |
| 2024/7/3 |
776 |
780 |
773 |
780 |
+0.52% |
283,400 |
| 2024/7/2 |
769 |
778 |
767 |
776 |
+1.17% |
279,700 |
| 2024/7/1 |
774 |
774 |
767 |
767 |
-0.39% |
296,400 |
| 2024/6/28 |
772 |
772 |
767 |
770 |
+0.13% |
204,000 |
| 2024/6/27 |
762 |
771 |
762 |
769 |
+1.05% |
222,300 |
| 2024/6/26 |
760 |
764 |
757 |
761 |
-0.39% |
264,400 |
| 2024/6/25 |
760 |
766 |
757 |
764 |
+0.92% |
249,100 |
| 2024/6/24 |
760 |
760 |
754 |
757 |
+0.26% |
219,000 |
| 2024/6/21 |
754 |
759 |
754 |
755 |
+0.00% |
241,300 |
| 2024/6/20 |
755 |
756 |
750 |
755 |
+0.00% |
205,900 |
| 2024/6/19 |
751 |
755 |
751 |
755 |
+0.67% |
105,900 |
| 2024/6/18 |
755 |
758 |
750 |
750 |
-0.27% |
163,500 |
| 2024/6/17 |
757 |
757 |
746 |
752 |
-0.92% |
259,300 |
| 2024/6/14 |
749 |
761 |
749 |
759 |
+1.61% |
276,500 |
| 2024/6/13 |
758 |
758 |
747 |
747 |
-1.32% |
391,700 |
| 2024/6/12 |
760 |
760 |
755 |
757 |
-0.39% |
198,600 |
| 2024/6/11 |
761 |
764 |
757 |
760 |
-0.26% |
192,100 |
| 2024/6/10 |
754 |
763 |
753 |
762 |
+1.33% |
193,400 |
| 2024/6/7 |
756 |
756 |
751 |
752 |
-0.53% |
218,900 |
| 2024/6/6 |
761 |
764 |
756 |
756 |
-0.66% |
228,200 |
| 2024/6/5 |
771 |
771 |
761 |
761 |
-1.42% |
271,800 |
| 2024/6/4 |
775 |
775 |
768 |
772 |
-0.52% |
274,100 |
| 2024/6/3 |
774 |
777 |
768 |
776 |
+0.78% |
344,800 |
| 2024/5/31 |
770 |
772 |
763 |
770 |
+0.65% |
364,400 |
| 2024/5/30 |
759 |
766 |
755 |
765 |
+0.53% |
307,300 |
| 2024/5/29 |
764 |
768 |
761 |
761 |
-0.39% |
177,600 |
| 2024/5/28 |
768 |
769 |
763 |
764 |
-0.13% |
216,800 |
| 2024/5/27 |
766 |
768 |
762 |
765 |
-0.13% |
207,600 |
| 2024/5/24 |
764 |
770 |
763 |
766 |
+0.00% |
204,000 |
| 2024/5/23 |
768 |
769 |
761 |
766 |
-0.65% |
323,800 |
| 2024/5/22 |
777 |
780 |
771 |
771 |
-1.03% |
224,400 |
| 2024/5/21 |
779 |
782 |
774 |
779 |
-0.13% |
254,500 |
| 2024/5/20 |
780 |
784 |
777 |
780 |
+0.52% |
241,300 |
| 2024/5/17 |
766 |
779 |
764 |
776 |
+0.52% |
309,700 |
| 2024/5/16 |
785 |
786 |
769 |
772 |
-1.66% |
455,900 |
| 2024/5/15 |
797 |
798 |
785 |
785 |
-1.01% |
418,100 |
| 2024/5/14 |
799 |
799 |
790 |
793 |
-1.00% |
402,000 |
| 2024/5/13 |
805 |
805 |
795 |
801 |
-0.50% |
394,900 |
| 2024/5/10 |
843 |
844 |
805 |
805 |
-4.51% |
623,800 |
| 2024/5/9 |
840 |
845 |
832 |
843 |
+0.72% |
203,200 |
| 2024/5/8 |
844 |
846 |
835 |
837 |
-0.83% |
163,600 |
| 2024/5/7 |
852 |
854 |
844 |
844 |
-0.59% |
167,400 |
| 2024/5/2 |
852 |
852 |
847 |
849 |
-0.24% |
199,100 |
| 2024/5/1 |
845 |
854 |
843 |
851 |
+0.12% |
232,500 |
| 2024/4/30 |
849 |
854 |
846 |
850 |
+1.07% |
271,900 |
| 2024/4/26 |
830 |
843 |
825 |
841 |
+0.96% |
342,200 |
| 2024/4/25 |
835 |
841 |
832 |
833 |
-0.72% |
227,000 |
| 2024/4/24 |
839 |
840 |
831 |
839 |
+0.00% |
492,200 |
| 2024/4/23 |
820 |
855 |
814 |
839 |
+5.27% |
1,333,500 |
| 2024/4/22 |
799 |
805 |
795 |
797 |
+0.63% |
287,100 |
| 2024/4/19 |
797 |
797 |
782 |
792 |
-0.75% |
370,300 |
| 2024/4/18 |
793 |
802 |
793 |
798 |
+0.13% |
191,400 |
| 2024/4/17 |
806 |
806 |
792 |
797 |
-1.12% |
325,200 |
| 2024/4/16 |
822 |
822 |
804 |
806 |
-2.42% |
369,700 |
| 2024/4/15 |
819 |
827 |
815 |
826 |
+0.36% |
230,900 |
| 2024/4/12 |
826 |
826 |
819 |
823 |
-0.48% |
240,700 |
| 2024/4/11 |
825 |
827 |
819 |
827 |
-0.36% |
232,600 |
| 2024/4/10 |
822 |
837 |
822 |
830 |
+0.97% |
249,300 |
| 2024/4/9 |
817 |
825 |
816 |
822 |
+0.61% |
199,200 |
| 2024/4/8 |
817 |
820 |
811 |
817 |
+0.49% |
182,500 |
| 2024/4/5 |
817 |
819 |
807 |
813 |
-0.97% |
344,900 |
| 2024/4/4 |
826 |
829 |
821 |
821 |
-0.24% |
262,900 |
| 2024/4/3 |
833 |
838 |
823 |
823 |
-0.84% |
409,300 |
| 2024/4/2 |
836 |
839 |
827 |
830 |
-0.48% |
260,300 |
| 2024/4/1 |
839 |
841 |
830 |
834 |
-0.12% |
327,700 |
| 2024/3/29 |
827 |
838 |
827 |
835 |
+1.09% |
247,000 |
| 2024/3/28 |
833 |
837 |
822 |
826 |
-3.50% |
523,300 |
| 2024/3/27 |
854 |
863 |
852 |
856 |
+0.82% |
429,500 |
| 2024/3/26 |
850 |
852 |
845 |
849 |
+0.12% |
299,800 |
| 2024/3/25 |
863 |
863 |
848 |
848 |
-1.62% |
497,700 |
| 2024/3/22 |
858 |
868 |
855 |
862 |
+0.47% |
503,200 |
| 2024/3/21 |
851 |
864 |
851 |
858 |
+1.90% |
410,900 |
| 2024/3/19 |
839 |
843 |
834 |
842 |
+0.84% |
195,800 |
| 2024/3/18 |
839 |
840 |
834 |
835 |
+0.12% |
199,800 |
| 2024/3/15 |
830 |
837 |
828 |
834 |
+0.24% |
206,000 |
| 2024/3/14 |
827 |
832 |
823 |
832 |
+1.09% |
193,600 |
| 2024/3/13 |
839 |
841 |
822 |
823 |
-1.67% |
275,800 |
| 2024/3/12 |
843 |
843 |
819 |
837 |
-0.36% |
399,300 |
| 2024/3/11 |
854 |
859 |
834 |
840 |
-1.52% |
454,600 |
| 2024/3/8 |
823 |
854 |
823 |
853 |
+3.02% |
901,800 |
| 2024/3/7 |
829 |
833 |
825 |
828 |
+0.61% |
302,100 |
| 2024/3/6 |
820 |
827 |
820 |
823 |
+0.49% |
336,400 |
| 2024/3/5 |
818 |
823 |
813 |
819 |
+0.12% |
393,500 |
| 2024/3/4 |
827 |
828 |
818 |
818 |
-1.09% |
434,900 |
| 2024/3/1 |
826 |
830 |
821 |
827 |
-0.48% |
389,100 |
| 2024/2/29 |
828 |
835 |
826 |
831 |
+0.73% |
414,000 |
| 2024/2/28 |
824 |
832 |
823 |
825 |
+0.49% |
269,400 |
| 2024/2/27 |
820 |
833 |
820 |
821 |
+0.12% |
366,400 |
| 2024/2/26 |
818 |
826 |
818 |
820 |
+0.61% |
345,000 |
| 2024/2/22 |
813 |
817 |
810 |
815 |
+0.74% |
197,800 |
| 2024/2/21 |
810 |
815 |
806 |
809 |
-0.12% |
252,000 |
| 2024/2/20 |
809 |
812 |
807 |
810 |
+0.25% |
172,000 |
| 2024/2/19 |
795 |
808 |
795 |
808 |
+2.02% |
250,500 |
| 2024/2/16 |
787 |
798 |
787 |
792 |
+1.15% |
421,500 |
| 2024/2/15 |
795 |
796 |
782 |
783 |
-0.76% |
464,400 |
| 2024/2/14 |
807 |
807 |
788 |
789 |
-2.11% |
673,400 |
| 2024/2/13 |
805 |
808 |
796 |
806 |
+0.37% |
677,600 |
| 2024/2/9 |
810 |
816 |
795 |
803 |
-3.83% |
1,058,000 |
| 2024/2/8 |
836 |
844 |
828 |
835 |
+0.60% |
577,600 |
| 2024/2/7 |
821 |
836 |
818 |
830 |
+0.85% |
411,800 |
| 2024/2/6 |
819 |
829 |
816 |
823 |
+0.12% |
271,800 |
| 2024/2/5 |
822 |
824 |
819 |
822 |
+0.37% |
198,000 |
| 2024/2/2 |
820 |
823 |
812 |
819 |
-0.24% |
335,200 |
| 2024/2/1 |
820 |
824 |
818 |
821 |
-0.24% |
245,500 |
| 2024/1/31 |
814 |
825 |
812 |
823 |
+1.35% |
237,200 |
| 2024/1/30 |
824 |
824 |
812 |
812 |
-1.46% |
415,300 |
| 2024/1/29 |
822 |
827 |
822 |
824 |
+0.61% |
300,800 |
|
