日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
823 |
826 |
815 |
818 |
-0.24% |
555,500 |
2024/7/25 |
819 |
826 |
817 |
820 |
-1.44% |
570,400 |
2024/7/24 |
846 |
847 |
832 |
832 |
-1.89% |
437,300 |
2024/7/23 |
840 |
851 |
839 |
848 |
+0.59% |
486,700 |
2024/7/22 |
837 |
843 |
835 |
843 |
+0.72% |
435,000 |
2024/7/19 |
845 |
845 |
835 |
837 |
-1.06% |
409,800 |
2024/7/18 |
848 |
854 |
845 |
846 |
-0.24% |
401,900 |
2024/7/17 |
855 |
855 |
848 |
848 |
-0.59% |
279,800 |
2024/7/16 |
852 |
855 |
851 |
853 |
+0.35% |
378,600 |
2024/7/12 |
845 |
852 |
842 |
850 |
+0.59% |
582,500 |
2024/7/11 |
846 |
848 |
843 |
845 |
+0.36% |
295,200 |
2024/7/10 |
846 |
850 |
842 |
842 |
-0.47% |
414,700 |
2024/7/9 |
844 |
848 |
838 |
846 |
+0.00% |
325,100 |
2024/7/8 |
846 |
848 |
842 |
846 |
+0.00% |
335,900 |
2024/7/5 |
848 |
851 |
846 |
846 |
-0.24% |
633,400 |
2024/7/4 |
843 |
848 |
842 |
848 |
+0.24% |
333,400 |
2024/7/3 |
832 |
847 |
832 |
846 |
+1.32% |
575,000 |
2024/7/2 |
836 |
838 |
829 |
835 |
+0.60% |
636,500 |
2024/7/1 |
840 |
841 |
821 |
830 |
-1.19% |
643,500 |
2024/6/28 |
846 |
847 |
836 |
840 |
-0.47% |
363,100 |
2024/6/27 |
846 |
848 |
843 |
844 |
-0.24% |
304,700 |
2024/6/26 |
840 |
847 |
837 |
846 |
+0.71% |
655,800 |
2024/6/25 |
838 |
841 |
836 |
840 |
+0.84% |
489,400 |
2024/6/24 |
840 |
843 |
829 |
833 |
-0.24% |
502,800 |
2024/6/21 |
840 |
841 |
831 |
835 |
+0.00% |
758,000 |
2024/6/20 |
825 |
835 |
824 |
835 |
+1.21% |
921,500 |
2024/6/19 |
813 |
826 |
812 |
825 |
+1.35% |
1,088,100 |
2024/6/18 |
800 |
814 |
800 |
814 |
+2.13% |
868,600 |
2024/6/17 |
803 |
803 |
797 |
797 |
-0.50% |
650,400 |
2024/6/14 |
804 |
804 |
800 |
801 |
-0.12% |
413,500 |
2024/6/13 |
803 |
805 |
801 |
802 |
-0.12% |
322,500 |
2024/6/12 |
809 |
811 |
803 |
803 |
-0.86% |
335,300 |
2024/6/11 |
811 |
813 |
809 |
810 |
-0.12% |
384,900 |
2024/6/10 |
810 |
813 |
807 |
811 |
+0.25% |
299,800 |
2024/6/7 |
808 |
809 |
806 |
809 |
+0.25% |
249,300 |
2024/6/6 |
809 |
810 |
805 |
807 |
-0.25% |
256,900 |
2024/6/5 |
810 |
810 |
805 |
809 |
-0.37% |
265,900 |
2024/6/4 |
812 |
813 |
809 |
812 |
+0.37% |
426,300 |
2024/6/3 |
809 |
812 |
807 |
809 |
+0.12% |
556,700 |
2024/5/31 |
800 |
808 |
800 |
808 |
+1.00% |
576,600 |
2024/5/30 |
798 |
804 |
794 |
800 |
+0.00% |
441,400 |
2024/5/29 |
804 |
806 |
799 |
800 |
-0.62% |
439,800 |
2024/5/28 |
808 |
809 |
805 |
805 |
-0.12% |
271,700 |
2024/5/27 |
805 |
808 |
801 |
806 |
+0.12% |
351,100 |
2024/5/24 |
804 |
808 |
803 |
805 |
-0.74% |
267,100 |
2024/5/23 |
811 |
815 |
808 |
811 |
-0.49% |
373,100 |
2024/5/22 |
811 |
818 |
809 |
815 |
+0.37% |
343,700 |
2024/5/21 |
815 |
818 |
810 |
812 |
-0.37% |
337,600 |
2024/5/20 |
809 |
818 |
808 |
815 |
+0.74% |
565,200 |
2024/5/17 |
805 |
809 |
803 |
809 |
+0.37% |
405,800 |
2024/5/16 |
802 |
807 |
800 |
806 |
+0.50% |
496,000 |
2024/5/15 |
807 |
809 |
802 |
802 |
-0.50% |
601,200 |
2024/5/14 |
806 |
807 |
804 |
806 |
-0.12% |
507,100 |
2024/5/13 |
805 |
809 |
804 |
807 |
+0.25% |
396,700 |
2024/5/10 |
806 |
809 |
805 |
805 |
-0.12% |
392,500 |
2024/5/9 |
807 |
808 |
804 |
806 |
-0.12% |
346,700 |
2024/5/8 |
804 |
811 |
803 |
807 |
+0.12% |
637,800 |
2024/5/7 |
810 |
811 |
805 |
806 |
+0.25% |
553,400 |
2024/5/2 |
811 |
811 |
804 |
804 |
-0.86% |
598,800 |
2024/5/1 |
802 |
815 |
801 |
811 |
+0.37% |
823,400 |
2024/4/30 |
814 |
814 |
806 |
808 |
-0.62% |
813,200 |
2024/4/26 |
805 |
813 |
804 |
813 |
+0.87% |
1,127,300 |
2024/4/25 |
816 |
817 |
804 |
806 |
-1.35% |
830,400 |
2024/4/24 |
818 |
821 |
814 |
817 |
+0.37% |
661,900 |
2024/4/23 |
818 |
819 |
812 |
814 |
-0.12% |
374,700 |
2024/4/22 |
808 |
815 |
806 |
815 |
+1.88% |
622,100 |
2024/4/19 |
801 |
804 |
793 |
800 |
+0.00% |
989,800 |
2024/4/18 |
791 |
805 |
791 |
800 |
+0.88% |
583,900 |
2024/4/17 |
805 |
806 |
791 |
793 |
-1.37% |
1,003,000 |
2024/4/16 |
805 |
809 |
803 |
804 |
-0.62% |
491,100 |
2024/4/15 |
805 |
810 |
802 |
809 |
+0.00% |
699,200 |
2024/4/12 |
810 |
813 |
806 |
809 |
-0.25% |
555,500 |
2024/4/11 |
810 |
813 |
808 |
811 |
-0.25% |
384,600 |
2024/4/10 |
813 |
818 |
812 |
813 |
-0.37% |
394,700 |
2024/4/9 |
815 |
818 |
813 |
816 |
+0.00% |
372,900 |
2024/4/8 |
812 |
818 |
810 |
816 |
+0.99% |
593,900 |
2024/4/5 |
807 |
811 |
803 |
808 |
-0.62% |
763,900 |
2024/4/4 |
813 |
820 |
807 |
813 |
+0.62% |
663,300 |
2024/4/3 |
805 |
812 |
800 |
808 |
-1.10% |
1,058,800 |
2024/4/2 |
826 |
829 |
817 |
817 |
-1.21% |
939,700 |
2024/4/1 |
832 |
833 |
826 |
827 |
+0.12% |
900,000 |
2024/3/29 |
832 |
833 |
824 |
826 |
+0.12% |
1,101,200 |
2024/3/28 |
832 |
835 |
825 |
825 |
-3.96% |
1,865,400 |
2024/3/27 |
869 |
869 |
857 |
859 |
-0.81% |
2,038,800 |
2024/3/26 |
865 |
868 |
861 |
866 |
+0.12% |
1,078,500 |
2024/3/25 |
874 |
877 |
865 |
865 |
-0.92% |
1,498,700 |
2024/3/22 |
871 |
877 |
867 |
873 |
+0.23% |
1,180,600 |
2024/3/21 |
872 |
875 |
868 |
871 |
+0.58% |
891,500 |
2024/3/19 |
862 |
868 |
860 |
866 |
+0.70% |
1,039,700 |
2024/3/18 |
856 |
862 |
854 |
860 |
+1.18% |
858,100 |
2024/3/15 |
850 |
854 |
846 |
850 |
+0.35% |
1,068,200 |
2024/3/14 |
842 |
850 |
842 |
847 |
+0.59% |
530,900 |
2024/3/13 |
852 |
854 |
841 |
842 |
-0.59% |
555,800 |
2024/3/12 |
844 |
847 |
837 |
847 |
+0.00% |
860,400 |
2024/3/11 |
850 |
854 |
841 |
847 |
-1.05% |
941,600 |
2024/3/8 |
850 |
863 |
849 |
856 |
+0.23% |
1,063,500 |
2024/3/7 |
850 |
858 |
849 |
854 |
+0.59% |
863,000 |
2024/3/6 |
843 |
853 |
840 |
849 |
+0.47% |
786,800 |
2024/3/5 |
845 |
848 |
839 |
845 |
+0.00% |
733,200 |
2024/3/4 |
855 |
857 |
845 |
845 |
-0.82% |
988,600 |
2024/3/1 |
851 |
855 |
850 |
852 |
+0.12% |
753,500 |
2024/2/29 |
852 |
854 |
847 |
851 |
+0.00% |
687,600 |
2024/2/28 |
845 |
852 |
845 |
851 |
+0.71% |
468,100 |
2024/2/27 |
842 |
854 |
842 |
845 |
+0.36% |
957,100 |
2024/2/26 |
847 |
849 |
841 |
842 |
-0.12% |
682,000 |
2024/2/22 |
851 |
852 |
842 |
843 |
-0.47% |
701,000 |
2024/2/21 |
851 |
853 |
845 |
847 |
-0.70% |
579,000 |
2024/2/20 |
861 |
864 |
852 |
853 |
-0.12% |
977,800 |
2024/2/19 |
841 |
854 |
841 |
854 |
+1.67% |
937,400 |
2024/2/16 |
838 |
844 |
837 |
840 |
+0.48% |
981,200 |
2024/2/15 |
835 |
839 |
832 |
836 |
+0.24% |
612,200 |
2024/2/14 |
835 |
838 |
827 |
834 |
-0.12% |
978,300 |
2024/2/13 |
845 |
849 |
834 |
835 |
-1.18% |
1,224,800 |
2024/2/9 |
845 |
847 |
839 |
845 |
+0.36% |
746,300 |
2024/2/8 |
852 |
852 |
838 |
842 |
-0.94% |
1,193,000 |
2024/2/7 |
847 |
854 |
846 |
850 |
-0.23% |
945,700 |
2024/2/6 |
845 |
854 |
840 |
852 |
+0.83% |
1,187,500 |
2024/2/5 |
840 |
849 |
839 |
845 |
+1.32% |
1,329,200 |
2024/2/2 |
832 |
836 |
827 |
834 |
+0.24% |
894,200 |
2024/2/1 |
834 |
839 |
831 |
832 |
+0.24% |
1,051,400 |
2024/1/31 |
829 |
830 |
823 |
830 |
+0.36% |
594,500 |
2024/1/30 |
831 |
832 |
823 |
827 |
-0.60% |
847,300 |
2024/1/29 |
822 |
840 |
821 |
832 |
+1.34% |
1,664,800 |
|