日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
735 |
735 |
730 |
730 |
-0.41% |
15,300 |
2024/7/25 |
731 |
741 |
731 |
733 |
-0.27% |
16,900 |
2024/7/24 |
739 |
740 |
735 |
735 |
-0.41% |
15,400 |
2024/7/23 |
739 |
740 |
738 |
738 |
-0.27% |
14,000 |
2024/7/22 |
743 |
744 |
739 |
740 |
+0.00% |
15,000 |
2024/7/19 |
743 |
748 |
740 |
740 |
-0.27% |
19,200 |
2024/7/18 |
744 |
748 |
742 |
742 |
-0.40% |
18,700 |
2024/7/17 |
750 |
754 |
745 |
745 |
-0.80% |
18,700 |
2024/7/16 |
759 |
759 |
751 |
751 |
-0.27% |
13,600 |
2024/7/12 |
758 |
769 |
753 |
753 |
-0.26% |
15,200 |
2024/7/11 |
755 |
758 |
753 |
755 |
+0.00% |
7,100 |
2024/7/10 |
757 |
757 |
753 |
755 |
+0.27% |
5,200 |
2024/7/9 |
760 |
760 |
751 |
753 |
+0.27% |
5,400 |
2024/7/8 |
741 |
755 |
741 |
751 |
+1.62% |
11,300 |
2024/7/5 |
759 |
759 |
738 |
739 |
-2.76% |
74,700 |
2024/7/4 |
761 |
768 |
760 |
760 |
-0.13% |
18,300 |
2024/7/3 |
776 |
776 |
761 |
761 |
+0.00% |
14,000 |
2024/7/2 |
763 |
774 |
760 |
761 |
-0.26% |
17,000 |
2024/7/1 |
770 |
775 |
763 |
763 |
-0.78% |
19,100 |
2024/6/28 |
775 |
775 |
756 |
769 |
+1.85% |
18,400 |
2024/6/27 |
765 |
765 |
752 |
755 |
+0.53% |
18,300 |
2024/6/26 |
760 |
761 |
751 |
751 |
-1.31% |
20,100 |
2024/6/25 |
769 |
770 |
761 |
761 |
-1.17% |
19,800 |
2024/6/24 |
776 |
778 |
770 |
770 |
-0.77% |
14,700 |
2024/6/21 |
776 |
780 |
771 |
776 |
-0.26% |
9,200 |
2024/6/20 |
782 |
791 |
778 |
778 |
-1.89% |
14,100 |
2024/6/19 |
790 |
793 |
780 |
793 |
+0.38% |
15,800 |
2024/6/18 |
800 |
800 |
790 |
790 |
-1.13% |
15,200 |
2024/6/17 |
799 |
800 |
799 |
799 |
-0.12% |
2,500 |
2024/6/14 |
792 |
800 |
792 |
800 |
+0.88% |
5,300 |
2024/6/13 |
795 |
796 |
792 |
793 |
-0.25% |
4,500 |
2024/6/12 |
790 |
795 |
790 |
795 |
+0.63% |
5,500 |
2024/6/11 |
797 |
797 |
790 |
790 |
-0.50% |
16,500 |
2024/6/10 |
797 |
801 |
793 |
794 |
-0.38% |
19,000 |
2024/6/7 |
803 |
803 |
797 |
797 |
-0.38% |
16,900 |
2024/6/6 |
815 |
815 |
800 |
800 |
-0.62% |
16,500 |
2024/6/5 |
811 |
814 |
805 |
805 |
-0.62% |
14,500 |
2024/6/4 |
815 |
816 |
810 |
810 |
-0.61% |
15,700 |
2024/6/3 |
821 |
821 |
815 |
815 |
-0.61% |
14,700 |
2024/5/31 |
824 |
826 |
820 |
820 |
-0.85% |
15,200 |
2024/5/30 |
824 |
827 |
824 |
827 |
+0.00% |
5,100 |
2024/5/29 |
823 |
827 |
823 |
827 |
+0.36% |
3,800 |
2024/5/28 |
825 |
826 |
824 |
824 |
-0.48% |
1,200 |
2024/5/27 |
826 |
828 |
824 |
828 |
+0.24% |
3,800 |
2024/5/24 |
826 |
828 |
826 |
826 |
+0.00% |
2,100 |
2024/5/23 |
827 |
828 |
826 |
826 |
+0.00% |
1,700 |
2024/5/22 |
829 |
840 |
826 |
826 |
+0.00% |
3,600 |
2024/5/21 |
830 |
830 |
826 |
826 |
-0.12% |
1,000 |
2024/5/20 |
829 |
830 |
825 |
827 |
-0.24% |
2,200 |
2024/5/17 |
827 |
829 |
825 |
829 |
+0.61% |
2,900 |
2024/5/16 |
824 |
824 |
824 |
824 |
+0.12% |
300 |
2024/5/15 |
825 |
826 |
823 |
823 |
-0.12% |
1,800 |
2024/5/14 |
830 |
830 |
821 |
824 |
+0.37% |
4,300 |
2024/5/13 |
823 |
829 |
821 |
821 |
+0.00% |
4,900 |
2024/5/10 |
821 |
828 |
821 |
821 |
-0.73% |
2,400 |
2024/5/9 |
825 |
828 |
825 |
827 |
+0.73% |
3,500 |
2024/5/8 |
821 |
821 |
818 |
821 |
+0.00% |
2,600 |
2024/5/7 |
820 |
821 |
818 |
821 |
+0.49% |
4,000 |
2024/5/2 |
820 |
820 |
817 |
817 |
-0.24% |
1,800 |
2024/5/1 |
819 |
821 |
819 |
819 |
+0.00% |
1,100 |
2024/4/30 |
819 |
821 |
816 |
819 |
+0.12% |
5,500 |
2024/4/26 |
819 |
819 |
817 |
818 |
-0.12% |
2,900 |
2024/4/25 |
823 |
825 |
819 |
819 |
-0.12% |
2,500 |
2024/4/24 |
825 |
825 |
817 |
820 |
+0.12% |
5,800 |
2024/4/23 |
820 |
824 |
819 |
819 |
-0.49% |
2,600 |
2024/4/22 |
819 |
823 |
816 |
823 |
+0.73% |
3,900 |
2024/4/19 |
818 |
818 |
816 |
817 |
+0.00% |
2,500 |
2024/4/18 |
822 |
822 |
815 |
817 |
+0.00% |
4,900 |
2024/4/17 |
817 |
817 |
816 |
817 |
+0.25% |
1,000 |
2024/4/16 |
821 |
821 |
814 |
815 |
-0.85% |
4,200 |
2024/4/15 |
818 |
822 |
816 |
822 |
+0.74% |
1,700 |
2024/4/12 |
816 |
820 |
816 |
816 |
-0.12% |
2,000 |
2024/4/11 |
814 |
818 |
814 |
817 |
+0.25% |
4,000 |
2024/4/10 |
819 |
819 |
814 |
815 |
-0.37% |
2,800 |
2024/4/9 |
815 |
818 |
815 |
818 |
+0.49% |
3,500 |
2024/4/8 |
813 |
818 |
813 |
814 |
-0.49% |
6,000 |
2024/4/5 |
815 |
818 |
813 |
818 |
+0.25% |
3,400 |
2024/4/4 |
818 |
818 |
814 |
816 |
-0.24% |
1,300 |
2024/4/3 |
817 |
818 |
817 |
818 |
+0.25% |
900 |
2024/4/2 |
815 |
816 |
812 |
816 |
-0.12% |
3,900 |
2024/4/1 |
818 |
818 |
811 |
817 |
-0.12% |
7,100 |
2024/3/29 |
817 |
823 |
816 |
818 |
+0.37% |
5,900 |
2024/3/28 |
806 |
827 |
806 |
815 |
-4.12% |
30,100 |
2024/3/27 |
842 |
850 |
838 |
850 |
+1.19% |
22,100 |
2024/3/26 |
840 |
842 |
836 |
840 |
+1.82% |
12,400 |
2024/3/25 |
825 |
830 |
824 |
825 |
+0.00% |
17,200 |
2024/3/22 |
830 |
833 |
824 |
825 |
-0.96% |
13,200 |
2024/3/21 |
835 |
835 |
821 |
833 |
+1.34% |
19,800 |
2024/3/19 |
823 |
836 |
822 |
822 |
-0.12% |
16,700 |
2024/3/18 |
830 |
834 |
823 |
823 |
-0.84% |
22,000 |
2024/3/15 |
839 |
840 |
830 |
830 |
-1.07% |
20,900 |
2024/3/14 |
844 |
844 |
839 |
839 |
-0.47% |
15,400 |
2024/3/13 |
846 |
847 |
842 |
843 |
+0.12% |
2,500 |
2024/3/12 |
849 |
849 |
842 |
842 |
-0.12% |
3,200 |
2024/3/11 |
843 |
849 |
842 |
843 |
+0.12% |
5,300 |
2024/3/8 |
845 |
850 |
842 |
842 |
-1.06% |
10,900 |
2024/3/7 |
850 |
853 |
844 |
851 |
-0.35% |
11,100 |
2024/3/6 |
850 |
854 |
845 |
854 |
+0.47% |
27,800 |
2024/3/5 |
856 |
856 |
850 |
850 |
-0.12% |
7,600 |
2024/3/4 |
854 |
856 |
851 |
851 |
+0.00% |
7,000 |
2024/3/1 |
851 |
854 |
850 |
851 |
+0.12% |
4,700 |
2024/2/29 |
852 |
857 |
850 |
850 |
-0.12% |
5,900 |
2024/2/28 |
854 |
859 |
851 |
851 |
+0.12% |
10,500 |
2024/2/27 |
857 |
857 |
849 |
850 |
+0.00% |
7,800 |
2024/2/26 |
859 |
859 |
850 |
850 |
+0.00% |
7,800 |
2024/2/22 |
849 |
852 |
849 |
850 |
+0.00% |
3,100 |
2024/2/21 |
850 |
850 |
849 |
850 |
+0.12% |
3,000 |
2024/2/20 |
850 |
853 |
849 |
849 |
-0.12% |
3,900 |
2024/2/19 |
848 |
854 |
848 |
850 |
+0.00% |
3,700 |
2024/2/16 |
850 |
853 |
847 |
850 |
+0.00% |
5,600 |
2024/2/15 |
850 |
861 |
850 |
850 |
+0.00% |
4,400 |
2024/2/14 |
851 |
853 |
850 |
850 |
-0.12% |
5,400 |
2024/2/13 |
862 |
862 |
850 |
851 |
+0.12% |
5,400 |
2024/2/9 |
850 |
859 |
849 |
850 |
+0.00% |
5,600 |
2024/2/8 |
850 |
851 |
850 |
850 |
-0.12% |
5,600 |
2024/2/7 |
860 |
865 |
851 |
851 |
+0.00% |
11,700 |
2024/2/6 |
850 |
861 |
849 |
851 |
+0.12% |
5,500 |
2024/2/5 |
849 |
850 |
849 |
850 |
+0.12% |
4,600 |
2024/2/2 |
853 |
853 |
848 |
849 |
-0.12% |
1,600 |
2024/2/1 |
850 |
852 |
850 |
850 |
+0.00% |
3,600 |
2024/1/31 |
850 |
856 |
848 |
850 |
+0.00% |
3,200 |
2024/1/30 |
850 |
854 |
848 |
850 |
+0.24% |
2,900 |
2024/1/29 |
850 |
855 |
848 |
848 |
+0.00% |
3,800 |
|