| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
610 |
638 |
603 |
614 |
+4.07% |
1,333,900 |
| 2024/7/25 |
602 |
611 |
590 |
590 |
-3.59% |
1,587,400 |
| 2024/7/24 |
642 |
642 |
612 |
612 |
-5.41% |
1,853,800 |
| 2024/7/23 |
641 |
654 |
638 |
647 |
+1.09% |
1,044,500 |
| 2024/7/22 |
703 |
703 |
635 |
640 |
-9.22% |
3,639,800 |
| 2024/7/19 |
715 |
716 |
705 |
705 |
-1.12% |
662,000 |
| 2024/7/18 |
720 |
722 |
708 |
713 |
-2.60% |
747,900 |
| 2024/7/17 |
724 |
754 |
720 |
732 |
+2.81% |
1,083,400 |
| 2024/7/16 |
718 |
718 |
708 |
712 |
-0.56% |
366,700 |
| 2024/7/12 |
708 |
720 |
707 |
716 |
+0.70% |
420,400 |
| 2024/7/11 |
714 |
716 |
708 |
711 |
-0.14% |
433,100 |
| 2024/7/10 |
721 |
724 |
711 |
712 |
-1.11% |
377,500 |
| 2024/7/9 |
714 |
725 |
712 |
720 |
+1.69% |
488,600 |
| 2024/7/8 |
726 |
726 |
707 |
708 |
-1.94% |
566,100 |
| 2024/7/5 |
726 |
730 |
716 |
722 |
-0.96% |
608,900 |
| 2024/7/4 |
732 |
741 |
728 |
729 |
-0.55% |
426,800 |
| 2024/7/3 |
730 |
736 |
726 |
733 |
+0.69% |
299,500 |
| 2024/7/2 |
742 |
749 |
726 |
728 |
-2.41% |
535,500 |
| 2024/7/1 |
745 |
760 |
732 |
746 |
+0.54% |
651,700 |
| 2024/6/28 |
771 |
772 |
733 |
742 |
-3.51% |
1,021,700 |
| 2024/6/27 |
770 |
797 |
766 |
769 |
-0.13% |
1,191,900 |
| 2024/6/26 |
766 |
772 |
750 |
770 |
+0.52% |
577,600 |
| 2024/6/25 |
769 |
782 |
753 |
766 |
-0.39% |
887,900 |
| 2024/6/24 |
753 |
780 |
750 |
769 |
+3.36% |
1,011,000 |
| 2024/6/21 |
749 |
753 |
741 |
744 |
-0.93% |
459,200 |
| 2024/6/20 |
740 |
780 |
738 |
751 |
+3.02% |
1,289,600 |
| 2024/6/19 |
718 |
736 |
718 |
729 |
+1.67% |
356,900 |
| 2024/6/18 |
720 |
731 |
717 |
717 |
-0.28% |
329,300 |
| 2024/6/17 |
730 |
733 |
715 |
719 |
-1.51% |
461,200 |
| 2024/6/14 |
716 |
733 |
715 |
730 |
+0.41% |
405,700 |
| 2024/6/13 |
748 |
753 |
725 |
727 |
-2.68% |
444,300 |
| 2024/6/12 |
731 |
752 |
730 |
747 |
+2.05% |
738,000 |
| 2024/6/11 |
728 |
736 |
724 |
732 |
-0.54% |
328,400 |
| 2024/6/10 |
715 |
738 |
714 |
736 |
+0.82% |
461,700 |
| 2024/6/7 |
703 |
732 |
701 |
730 |
+3.99% |
901,800 |
| 2024/6/6 |
723 |
725 |
701 |
702 |
-2.77% |
1,241,900 |
| 2024/6/5 |
750 |
761 |
720 |
722 |
-3.48% |
1,837,800 |
| 2024/6/4 |
742 |
757 |
738 |
748 |
+0.00% |
604,800 |
| 2024/6/3 |
760 |
768 |
744 |
748 |
-0.66% |
954,900 |
| 2024/5/31 |
701 |
753 |
699 |
753 |
+7.42% |
1,622,400 |
| 2024/5/30 |
703 |
706 |
685 |
701 |
-1.27% |
1,182,600 |
| 2024/5/29 |
734 |
737 |
709 |
710 |
-1.80% |
615,200 |
| 2024/5/28 |
733 |
745 |
723 |
723 |
-0.14% |
452,900 |
| 2024/5/27 |
710 |
731 |
707 |
724 |
+1.54% |
458,000 |
| 2024/5/24 |
710 |
720 |
707 |
713 |
-0.42% |
359,500 |
| 2024/5/23 |
720 |
741 |
712 |
716 |
-0.97% |
609,800 |
| 2024/5/22 |
731 |
732 |
722 |
723 |
-1.23% |
413,300 |
| 2024/5/21 |
746 |
756 |
731 |
732 |
-1.21% |
621,900 |
| 2024/5/20 |
733 |
755 |
729 |
741 |
+1.23% |
832,900 |
| 2024/5/17 |
733 |
736 |
726 |
732 |
-0.68% |
541,500 |
| 2024/5/16 |
770 |
772 |
733 |
737 |
-3.66% |
945,100 |
| 2024/5/15 |
752 |
770 |
725 |
765 |
+2.00% |
1,228,000 |
| 2024/5/14 |
740 |
755 |
730 |
750 |
+0.94% |
806,000 |
| 2024/5/13 |
730 |
759 |
712 |
743 |
+4.35% |
1,573,500 |
| 2024/5/10 |
704 |
718 |
697 |
712 |
+1.14% |
1,052,600 |
| 2024/5/9 |
712 |
714 |
695 |
704 |
+0.00% |
1,090,200 |
| 2024/5/8 |
738 |
738 |
704 |
704 |
-5.12% |
1,539,200 |
| 2024/5/7 |
760 |
763 |
736 |
742 |
-2.37% |
1,187,600 |
| 2024/5/2 |
765 |
765 |
753 |
760 |
-1.04% |
535,300 |
| 2024/5/1 |
759 |
777 |
756 |
768 |
+0.92% |
529,700 |
| 2024/4/30 |
777 |
784 |
750 |
761 |
-0.65% |
949,600 |
| 2024/4/26 |
745 |
774 |
734 |
766 |
+3.23% |
915,100 |
| 2024/4/25 |
755 |
757 |
740 |
742 |
-2.62% |
691,800 |
| 2024/4/24 |
777 |
778 |
752 |
762 |
-1.80% |
820,700 |
| 2024/4/23 |
786 |
791 |
760 |
776 |
-1.15% |
446,600 |
| 2024/4/22 |
780 |
786 |
765 |
785 |
+2.61% |
561,900 |
| 2024/4/19 |
782 |
793 |
742 |
765 |
-2.05% |
969,100 |
| 2024/4/18 |
752 |
786 |
742 |
781 |
+3.44% |
677,500 |
| 2024/4/17 |
768 |
775 |
755 |
755 |
-1.31% |
636,300 |
| 2024/4/16 |
790 |
791 |
759 |
765 |
-4.49% |
1,545,600 |
| 2024/4/15 |
800 |
818 |
790 |
801 |
-1.72% |
1,349,100 |
| 2024/4/12 |
818 |
875 |
804 |
815 |
+0.25% |
2,773,300 |
| 2024/4/11 |
800 |
815 |
771 |
813 |
-2.05% |
2,698,200 |
| 2024/4/10 |
782 |
886 |
767 |
830 |
+4.93% |
8,222,100 |
| 2024/4/9 |
750 |
797 |
740 |
791 |
+4.91% |
1,342,000 |
| 2024/4/8 |
766 |
788 |
735 |
754 |
+0.94% |
1,569,100 |
| 2024/4/5 |
714 |
747 |
705 |
747 |
+2.89% |
1,559,900 |
| 2024/4/4 |
728 |
742 |
717 |
726 |
+0.69% |
1,420,800 |
| 2024/4/3 |
742 |
754 |
720 |
721 |
-4.50% |
2,263,400 |
| 2024/4/2 |
803 |
806 |
755 |
755 |
-5.51% |
2,890,100 |
| 2024/4/1 |
852 |
852 |
795 |
799 |
-5.33% |
2,936,500 |
| 2024/3/29 |
871 |
875 |
833 |
844 |
-0.71% |
2,264,800 |
| 2024/3/28 |
878 |
881 |
850 |
850 |
-2.41% |
1,545,100 |
| 2024/3/27 |
892 |
899 |
869 |
871 |
-6.94% |
3,768,500 |
| 2024/3/26 |
937 |
956 |
926 |
936 |
-3.21% |
1,525,100 |
| 2024/3/25 |
995 |
1,005 |
963 |
967 |
-2.42% |
1,365,100 |
| 2024/3/22 |
1,021 |
1,023 |
987 |
991 |
-2.65% |
1,042,700 |
| 2024/3/21 |
1,006 |
1,050 |
996 |
1,018 |
+2.31% |
1,324,300 |
| 2024/3/19 |
960 |
1,015 |
958 |
995 |
+4.85% |
1,368,500 |
| 2024/3/18 |
932 |
955 |
927 |
949 |
+1.50% |
771,200 |
| 2024/3/15 |
991 |
992 |
915 |
935 |
-5.75% |
1,939,600 |
| 2024/3/14 |
915 |
1,004 |
906 |
992 |
-2.36% |
4,688,300 |
| 2024/3/13 |
1,072 |
1,075 |
1,013 |
1,016 |
-4.78% |
2,208,200 |
| 2024/3/12 |
1,023 |
1,067 |
1,020 |
1,067 |
+2.30% |
1,071,100 |
| 2024/3/11 |
1,060 |
1,086 |
1,027 |
1,043 |
-5.27% |
1,992,400 |
| 2024/3/8 |
1,081 |
1,175 |
1,076 |
1,101 |
-0.18% |
3,485,000 |
| 2024/3/7 |
1,190 |
1,212 |
1,095 |
1,103 |
-5.40% |
3,538,000 |
| 2024/3/6 |
1,111 |
1,200 |
1,063 |
1,166 |
+4.67% |
7,100,200 |
| 2024/3/5 |
1,023 |
1,114 |
1,010 |
1,114 |
+8.68% |
1,949,800 |
| 2024/3/4 |
1,047 |
1,072 |
1,011 |
1,025 |
+0.79% |
3,587,600 |
| 2024/3/1 |
1,067 |
1,075 |
1,006 |
1,017 |
-4.33% |
3,207,800 |
| 2024/2/29 |
1,023 |
1,084 |
1,008 |
1,063 |
+3.20% |
2,194,600 |
| 2024/2/28 |
1,062 |
1,072 |
1,023 |
1,030 |
-3.20% |
1,247,000 |
| 2024/2/27 |
1,097 |
1,098 |
1,043 |
1,064 |
+0.95% |
1,413,400 |
| 2024/2/26 |
1,045 |
1,081 |
1,032 |
1,054 |
+0.57% |
1,529,900 |
| 2024/2/22 |
1,105 |
1,112 |
1,039 |
1,048 |
-3.32% |
2,042,000 |
| 2024/2/21 |
1,129 |
1,162 |
1,075 |
1,084 |
-5.33% |
2,263,200 |
| 2024/2/20 |
1,167 |
1,205 |
1,141 |
1,145 |
-3.21% |
3,093,200 |
| 2024/2/19 |
1,328 |
1,399 |
1,158 |
1,183 |
-4.44% |
7,722,700 |
| 2024/2/16 |
1,598 |
1,625 |
1,209 |
1,238 |
-7.82% |
17,694,000 |
| 2024/2/15 |
1,070 |
1,343 |
1,063 |
1,343 |
+28.76% |
10,895,700 |
| 2024/2/14 |
1,024 |
1,089 |
998 |
1,043 |
+5.78% |
3,141,200 |
| 2024/2/13 |
1,003 |
1,014 |
977 |
986 |
-1.40% |
1,519,600 |
| 2024/2/9 |
1,002 |
1,010 |
996 |
1,000 |
+0.20% |
756,700 |
| 2024/2/8 |
1,011 |
1,018 |
996 |
998 |
-0.89% |
858,300 |
| 2024/2/7 |
1,037 |
1,040 |
1,005 |
1,007 |
-3.73% |
1,260,000 |
| 2024/2/6 |
1,043 |
1,065 |
1,030 |
1,046 |
+0.77% |
820,700 |
| 2024/2/5 |
1,099 |
1,099 |
1,033 |
1,038 |
-5.81% |
1,751,600 |
| 2024/2/2 |
1,128 |
1,176 |
1,100 |
1,102 |
-0.63% |
2,579,200 |
| 2024/2/1 |
1,083 |
1,125 |
1,077 |
1,109 |
+2.12% |
1,469,200 |
| 2024/1/31 |
1,131 |
1,135 |
1,070 |
1,086 |
-5.07% |
1,882,000 |
| 2024/1/30 |
1,074 |
1,154 |
1,042 |
1,144 |
+8.44% |
3,481,300 |
| 2024/1/29 |
1,025 |
1,074 |
1,013 |
1,055 |
+3.63% |
1,436,400 |
|
