日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
683 |
690 |
681 |
682 |
+0.00% |
177,500 |
2024/7/25 |
695 |
695 |
681 |
682 |
-2.29% |
257,900 |
2024/7/24 |
704 |
705 |
695 |
698 |
-1.55% |
234,100 |
2024/7/23 |
700 |
712 |
700 |
709 |
+1.87% |
138,200 |
2024/7/22 |
702 |
703 |
692 |
696 |
-0.71% |
161,000 |
2024/7/19 |
709 |
711 |
696 |
701 |
-0.71% |
170,400 |
2024/7/18 |
708 |
714 |
706 |
706 |
-0.70% |
197,100 |
2024/7/17 |
714 |
718 |
709 |
711 |
-0.14% |
143,400 |
2024/7/16 |
719 |
721 |
709 |
712 |
-0.28% |
143,900 |
2024/7/12 |
701 |
720 |
701 |
714 |
+1.71% |
241,200 |
2024/7/11 |
703 |
706 |
697 |
702 |
+1.01% |
216,400 |
2024/7/10 |
693 |
698 |
686 |
695 |
-0.14% |
244,700 |
2024/7/9 |
687 |
698 |
687 |
696 |
+0.72% |
107,100 |
2024/7/8 |
694 |
697 |
688 |
691 |
-0.29% |
184,400 |
2024/7/5 |
697 |
700 |
689 |
693 |
-1.00% |
169,300 |
2024/7/4 |
703 |
712 |
698 |
700 |
-0.28% |
253,300 |
2024/7/3 |
683 |
703 |
683 |
702 |
+3.24% |
291,000 |
2024/7/2 |
660 |
681 |
659 |
680 |
+4.13% |
309,600 |
2024/7/1 |
663 |
664 |
653 |
653 |
-0.76% |
272,600 |
2024/6/28 |
670 |
672 |
653 |
658 |
-1.79% |
318,600 |
2024/6/27 |
667 |
671 |
660 |
670 |
+0.00% |
285,400 |
2024/6/26 |
666 |
675 |
665 |
670 |
+0.75% |
281,400 |
2024/6/25 |
658 |
666 |
655 |
665 |
+2.15% |
208,400 |
2024/6/24 |
659 |
664 |
650 |
651 |
+0.31% |
323,700 |
2024/6/21 |
646 |
659 |
645 |
649 |
+0.00% |
301,400 |
2024/6/20 |
646 |
657 |
645 |
649 |
+1.25% |
311,800 |
2024/6/19 |
640 |
645 |
637 |
641 |
+0.16% |
155,700 |
2024/6/18 |
648 |
652 |
640 |
640 |
-0.78% |
172,500 |
2024/6/17 |
642 |
646 |
631 |
645 |
-0.31% |
318,000 |
2024/6/14 |
641 |
647 |
635 |
647 |
+0.00% |
469,600 |
2024/6/13 |
636 |
648 |
634 |
647 |
+1.73% |
393,300 |
2024/6/12 |
642 |
646 |
636 |
636 |
-0.93% |
374,900 |
2024/6/11 |
653 |
653 |
641 |
642 |
-1.98% |
265,200 |
2024/6/10 |
650 |
660 |
646 |
655 |
+0.77% |
339,500 |
2024/6/7 |
650 |
654 |
647 |
650 |
+0.00% |
177,300 |
2024/6/6 |
666 |
666 |
643 |
650 |
-2.55% |
396,400 |
2024/6/5 |
674 |
674 |
666 |
667 |
-1.91% |
189,700 |
2024/6/4 |
682 |
686 |
679 |
680 |
-0.15% |
259,400 |
2024/6/3 |
680 |
687 |
678 |
681 |
+2.10% |
369,800 |
2024/5/31 |
660 |
673 |
655 |
667 |
+1.83% |
762,600 |
2024/5/30 |
658 |
658 |
652 |
655 |
-0.91% |
274,600 |
2024/5/29 |
666 |
669 |
659 |
661 |
-0.90% |
197,700 |
2024/5/28 |
674 |
678 |
666 |
667 |
-0.60% |
172,800 |
2024/5/27 |
680 |
683 |
668 |
671 |
-1.47% |
356,200 |
2024/5/24 |
681 |
689 |
678 |
681 |
-1.45% |
391,300 |
2024/5/23 |
680 |
692 |
675 |
691 |
+1.62% |
140,300 |
2024/5/22 |
686 |
687 |
677 |
680 |
-2.02% |
344,100 |
2024/5/21 |
711 |
729 |
694 |
694 |
+0.00% |
378,000 |
2024/5/20 |
665 |
695 |
662 |
694 |
+5.47% |
578,100 |
2024/5/17 |
660 |
675 |
658 |
658 |
-0.30% |
445,400 |
2024/5/16 |
680 |
681 |
656 |
660 |
-12.58% |
746,500 |
2024/5/15 |
757 |
761 |
746 |
755 |
+1.34% |
219,500 |
2024/5/14 |
755 |
757 |
742 |
745 |
-0.80% |
164,600 |
2024/5/13 |
750 |
756 |
741 |
751 |
+0.00% |
174,200 |
2024/5/10 |
761 |
764 |
750 |
751 |
-0.66% |
136,500 |
2024/5/9 |
759 |
767 |
751 |
756 |
+0.67% |
160,200 |
2024/5/8 |
766 |
771 |
751 |
751 |
-1.18% |
202,600 |
2024/5/7 |
743 |
764 |
739 |
760 |
+3.40% |
183,800 |
2024/5/2 |
750 |
750 |
732 |
735 |
-1.87% |
126,900 |
2024/5/1 |
762 |
762 |
749 |
749 |
-1.83% |
174,700 |
2024/4/30 |
772 |
772 |
758 |
763 |
-0.78% |
171,000 |
2024/4/26 |
754 |
772 |
748 |
769 |
+1.32% |
218,600 |
2024/4/25 |
770 |
770 |
757 |
759 |
-0.65% |
190,400 |
2024/4/24 |
761 |
768 |
758 |
764 |
+0.92% |
181,800 |
2024/4/23 |
760 |
762 |
748 |
757 |
-0.39% |
149,500 |
2024/4/22 |
754 |
764 |
752 |
760 |
+2.84% |
213,700 |
2024/4/19 |
758 |
765 |
733 |
739 |
-3.52% |
237,700 |
2024/4/18 |
751 |
777 |
746 |
766 |
+1.46% |
225,700 |
2024/4/17 |
760 |
770 |
751 |
755 |
-0.53% |
193,600 |
2024/4/16 |
776 |
777 |
752 |
759 |
-2.57% |
251,100 |
2024/4/15 |
765 |
782 |
762 |
779 |
+0.65% |
190,700 |
2024/4/12 |
781 |
784 |
769 |
774 |
-0.64% |
147,500 |
2024/4/11 |
783 |
788 |
772 |
779 |
-1.02% |
220,900 |
2024/4/10 |
785 |
793 |
781 |
787 |
-0.25% |
179,000 |
2024/4/9 |
783 |
793 |
776 |
789 |
+1.02% |
216,900 |
2024/4/8 |
772 |
787 |
771 |
781 |
+1.30% |
205,700 |
2024/4/5 |
765 |
782 |
762 |
771 |
+0.78% |
242,500 |
2024/4/4 |
765 |
774 |
760 |
765 |
+0.39% |
229,700 |
2024/4/3 |
762 |
768 |
752 |
762 |
-1.42% |
263,900 |
2024/4/2 |
790 |
794 |
764 |
773 |
-2.64% |
342,600 |
2024/4/1 |
805 |
810 |
790 |
794 |
-0.87% |
339,600 |
2024/3/29 |
789 |
805 |
789 |
801 |
+1.78% |
358,200 |
2024/3/28 |
793 |
799 |
781 |
787 |
-0.63% |
360,000 |
2024/3/27 |
780 |
798 |
777 |
792 |
+2.99% |
430,400 |
2024/3/26 |
763 |
778 |
763 |
769 |
+0.65% |
266,500 |
2024/3/25 |
776 |
776 |
755 |
764 |
-0.39% |
264,500 |
2024/3/22 |
767 |
778 |
762 |
767 |
+0.39% |
463,500 |
2024/3/21 |
746 |
770 |
745 |
764 |
+3.38% |
486,800 |
2024/3/19 |
726 |
744 |
723 |
739 |
+1.37% |
274,900 |
2024/3/18 |
743 |
745 |
720 |
729 |
-0.14% |
635,300 |
2024/3/15 |
718 |
740 |
715 |
730 |
+1.53% |
337,500 |
2024/3/14 |
714 |
722 |
705 |
719 |
+0.70% |
194,500 |
2024/3/13 |
728 |
728 |
710 |
714 |
-1.11% |
210,000 |
2024/3/12 |
713 |
722 |
701 |
722 |
+0.56% |
240,300 |
2024/3/11 |
713 |
722 |
711 |
718 |
-0.69% |
217,100 |
2024/3/8 |
716 |
726 |
713 |
723 |
+0.28% |
396,500 |
2024/3/7 |
746 |
747 |
717 |
721 |
-3.74% |
482,000 |
2024/3/6 |
740 |
752 |
737 |
749 |
+0.81% |
281,200 |
2024/3/5 |
745 |
747 |
740 |
743 |
+0.27% |
218,200 |
2024/3/4 |
761 |
763 |
736 |
741 |
-3.14% |
345,000 |
2024/3/1 |
765 |
769 |
758 |
765 |
-0.26% |
408,900 |
2024/2/29 |
766 |
768 |
757 |
767 |
+0.92% |
476,100 |
2024/2/28 |
754 |
771 |
750 |
760 |
+2.84% |
586,900 |
2024/2/27 |
735 |
743 |
733 |
739 |
+0.82% |
236,900 |
2024/2/26 |
742 |
748 |
733 |
733 |
-0.41% |
276,500 |
2024/2/22 |
750 |
750 |
730 |
736 |
-1.34% |
245,500 |
2024/2/21 |
760 |
761 |
744 |
746 |
-0.93% |
250,800 |
2024/2/20 |
752 |
767 |
746 |
753 |
+1.21% |
369,900 |
2024/2/19 |
740 |
755 |
738 |
744 |
+0.27% |
363,100 |
2024/2/16 |
752 |
761 |
735 |
742 |
-1.07% |
783,200 |
2024/2/15 |
730 |
781 |
728 |
750 |
+10.13% |
1,798,300 |
2024/2/14 |
695 |
695 |
681 |
681 |
-1.59% |
298,200 |
2024/2/13 |
683 |
694 |
681 |
692 |
+1.91% |
395,500 |
2024/2/9 |
676 |
686 |
676 |
679 |
+0.44% |
228,700 |
2024/2/8 |
689 |
689 |
671 |
676 |
-1.89% |
285,400 |
2024/2/7 |
683 |
692 |
676 |
689 |
+0.44% |
255,400 |
2024/2/6 |
683 |
693 |
682 |
686 |
-0.15% |
229,600 |
2024/2/5 |
686 |
699 |
683 |
687 |
+0.73% |
283,800 |
2024/2/2 |
688 |
688 |
680 |
682 |
-0.15% |
170,100 |
2024/2/1 |
675 |
687 |
674 |
683 |
+0.59% |
202,800 |
2024/1/31 |
677 |
679 |
672 |
679 |
+0.15% |
183,400 |
2024/1/30 |
687 |
690 |
676 |
678 |
-1.02% |
228,900 |
2024/1/29 |
680 |
687 |
675 |
685 |
+1.63% |
238,400 |
|