日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
640 |
641 |
638 |
639 |
+0.00% |
2,100 |
2024/7/18 |
637 |
640 |
636 |
639 |
+0.47% |
6,100 |
2024/7/17 |
633 |
638 |
633 |
636 |
+0.79% |
4,600 |
2024/7/16 |
631 |
633 |
631 |
631 |
-0.16% |
3,000 |
2024/7/12 |
637 |
638 |
629 |
632 |
-0.47% |
13,500 |
2024/7/11 |
635 |
637 |
633 |
635 |
+0.00% |
3,300 |
2024/7/10 |
635 |
638 |
635 |
635 |
+0.00% |
1,500 |
2024/7/9 |
637 |
637 |
634 |
635 |
-0.16% |
2,900 |
2024/7/8 |
636 |
636 |
635 |
636 |
+0.32% |
1,200 |
2024/7/5 |
637 |
637 |
634 |
634 |
-0.47% |
1,800 |
2024/7/4 |
635 |
637 |
634 |
637 |
+0.31% |
4,000 |
2024/7/3 |
638 |
638 |
632 |
635 |
+0.00% |
4,800 |
2024/7/2 |
637 |
640 |
635 |
635 |
-0.78% |
3,100 |
2024/7/1 |
638 |
640 |
636 |
640 |
+0.63% |
6,300 |
2024/6/28 |
636 |
637 |
636 |
636 |
+0.16% |
2,200 |
2024/6/27 |
638 |
638 |
634 |
635 |
-0.16% |
3,400 |
2024/6/26 |
635 |
638 |
635 |
636 |
-0.31% |
4,800 |
2024/6/25 |
638 |
641 |
637 |
638 |
+0.00% |
2,700 |
2024/6/24 |
637 |
640 |
635 |
638 |
+0.00% |
5,400 |
2024/6/21 |
639 |
640 |
637 |
638 |
-0.16% |
1,300 |
2024/6/20 |
640 |
640 |
639 |
639 |
-0.16% |
1,300 |
2024/6/19 |
637 |
640 |
636 |
640 |
+0.00% |
1,800 |
2024/6/18 |
642 |
643 |
639 |
640 |
-0.31% |
900 |
2024/6/17 |
640 |
642 |
637 |
642 |
+0.31% |
2,800 |
2024/6/14 |
638 |
641 |
630 |
640 |
-0.31% |
3,800 |
2024/6/13 |
642 |
642 |
640 |
642 |
+0.31% |
500 |
2024/6/12 |
638 |
641 |
636 |
640 |
+0.31% |
3,500 |
2024/6/11 |
639 |
639 |
637 |
638 |
-0.16% |
1,100 |
2024/6/10 |
640 |
641 |
637 |
639 |
+0.00% |
1,300 |
2024/6/7 |
638 |
640 |
638 |
639 |
+0.00% |
900 |
2024/6/6 |
642 |
642 |
639 |
639 |
-0.47% |
1,100 |
2024/6/5 |
641 |
642 |
641 |
642 |
+0.16% |
2,400 |
2024/6/4 |
641 |
642 |
639 |
641 |
+0.16% |
1,500 |
2024/6/3 |
639 |
641 |
638 |
640 |
+0.31% |
1,900 |
2024/5/31 |
637 |
638 |
633 |
638 |
+0.63% |
800 |
2024/5/30 |
635 |
636 |
632 |
634 |
-0.63% |
900 |
2024/5/29 |
632 |
638 |
632 |
638 |
+0.63% |
3,600 |
2024/5/28 |
637 |
637 |
632 |
634 |
-0.47% |
1,800 |
2024/5/27 |
639 |
639 |
634 |
637 |
+0.16% |
2,000 |
2024/5/24 |
637 |
638 |
630 |
636 |
+0.00% |
5,400 |
2024/5/23 |
636 |
638 |
632 |
636 |
+0.63% |
1,400 |
2024/5/22 |
634 |
638 |
630 |
632 |
-0.32% |
1,400 |
2024/5/21 |
638 |
638 |
634 |
634 |
-0.63% |
3,800 |
2024/5/20 |
637 |
639 |
635 |
638 |
+0.16% |
1,500 |
2024/5/17 |
641 |
641 |
634 |
637 |
-0.62% |
800 |
2024/5/16 |
634 |
641 |
626 |
641 |
+0.94% |
4,700 |
2024/5/15 |
640 |
641 |
633 |
635 |
-0.78% |
3,100 |
2024/5/14 |
647 |
647 |
640 |
640 |
-0.78% |
1,800 |
2024/5/13 |
647 |
649 |
644 |
645 |
-0.31% |
3,800 |
2024/5/10 |
648 |
648 |
643 |
647 |
-0.15% |
400 |
2024/5/9 |
646 |
648 |
644 |
648 |
+0.31% |
1,400 |
2024/5/8 |
643 |
646 |
643 |
646 |
+0.00% |
2,000 |
2024/5/7 |
644 |
647 |
644 |
646 |
+0.62% |
2,200 |
2024/5/2 |
642 |
643 |
639 |
642 |
+0.16% |
2,100 |
2024/5/1 |
642 |
642 |
638 |
641 |
-0.62% |
1,500 |
2024/4/30 |
643 |
645 |
642 |
645 |
+0.47% |
1,900 |
2024/4/26 |
640 |
642 |
637 |
642 |
+0.63% |
1,500 |
2024/4/25 |
638 |
639 |
634 |
638 |
+0.00% |
2,800 |
2024/4/24 |
635 |
638 |
635 |
638 |
+0.47% |
800 |
2024/4/23 |
634 |
636 |
634 |
635 |
+0.32% |
1,000 |
2024/4/22 |
635 |
636 |
631 |
633 |
+0.32% |
1,600 |
2024/4/19 |
639 |
639 |
630 |
631 |
-1.71% |
5,600 |
2024/4/18 |
641 |
642 |
639 |
642 |
+0.16% |
1,200 |
2024/4/17 |
640 |
643 |
639 |
641 |
+0.16% |
1,000 |
2024/4/16 |
640 |
640 |
635 |
640 |
-0.31% |
3,700 |
2024/4/15 |
643 |
644 |
640 |
642 |
-0.16% |
3,900 |
2024/4/12 |
645 |
645 |
641 |
643 |
+0.16% |
2,100 |
2024/4/11 |
644 |
645 |
642 |
642 |
-0.47% |
3,100 |
2024/4/10 |
648 |
648 |
645 |
645 |
-0.46% |
2,300 |
2024/4/9 |
650 |
652 |
647 |
648 |
-0.31% |
2,500 |
2024/4/8 |
652 |
652 |
648 |
650 |
+0.31% |
3,700 |
2024/4/5 |
645 |
650 |
645 |
648 |
+0.00% |
1,000 |
2024/4/4 |
649 |
650 |
646 |
648 |
-0.15% |
1,600 |
2024/4/3 |
651 |
651 |
645 |
649 |
-0.31% |
800 |
2024/4/2 |
652 |
652 |
646 |
651 |
+0.00% |
2,900 |
2024/4/1 |
650 |
651 |
647 |
651 |
+0.62% |
5,500 |
2024/3/29 |
644 |
647 |
643 |
647 |
+0.62% |
5,200 |
2024/3/28 |
637 |
643 |
637 |
643 |
+0.94% |
2,500 |
2024/3/27 |
639 |
640 |
635 |
637 |
-0.31% |
2,300 |
2024/3/26 |
638 |
639 |
636 |
639 |
+0.00% |
1,600 |
2024/3/25 |
639 |
640 |
631 |
639 |
+0.16% |
3,400 |
2024/3/22 |
637 |
638 |
630 |
638 |
+0.16% |
6,000 |
2024/3/21 |
638 |
638 |
620 |
637 |
-0.16% |
23,900 |
2024/3/19 |
634 |
643 |
634 |
638 |
+0.16% |
9,600 |
2024/3/18 |
638 |
640 |
635 |
637 |
-0.16% |
5,800 |
2024/3/15 |
644 |
644 |
638 |
638 |
-0.31% |
4,200 |
2024/3/14 |
642 |
642 |
639 |
640 |
+0.16% |
1,600 |
2024/3/13 |
639 |
639 |
638 |
639 |
-0.78% |
1,600 |
2024/3/12 |
645 |
645 |
640 |
644 |
-0.16% |
3,800 |
2024/3/11 |
642 |
649 |
641 |
645 |
+0.47% |
10,400 |
2024/3/8 |
637 |
646 |
637 |
642 |
+0.78% |
7,700 |
2024/3/7 |
632 |
637 |
632 |
637 |
+0.16% |
3,600 |
2024/3/6 |
633 |
636 |
630 |
636 |
+0.16% |
3,400 |
2024/3/5 |
627 |
635 |
625 |
635 |
+1.60% |
5,500 |
2024/3/4 |
630 |
630 |
621 |
625 |
-0.79% |
3,600 |
2024/3/1 |
624 |
631 |
621 |
630 |
+0.32% |
13,200 |
2024/2/29 |
628 |
634 |
621 |
628 |
+0.16% |
10,600 |
2024/2/28 |
625 |
629 |
625 |
627 |
+0.32% |
2,800 |
2024/2/27 |
625 |
628 |
622 |
625 |
+0.00% |
4,700 |
2024/2/26 |
628 |
628 |
621 |
625 |
-0.48% |
6,800 |
2024/2/22 |
626 |
628 |
625 |
628 |
+0.80% |
4,100 |
2024/2/21 |
625 |
625 |
621 |
623 |
+0.16% |
5,800 |
2024/2/20 |
624 |
625 |
622 |
622 |
+0.65% |
4,700 |
2024/2/19 |
615 |
618 |
610 |
618 |
+0.98% |
8,100 |
2024/2/16 |
600 |
612 |
600 |
612 |
+2.00% |
26,100 |
2024/2/15 |
610 |
620 |
581 |
600 |
-6.83% |
83,700 |
2024/2/14 |
641 |
650 |
641 |
644 |
+0.16% |
7,900 |
2024/2/13 |
645 |
647 |
642 |
643 |
-0.62% |
6,100 |
2024/2/9 |
638 |
648 |
638 |
647 |
+0.78% |
13,300 |
2024/2/8 |
651 |
651 |
641 |
642 |
-1.38% |
14,400 |
2024/2/7 |
652 |
654 |
651 |
651 |
+0.00% |
3,000 |
2024/2/6 |
650 |
651 |
643 |
651 |
+0.15% |
14,500 |
2024/2/5 |
655 |
656 |
648 |
650 |
-0.61% |
12,300 |
2024/2/2 |
652 |
654 |
650 |
654 |
+0.00% |
4,200 |
2024/2/1 |
653 |
656 |
650 |
654 |
+0.15% |
7,100 |
2024/1/31 |
650 |
653 |
650 |
653 |
-0.31% |
4,500 |
2024/1/30 |
650 |
656 |
650 |
655 |
+0.00% |
14,400 |
2024/1/29 |
659 |
660 |
650 |
655 |
-0.61% |
16,200 |
2024/1/26 |
660 |
660 |
654 |
659 |
+0.00% |
5,500 |
2024/1/25 |
661 |
661 |
655 |
659 |
+0.30% |
4,400 |
2024/1/24 |
661 |
661 |
656 |
657 |
-0.61% |
5,000 |
2024/1/23 |
661 |
663 |
657 |
661 |
+0.76% |
6,400 |
2024/1/22 |
651 |
661 |
651 |
656 |
+0.31% |
13,300 |
|