日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
845 |
849 |
839 |
849 |
+0.00% |
17,800 |
2024/7/18 |
854 |
854 |
845 |
849 |
-1.05% |
12,000 |
2024/7/17 |
863 |
868 |
857 |
858 |
-0.46% |
16,800 |
2024/7/16 |
854 |
865 |
852 |
862 |
+2.01% |
24,000 |
2024/7/12 |
840 |
848 |
839 |
845 |
-0.24% |
7,900 |
2024/7/11 |
852 |
853 |
844 |
847 |
-1.05% |
12,100 |
2024/7/10 |
865 |
866 |
855 |
856 |
-1.50% |
7,800 |
2024/7/9 |
870 |
872 |
864 |
869 |
-0.11% |
7,800 |
2024/7/8 |
861 |
870 |
860 |
870 |
+1.40% |
15,500 |
2024/7/5 |
858 |
860 |
855 |
858 |
-0.12% |
6,800 |
2024/7/4 |
856 |
863 |
855 |
859 |
-0.12% |
7,500 |
2024/7/3 |
860 |
867 |
860 |
860 |
-0.12% |
9,600 |
2024/7/2 |
840 |
869 |
837 |
861 |
+2.38% |
40,800 |
2024/7/1 |
836 |
842 |
835 |
841 |
+0.60% |
9,100 |
2024/6/28 |
834 |
840 |
832 |
836 |
+0.72% |
8,300 |
2024/6/27 |
832 |
835 |
830 |
830 |
-0.60% |
6,700 |
2024/6/26 |
844 |
844 |
835 |
835 |
-0.95% |
9,900 |
2024/6/25 |
836 |
845 |
834 |
843 |
+1.81% |
51,300 |
2024/6/24 |
819 |
828 |
817 |
828 |
+1.60% |
23,100 |
2024/6/21 |
811 |
817 |
808 |
815 |
+0.74% |
17,300 |
2024/6/20 |
810 |
812 |
803 |
809 |
-0.25% |
5,800 |
2024/6/19 |
810 |
812 |
809 |
811 |
-0.25% |
7,500 |
2024/6/18 |
812 |
818 |
808 |
813 |
+0.62% |
22,500 |
2024/6/17 |
796 |
808 |
793 |
808 |
+1.64% |
22,600 |
2024/6/14 |
783 |
795 |
780 |
795 |
+1.66% |
16,200 |
2024/6/13 |
786 |
786 |
775 |
782 |
-0.51% |
14,900 |
2024/6/12 |
785 |
787 |
781 |
786 |
+0.00% |
7,300 |
2024/6/11 |
782 |
786 |
777 |
786 |
+1.16% |
14,500 |
2024/6/10 |
768 |
782 |
768 |
777 |
+1.30% |
5,600 |
2024/6/7 |
770 |
773 |
767 |
767 |
-0.26% |
8,500 |
2024/6/6 |
786 |
786 |
765 |
769 |
-1.28% |
19,500 |
2024/6/5 |
791 |
791 |
777 |
779 |
-1.52% |
9,700 |
2024/6/4 |
789 |
791 |
785 |
791 |
+0.13% |
5,100 |
2024/6/3 |
798 |
798 |
786 |
790 |
-0.25% |
8,900 |
2024/5/31 |
785 |
795 |
783 |
792 |
+1.41% |
12,100 |
2024/5/30 |
784 |
788 |
777 |
781 |
-0.89% |
6,600 |
2024/5/29 |
798 |
802 |
784 |
788 |
-1.62% |
18,500 |
2024/5/28 |
802 |
802 |
796 |
801 |
-0.12% |
4,400 |
2024/5/27 |
799 |
803 |
798 |
802 |
+0.25% |
3,800 |
2024/5/24 |
800 |
802 |
796 |
800 |
-0.50% |
8,900 |
2024/5/23 |
800 |
806 |
795 |
804 |
+0.63% |
13,500 |
2024/5/22 |
810 |
810 |
796 |
799 |
-0.62% |
4,700 |
2024/5/21 |
810 |
818 |
798 |
804 |
-0.50% |
26,300 |
2024/5/20 |
784 |
812 |
784 |
808 |
+3.99% |
48,600 |
2024/5/17 |
761 |
782 |
759 |
777 |
+0.65% |
36,800 |
2024/5/16 |
778 |
780 |
766 |
772 |
+0.26% |
21,800 |
2024/5/15 |
780 |
786 |
766 |
770 |
+1.45% |
91,100 |
2024/5/14 |
762 |
769 |
758 |
759 |
-0.39% |
16,600 |
2024/5/13 |
761 |
766 |
759 |
762 |
-0.91% |
7,900 |
2024/5/10 |
769 |
770 |
760 |
769 |
+0.26% |
10,200 |
2024/5/9 |
767 |
769 |
765 |
767 |
+0.00% |
2,100 |
2024/5/8 |
768 |
771 |
767 |
767 |
-0.13% |
3,300 |
2024/5/7 |
762 |
771 |
761 |
768 |
+1.45% |
5,700 |
2024/5/2 |
757 |
764 |
756 |
757 |
+0.00% |
7,900 |
2024/5/1 |
755 |
762 |
750 |
757 |
-0.79% |
8,100 |
2024/4/30 |
768 |
768 |
762 |
763 |
-0.26% |
7,800 |
2024/4/26 |
759 |
765 |
758 |
765 |
+0.66% |
3,300 |
2024/4/25 |
762 |
765 |
760 |
760 |
-1.17% |
6,900 |
2024/4/24 |
756 |
769 |
756 |
769 |
+1.72% |
5,800 |
2024/4/23 |
753 |
759 |
750 |
756 |
+0.40% |
2,300 |
2024/4/22 |
743 |
756 |
743 |
753 |
+0.80% |
7,200 |
2024/4/19 |
769 |
769 |
737 |
747 |
-2.73% |
20,100 |
2024/4/18 |
760 |
768 |
746 |
768 |
+1.05% |
14,100 |
2024/4/17 |
769 |
770 |
759 |
760 |
-1.17% |
6,800 |
2024/4/16 |
782 |
783 |
768 |
769 |
-2.29% |
12,700 |
2024/4/15 |
786 |
792 |
781 |
787 |
-0.38% |
11,600 |
2024/4/12 |
787 |
795 |
787 |
790 |
+0.51% |
6,800 |
2024/4/11 |
777 |
788 |
777 |
786 |
+0.77% |
2,700 |
2024/4/10 |
777 |
788 |
777 |
780 |
+0.91% |
9,500 |
2024/4/9 |
772 |
777 |
770 |
773 |
+0.13% |
10,400 |
2024/4/8 |
755 |
772 |
755 |
772 |
-0.77% |
69,400 |
2024/4/5 |
776 |
784 |
773 |
778 |
-0.38% |
6,600 |
2024/4/4 |
776 |
784 |
776 |
781 |
+1.03% |
2,400 |
2024/4/3 |
767 |
785 |
758 |
773 |
-0.51% |
13,300 |
2024/4/2 |
792 |
797 |
777 |
777 |
-1.89% |
19,700 |
2024/4/1 |
805 |
805 |
789 |
792 |
-1.61% |
11,300 |
2024/3/29 |
787 |
807 |
783 |
805 |
+2.29% |
16,700 |
2024/3/28 |
793 |
799 |
785 |
787 |
-2.48% |
26,400 |
2024/3/27 |
812 |
812 |
806 |
807 |
-0.12% |
13,200 |
2024/3/26 |
801 |
809 |
796 |
808 |
+0.75% |
6,200 |
2024/3/25 |
810 |
810 |
799 |
802 |
-0.99% |
8,100 |
2024/3/22 |
818 |
818 |
803 |
810 |
-0.86% |
9,700 |
2024/3/21 |
813 |
819 |
805 |
817 |
+1.36% |
25,900 |
2024/3/19 |
819 |
819 |
801 |
806 |
-1.47% |
5,200 |
2024/3/18 |
795 |
825 |
788 |
818 |
+2.89% |
49,600 |
2024/3/15 |
792 |
797 |
780 |
795 |
-0.50% |
13,300 |
2024/3/14 |
791 |
799 |
785 |
799 |
+1.01% |
5,300 |
2024/3/13 |
805 |
805 |
790 |
791 |
-1.12% |
9,200 |
2024/3/12 |
785 |
800 |
783 |
800 |
+1.27% |
13,500 |
2024/3/11 |
823 |
823 |
788 |
790 |
-4.93% |
51,100 |
2024/3/8 |
815 |
837 |
807 |
831 |
+1.71% |
51,100 |
2024/3/7 |
812 |
827 |
803 |
817 |
+0.49% |
37,800 |
2024/3/6 |
802 |
818 |
802 |
813 |
+1.25% |
32,300 |
2024/3/5 |
787 |
805 |
784 |
803 |
+2.03% |
22,900 |
2024/3/4 |
781 |
789 |
774 |
787 |
+1.16% |
21,900 |
2024/3/1 |
798 |
798 |
774 |
778 |
-1.52% |
22,700 |
2024/2/29 |
798 |
798 |
790 |
790 |
-1.13% |
7,100 |
2024/2/28 |
786 |
799 |
786 |
799 |
+1.65% |
35,300 |
2024/2/27 |
786 |
790 |
783 |
786 |
+0.64% |
8,400 |
2024/2/26 |
789 |
792 |
780 |
781 |
-0.26% |
17,600 |
2024/2/22 |
789 |
789 |
780 |
783 |
-0.13% |
11,400 |
2024/2/21 |
792 |
792 |
780 |
784 |
-0.76% |
9,600 |
2024/2/20 |
789 |
790 |
778 |
790 |
+0.38% |
19,900 |
2024/2/19 |
751 |
787 |
751 |
787 |
+4.52% |
29,000 |
2024/2/16 |
745 |
757 |
745 |
753 |
+1.07% |
11,000 |
2024/2/15 |
765 |
766 |
745 |
745 |
-2.23% |
22,300 |
2024/2/14 |
758 |
767 |
758 |
762 |
-0.91% |
4,700 |
2024/2/13 |
762 |
769 |
762 |
769 |
+1.18% |
7,500 |
2024/2/9 |
765 |
772 |
759 |
760 |
-1.04% |
20,800 |
2024/2/8 |
774 |
776 |
767 |
768 |
-0.78% |
12,500 |
2024/2/7 |
790 |
790 |
767 |
774 |
-2.27% |
34,800 |
2024/2/6 |
814 |
814 |
790 |
792 |
-3.06% |
22,100 |
2024/2/5 |
797 |
819 |
794 |
817 |
+2.51% |
38,700 |
2024/2/2 |
784 |
797 |
777 |
797 |
+1.66% |
31,100 |
2024/2/1 |
768 |
785 |
760 |
784 |
+3.29% |
49,500 |
2024/1/31 |
771 |
774 |
755 |
759 |
-1.30% |
34,500 |
2024/1/30 |
759 |
769 |
752 |
769 |
+1.59% |
21,600 |
2024/1/29 |
740 |
762 |
740 |
757 |
+2.30% |
35,600 |
2024/1/26 |
745 |
745 |
731 |
740 |
-0.54% |
15,300 |
2024/1/25 |
738 |
744 |
735 |
744 |
+1.36% |
25,800 |
2024/1/24 |
718 |
734 |
718 |
734 |
+2.37% |
34,200 |
2024/1/23 |
712 |
720 |
712 |
717 |
+1.13% |
22,900 |
2024/1/22 |
706 |
709 |
703 |
709 |
+1.29% |
9,200 |
|