日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
761 |
766 |
758 |
760 |
-0.39% |
6,400 |
2024/7/18 |
758 |
765 |
758 |
763 |
-0.13% |
5,200 |
2024/7/17 |
759 |
767 |
757 |
764 |
+0.92% |
4,900 |
2024/7/16 |
757 |
768 |
757 |
757 |
-1.69% |
9,900 |
2024/7/12 |
775 |
785 |
770 |
770 |
-0.65% |
5,700 |
2024/7/11 |
774 |
785 |
758 |
775 |
+1.17% |
13,900 |
2024/7/10 |
775 |
775 |
766 |
766 |
-0.39% |
4,500 |
2024/7/9 |
790 |
790 |
769 |
769 |
-2.78% |
9,000 |
2024/7/8 |
775 |
805 |
767 |
791 |
+3.26% |
17,500 |
2024/7/5 |
768 |
784 |
758 |
766 |
+0.92% |
23,100 |
2024/7/4 |
759 |
759 |
754 |
759 |
+0.53% |
7,900 |
2024/7/3 |
753 |
757 |
748 |
755 |
+0.00% |
5,900 |
2024/7/2 |
755 |
759 |
748 |
755 |
+0.94% |
6,100 |
2024/7/1 |
740 |
760 |
740 |
748 |
+1.63% |
7,800 |
2024/6/28 |
737 |
738 |
732 |
736 |
+0.82% |
4,000 |
2024/6/27 |
739 |
740 |
730 |
730 |
-0.95% |
5,200 |
2024/6/26 |
738 |
739 |
735 |
737 |
-0.14% |
1,300 |
2024/6/25 |
726 |
740 |
723 |
738 |
+1.65% |
8,100 |
2024/6/24 |
725 |
738 |
719 |
726 |
+1.26% |
8,000 |
2024/6/21 |
716 |
720 |
709 |
717 |
-0.14% |
4,700 |
2024/6/20 |
730 |
730 |
704 |
718 |
-1.64% |
8,100 |
2024/6/19 |
730 |
731 |
723 |
730 |
+0.00% |
2,900 |
2024/6/18 |
733 |
733 |
730 |
730 |
-0.14% |
400 |
2024/6/17 |
741 |
741 |
729 |
731 |
-1.62% |
2,000 |
2024/6/14 |
739 |
744 |
737 |
743 |
+2.20% |
3,700 |
2024/6/13 |
740 |
743 |
727 |
727 |
-1.89% |
6,500 |
2024/6/12 |
729 |
741 |
729 |
741 |
+0.27% |
4,400 |
2024/6/11 |
738 |
740 |
731 |
739 |
+0.54% |
1,900 |
2024/6/10 |
726 |
735 |
726 |
735 |
+1.38% |
9,900 |
2024/6/7 |
730 |
738 |
723 |
725 |
+0.14% |
2,500 |
2024/6/6 |
726 |
739 |
724 |
724 |
-0.82% |
1,900 |
2024/6/5 |
730 |
740 |
729 |
730 |
-0.27% |
3,900 |
2024/6/4 |
730 |
745 |
730 |
732 |
+0.27% |
8,800 |
2024/6/3 |
720 |
730 |
715 |
730 |
+1.39% |
2,900 |
2024/5/31 |
716 |
725 |
716 |
720 |
+0.70% |
2,500 |
2024/5/30 |
702 |
715 |
701 |
715 |
+0.70% |
7,400 |
2024/5/29 |
730 |
730 |
710 |
710 |
-2.87% |
6,600 |
2024/5/28 |
730 |
745 |
730 |
731 |
+0.14% |
8,200 |
2024/5/27 |
733 |
738 |
723 |
730 |
+1.11% |
3,600 |
2024/5/24 |
719 |
722 |
714 |
722 |
+0.56% |
1,600 |
2024/5/23 |
713 |
719 |
711 |
718 |
+0.84% |
6,200 |
2024/5/22 |
717 |
724 |
712 |
712 |
-1.93% |
7,000 |
2024/5/21 |
736 |
743 |
723 |
726 |
-1.36% |
4,300 |
2024/5/20 |
730 |
743 |
730 |
736 |
+0.82% |
6,100 |
2024/5/17 |
717 |
732 |
716 |
730 |
+1.67% |
6,900 |
2024/5/16 |
723 |
739 |
718 |
718 |
-2.05% |
5,900 |
2024/5/15 |
738 |
740 |
733 |
733 |
-2.01% |
4,900 |
2024/5/14 |
736 |
748 |
726 |
748 |
+2.19% |
8,400 |
2024/5/13 |
752 |
752 |
732 |
732 |
-2.66% |
4,900 |
2024/5/10 |
753 |
754 |
730 |
752 |
-0.13% |
4,100 |
2024/5/9 |
756 |
756 |
747 |
753 |
+1.21% |
1,100 |
2024/5/8 |
747 |
755 |
741 |
744 |
-1.33% |
7,200 |
2024/5/7 |
754 |
755 |
740 |
754 |
+1.07% |
8,300 |
2024/5/2 |
745 |
749 |
731 |
746 |
-0.80% |
10,900 |
2024/5/1 |
735 |
756 |
733 |
752 |
+2.31% |
11,500 |
2024/4/30 |
710 |
742 |
710 |
735 |
+3.81% |
12,100 |
2024/4/26 |
712 |
731 |
708 |
708 |
-1.26% |
32,000 |
2024/4/25 |
726 |
736 |
716 |
717 |
-5.16% |
62,300 |
2024/4/24 |
755 |
766 |
749 |
756 |
-1.82% |
25,800 |
2024/4/23 |
777 |
778 |
765 |
770 |
+1.99% |
7,100 |
2024/4/22 |
750 |
761 |
750 |
755 |
+1.21% |
2,500 |
2024/4/19 |
750 |
755 |
735 |
746 |
-0.53% |
14,400 |
2024/4/18 |
750 |
757 |
739 |
750 |
+0.00% |
5,400 |
2024/4/17 |
755 |
764 |
742 |
750 |
-0.40% |
8,800 |
2024/4/16 |
780 |
781 |
751 |
753 |
-3.95% |
11,500 |
2024/4/15 |
800 |
800 |
775 |
784 |
-2.12% |
14,500 |
2024/4/12 |
815 |
820 |
801 |
801 |
-0.50% |
7,400 |
2024/4/11 |
806 |
814 |
790 |
805 |
-0.86% |
9,600 |
2024/4/10 |
787 |
816 |
785 |
812 |
+3.31% |
14,000 |
2024/4/9 |
792 |
795 |
785 |
786 |
+0.38% |
3,600 |
2024/4/8 |
790 |
795 |
782 |
783 |
+0.51% |
8,000 |
2024/4/5 |
796 |
796 |
777 |
779 |
-2.50% |
14,500 |
2024/4/4 |
798 |
807 |
790 |
799 |
+0.00% |
4,700 |
2024/4/3 |
777 |
804 |
777 |
799 |
+1.91% |
7,000 |
2024/4/2 |
797 |
803 |
772 |
784 |
-2.00% |
10,600 |
2024/4/1 |
815 |
815 |
794 |
800 |
-0.87% |
4,900 |
2024/3/29 |
803 |
812 |
802 |
807 |
+0.50% |
5,700 |
2024/3/28 |
803 |
816 |
803 |
803 |
-2.55% |
13,000 |
2024/3/27 |
818 |
830 |
818 |
824 |
+0.73% |
8,300 |
2024/3/26 |
837 |
838 |
817 |
818 |
-1.56% |
6,400 |
2024/3/25 |
831 |
845 |
823 |
831 |
+0.00% |
9,200 |
2024/3/22 |
833 |
842 |
824 |
831 |
+0.24% |
7,500 |
2024/3/21 |
819 |
830 |
815 |
829 |
+1.22% |
9,200 |
2024/3/19 |
823 |
825 |
815 |
819 |
-0.36% |
5,400 |
2024/3/18 |
820 |
830 |
811 |
822 |
+0.37% |
15,700 |
2024/3/15 |
816 |
820 |
810 |
819 |
+0.00% |
7,700 |
2024/3/14 |
810 |
819 |
802 |
819 |
+1.61% |
10,300 |
2024/3/13 |
820 |
826 |
804 |
806 |
-1.35% |
41,100 |
2024/3/12 |
801 |
823 |
790 |
817 |
+1.11% |
15,400 |
2024/3/11 |
824 |
826 |
800 |
808 |
-2.77% |
19,300 |
2024/3/8 |
846 |
858 |
831 |
831 |
-3.26% |
18,800 |
2024/3/7 |
878 |
878 |
843 |
859 |
-0.69% |
13,200 |
2024/3/6 |
852 |
878 |
842 |
865 |
+1.53% |
25,600 |
2024/3/5 |
851 |
854 |
836 |
852 |
+0.59% |
15,400 |
2024/3/4 |
836 |
852 |
833 |
847 |
+1.32% |
20,900 |
2024/3/1 |
845 |
845 |
821 |
836 |
+0.60% |
11,400 |
2024/2/29 |
831 |
839 |
819 |
831 |
-0.12% |
11,700 |
2024/2/28 |
848 |
848 |
832 |
832 |
-1.89% |
10,000 |
2024/2/27 |
860 |
860 |
845 |
848 |
-0.82% |
12,400 |
2024/2/26 |
847 |
855 |
840 |
855 |
+2.27% |
16,600 |
2024/2/22 |
842 |
843 |
828 |
836 |
+1.09% |
10,500 |
2024/2/21 |
845 |
845 |
821 |
827 |
-2.13% |
13,400 |
2024/2/20 |
835 |
849 |
834 |
845 |
+2.05% |
20,800 |
2024/2/19 |
830 |
830 |
814 |
828 |
+2.73% |
12,500 |
2024/2/16 |
779 |
818 |
770 |
806 |
+3.07% |
24,100 |
2024/2/15 |
801 |
806 |
780 |
782 |
-2.86% |
40,800 |
2024/2/14 |
808 |
817 |
805 |
805 |
-2.78% |
26,400 |
2024/2/13 |
837 |
837 |
806 |
828 |
-1.08% |
32,000 |
2024/2/9 |
838 |
845 |
822 |
837 |
-0.12% |
20,900 |
2024/2/8 |
834 |
840 |
818 |
838 |
+0.48% |
22,300 |
2024/2/7 |
859 |
865 |
830 |
834 |
-2.80% |
25,700 |
2024/2/6 |
876 |
882 |
858 |
858 |
-2.05% |
25,200 |
2024/2/5 |
866 |
886 |
865 |
876 |
+1.62% |
29,300 |
2024/2/2 |
853 |
874 |
852 |
862 |
+1.17% |
20,900 |
2024/2/1 |
873 |
873 |
845 |
852 |
-0.93% |
16,600 |
2024/1/31 |
864 |
866 |
848 |
860 |
-0.69% |
22,900 |
2024/1/30 |
878 |
883 |
858 |
866 |
+1.52% |
91,200 |
2024/1/29 |
841 |
853 |
834 |
853 |
+1.31% |
13,500 |
2024/1/26 |
864 |
864 |
830 |
842 |
-1.52% |
24,800 |
2024/1/25 |
845 |
864 |
841 |
855 |
+0.59% |
39,100 |
2024/1/24 |
846 |
872 |
845 |
850 |
+0.12% |
25,300 |
2024/1/23 |
882 |
882 |
842 |
849 |
-2.08% |
49,000 |
2024/1/22 |
896 |
914 |
867 |
867 |
-2.58% |
96,100 |
|