日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
745 |
745 |
725 |
730 |
-1.35% |
261,200 |
2024/7/18 |
738 |
745 |
738 |
740 |
+0.95% |
286,300 |
2024/7/17 |
730 |
735 |
726 |
733 |
+0.96% |
201,600 |
2024/7/16 |
742 |
744 |
726 |
726 |
-1.76% |
269,600 |
2024/7/12 |
723 |
741 |
722 |
739 |
+2.21% |
426,200 |
2024/7/11 |
720 |
726 |
716 |
723 |
+0.98% |
205,400 |
2024/7/10 |
725 |
725 |
714 |
716 |
-1.24% |
222,100 |
2024/7/9 |
730 |
736 |
725 |
725 |
-0.68% |
252,100 |
2024/7/8 |
720 |
730 |
715 |
730 |
+1.53% |
219,800 |
2024/7/5 |
731 |
732 |
718 |
719 |
-1.78% |
280,200 |
2024/7/4 |
724 |
732 |
721 |
732 |
+1.10% |
330,000 |
2024/7/3 |
720 |
725 |
712 |
724 |
+0.14% |
347,200 |
2024/7/2 |
727 |
732 |
720 |
723 |
+0.28% |
411,600 |
2024/7/1 |
725 |
725 |
710 |
721 |
+1.84% |
634,100 |
2024/6/28 |
717 |
720 |
708 |
708 |
-0.42% |
414,800 |
2024/6/27 |
721 |
722 |
711 |
711 |
-1.93% |
409,200 |
2024/6/26 |
737 |
737 |
725 |
725 |
-1.49% |
238,000 |
2024/6/25 |
739 |
744 |
733 |
736 |
+0.41% |
277,900 |
2024/6/24 |
728 |
733 |
724 |
733 |
+1.24% |
264,400 |
2024/6/21 |
715 |
737 |
715 |
724 |
+1.83% |
398,700 |
2024/6/20 |
714 |
727 |
710 |
711 |
+0.14% |
402,200 |
2024/6/19 |
695 |
712 |
693 |
710 |
+2.75% |
433,700 |
2024/6/18 |
691 |
696 |
687 |
691 |
-0.14% |
552,700 |
2024/6/17 |
715 |
715 |
691 |
692 |
-3.76% |
757,600 |
2024/6/14 |
706 |
721 |
706 |
719 |
+1.27% |
436,400 |
2024/6/13 |
722 |
725 |
708 |
710 |
-1.39% |
445,700 |
2024/6/12 |
727 |
728 |
712 |
720 |
-1.10% |
521,200 |
2024/6/11 |
744 |
744 |
728 |
728 |
-1.09% |
318,900 |
2024/6/10 |
736 |
746 |
729 |
736 |
+0.00% |
547,500 |
2024/6/7 |
725 |
737 |
723 |
736 |
+0.82% |
439,000 |
2024/6/6 |
749 |
749 |
728 |
730 |
-2.28% |
728,000 |
2024/6/5 |
762 |
762 |
747 |
747 |
-2.23% |
744,900 |
2024/6/4 |
777 |
777 |
760 |
764 |
-1.80% |
706,100 |
2024/6/3 |
782 |
790 |
777 |
778 |
-0.13% |
303,200 |
2024/5/31 |
774 |
782 |
773 |
779 |
+0.91% |
228,700 |
2024/5/30 |
764 |
772 |
762 |
772 |
+0.26% |
446,500 |
2024/5/29 |
780 |
785 |
769 |
770 |
-1.91% |
632,300 |
2024/5/28 |
800 |
802 |
784 |
785 |
-1.38% |
458,700 |
2024/5/27 |
795 |
801 |
786 |
796 |
-0.25% |
480,800 |
2024/5/24 |
797 |
808 |
787 |
798 |
-0.25% |
413,900 |
2024/5/23 |
807 |
813 |
800 |
800 |
+0.00% |
473,400 |
2024/5/22 |
821 |
822 |
797 |
800 |
-2.44% |
1,108,500 |
2024/5/21 |
820 |
832 |
818 |
820 |
+0.00% |
771,100 |
2024/5/20 |
846 |
846 |
820 |
820 |
-3.19% |
1,522,000 |
2024/5/17 |
865 |
865 |
847 |
847 |
-2.19% |
884,600 |
2024/5/16 |
853 |
878 |
843 |
866 |
-8.17% |
1,808,900 |
2024/5/15 |
947 |
947 |
932 |
943 |
+0.21% |
735,300 |
2024/5/14 |
934 |
949 |
932 |
941 |
+0.86% |
287,500 |
2024/5/13 |
935 |
943 |
931 |
933 |
+0.00% |
305,500 |
2024/5/10 |
934 |
937 |
930 |
933 |
+0.32% |
214,900 |
2024/5/9 |
935 |
938 |
929 |
930 |
-0.75% |
236,600 |
2024/5/8 |
937 |
939 |
929 |
937 |
-0.11% |
187,100 |
2024/5/7 |
939 |
942 |
932 |
938 |
+0.75% |
276,800 |
2024/5/2 |
942 |
947 |
931 |
931 |
-1.38% |
195,700 |
2024/5/1 |
935 |
948 |
934 |
944 |
+1.29% |
265,600 |
2024/4/30 |
945 |
950 |
929 |
932 |
-2.10% |
566,500 |
2024/4/26 |
953 |
960 |
943 |
952 |
-0.31% |
224,900 |
2024/4/25 |
953 |
961 |
949 |
955 |
-0.21% |
229,000 |
2024/4/24 |
951 |
962 |
949 |
957 |
+0.21% |
167,700 |
2024/4/23 |
963 |
966 |
954 |
955 |
-0.73% |
167,100 |
2024/4/22 |
940 |
962 |
932 |
962 |
+3.89% |
385,600 |
2024/4/19 |
954 |
954 |
925 |
926 |
-2.83% |
745,400 |
2024/4/18 |
945 |
964 |
941 |
953 |
+0.85% |
291,200 |
2024/4/17 |
948 |
954 |
934 |
945 |
+0.43% |
518,800 |
2024/4/16 |
940 |
957 |
937 |
941 |
-0.74% |
420,000 |
2024/4/15 |
962 |
965 |
945 |
948 |
-2.27% |
866,000 |
2024/4/12 |
977 |
982 |
970 |
970 |
-0.92% |
311,000 |
2024/4/11 |
979 |
982 |
976 |
979 |
-0.61% |
240,800 |
2024/4/10 |
980 |
990 |
980 |
985 |
+0.41% |
154,000 |
2024/4/9 |
977 |
987 |
976 |
981 |
+0.82% |
240,700 |
2024/4/8 |
978 |
980 |
969 |
973 |
-0.51% |
304,600 |
2024/4/5 |
966 |
981 |
963 |
978 |
+0.62% |
289,100 |
2024/4/4 |
986 |
986 |
971 |
972 |
-1.02% |
550,900 |
2024/4/3 |
991 |
998 |
982 |
982 |
-1.31% |
535,200 |
2024/4/2 |
1,012 |
1,014 |
995 |
995 |
-2.07% |
530,300 |
2024/4/1 |
1,016 |
1,025 |
1,012 |
1,016 |
+0.30% |
315,800 |
2024/3/29 |
1,010 |
1,018 |
1,009 |
1,013 |
+0.60% |
289,600 |
2024/3/28 |
1,000 |
1,018 |
999 |
1,007 |
-0.30% |
379,100 |
2024/3/27 |
1,014 |
1,017 |
1,010 |
1,010 |
-0.59% |
280,300 |
2024/3/26 |
1,017 |
1,031 |
1,004 |
1,016 |
+0.49% |
367,200 |
2024/3/25 |
1,010 |
1,024 |
1,008 |
1,011 |
+0.30% |
329,400 |
2024/3/22 |
1,006 |
1,025 |
1,006 |
1,008 |
+0.80% |
628,600 |
2024/3/21 |
1,004 |
1,007 |
998 |
1,000 |
-0.40% |
465,800 |
2024/3/19 |
997 |
1,008 |
995 |
1,004 |
+0.40% |
292,000 |
2024/3/18 |
1,004 |
1,004 |
999 |
1,000 |
-0.40% |
310,100 |
2024/3/15 |
995 |
1,004 |
991 |
1,004 |
+0.90% |
304,600 |
2024/3/14 |
992 |
1,000 |
989 |
995 |
+0.40% |
265,000 |
2024/3/13 |
998 |
1,002 |
990 |
991 |
-0.80% |
470,300 |
2024/3/12 |
1,008 |
1,008 |
993 |
999 |
-0.99% |
381,700 |
2024/3/11 |
998 |
1,017 |
995 |
1,009 |
+0.90% |
417,800 |
2024/3/8 |
1,001 |
1,011 |
998 |
1,000 |
-1.19% |
438,500 |
2024/3/7 |
1,013 |
1,018 |
1,008 |
1,012 |
-0.59% |
324,200 |
2024/3/6 |
1,020 |
1,022 |
1,013 |
1,018 |
+0.10% |
258,100 |
2024/3/5 |
1,003 |
1,022 |
1,002 |
1,017 |
+1.40% |
357,300 |
2024/3/4 |
1,011 |
1,012 |
1,002 |
1,003 |
-0.69% |
295,400 |
2024/3/1 |
1,028 |
1,028 |
1,006 |
1,010 |
-2.04% |
430,600 |
2024/2/29 |
1,014 |
1,035 |
1,014 |
1,031 |
+1.58% |
550,300 |
2024/2/28 |
1,009 |
1,020 |
1,009 |
1,015 |
+0.50% |
233,400 |
2024/2/27 |
1,015 |
1,017 |
1,007 |
1,010 |
-0.49% |
170,000 |
2024/2/26 |
1,002 |
1,020 |
997 |
1,015 |
+1.91% |
458,200 |
2024/2/22 |
1,004 |
1,006 |
995 |
996 |
-0.30% |
437,000 |
2024/2/21 |
1,001 |
1,005 |
997 |
999 |
-0.40% |
321,400 |
2024/2/20 |
1,015 |
1,019 |
998 |
1,003 |
-1.08% |
352,700 |
2024/2/19 |
1,001 |
1,018 |
988 |
1,014 |
+1.20% |
610,400 |
2024/2/16 |
988 |
1,006 |
983 |
1,002 |
+0.80% |
446,700 |
2024/2/15 |
1,008 |
1,009 |
983 |
994 |
-0.40% |
540,400 |
2024/2/14 |
1,013 |
1,022 |
988 |
998 |
-1.77% |
918,400 |
2024/2/13 |
1,020 |
1,033 |
1,006 |
1,016 |
-5.58% |
1,922,700 |
2024/2/9 |
1,080 |
1,089 |
1,071 |
1,076 |
+0.09% |
813,200 |
2024/2/8 |
1,056 |
1,076 |
1,040 |
1,075 |
+2.97% |
711,200 |
2024/2/7 |
1,056 |
1,061 |
1,040 |
1,044 |
-1.04% |
361,900 |
2024/2/6 |
1,060 |
1,061 |
1,049 |
1,055 |
+0.00% |
313,400 |
2024/2/5 |
1,052 |
1,060 |
1,043 |
1,055 |
+0.67% |
444,300 |
2024/2/2 |
1,037 |
1,048 |
1,030 |
1,048 |
+1.26% |
444,700 |
2024/2/1 |
1,034 |
1,051 |
1,030 |
1,035 |
+0.68% |
527,900 |
2024/1/31 |
1,021 |
1,028 |
1,013 |
1,028 |
+0.19% |
321,100 |
2024/1/30 |
1,018 |
1,027 |
1,013 |
1,026 |
+0.59% |
324,300 |
2024/1/29 |
1,020 |
1,022 |
1,013 |
1,020 |
+0.49% |
261,300 |
2024/1/26 |
1,014 |
1,026 |
1,014 |
1,015 |
-0.59% |
290,300 |
2024/1/25 |
1,019 |
1,025 |
1,013 |
1,021 |
+0.39% |
222,800 |
2024/1/24 |
1,011 |
1,022 |
1,009 |
1,017 |
+0.69% |
257,900 |
2024/1/23 |
1,020 |
1,027 |
1,006 |
1,010 |
-0.49% |
396,900 |
2024/1/22 |
1,008 |
1,018 |
1,004 |
1,015 |
+1.30% |
248,200 |
|