| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
890 |
893 |
860 |
867 |
-1.92% |
14,200 |
| 2024/7/18 |
901 |
910 |
882 |
884 |
-1.89% |
14,700 |
| 2024/7/17 |
902 |
920 |
854 |
901 |
-0.11% |
84,800 |
| 2024/7/16 |
902 |
902 |
887 |
902 |
+19.95% |
74,200 |
| 2024/7/12 |
751 |
780 |
739 |
752 |
-0.53% |
5,400 |
| 2024/7/11 |
759 |
759 |
749 |
756 |
+0.93% |
2,600 |
| 2024/7/10 |
738 |
751 |
737 |
749 |
+1.63% |
3,600 |
| 2024/7/9 |
760 |
760 |
736 |
737 |
-1.34% |
2,400 |
| 2024/7/8 |
756 |
760 |
747 |
747 |
-1.06% |
3,100 |
| 2024/7/5 |
761 |
761 |
749 |
755 |
+1.21% |
500 |
| 2024/7/4 |
760 |
760 |
745 |
746 |
-1.84% |
9,400 |
| 2024/7/3 |
765 |
767 |
758 |
760 |
-0.65% |
2,200 |
| 2024/7/2 |
781 |
782 |
750 |
765 |
-2.17% |
4,500 |
| 2024/7/1 |
777 |
784 |
762 |
782 |
+2.89% |
2,900 |
| 2024/6/28 |
750 |
768 |
750 |
760 |
+3.40% |
9,200 |
| 2024/6/27 |
743 |
743 |
733 |
735 |
-0.14% |
2,000 |
| 2024/6/26 |
749 |
765 |
731 |
736 |
+1.24% |
7,400 |
| 2024/6/25 |
733 |
740 |
726 |
727 |
+0.41% |
8,100 |
| 2024/6/24 |
745 |
745 |
715 |
724 |
-2.82% |
29,900 |
| 2024/6/21 |
747 |
756 |
740 |
745 |
-1.59% |
2,200 |
| 2024/6/20 |
756 |
767 |
741 |
757 |
+0.13% |
4,000 |
| 2024/6/19 |
751 |
756 |
741 |
756 |
-0.26% |
3,200 |
| 2024/6/18 |
761 |
761 |
743 |
758 |
-0.52% |
3,500 |
| 2024/6/17 |
770 |
776 |
762 |
762 |
-1.04% |
3,800 |
| 2024/6/14 |
767 |
783 |
767 |
770 |
+0.52% |
5,300 |
| 2024/6/13 |
770 |
770 |
756 |
766 |
-0.39% |
2,500 |
| 2024/6/12 |
770 |
770 |
753 |
769 |
+1.18% |
3,500 |
| 2024/6/11 |
751 |
760 |
751 |
760 |
+1.88% |
1,000 |
| 2024/6/10 |
747 |
755 |
725 |
746 |
+1.22% |
9,800 |
| 2024/6/7 |
732 |
747 |
705 |
737 |
+0.14% |
21,600 |
| 2024/6/6 |
767 |
770 |
730 |
736 |
-4.29% |
9,800 |
| 2024/6/5 |
772 |
786 |
769 |
769 |
-0.39% |
3,300 |
| 2024/6/4 |
771 |
793 |
771 |
772 |
+0.13% |
6,400 |
| 2024/6/3 |
811 |
811 |
768 |
771 |
-3.75% |
9,500 |
| 2024/5/31 |
821 |
825 |
801 |
801 |
-2.08% |
3,600 |
| 2024/5/30 |
803 |
853 |
791 |
818 |
-1.87% |
11,000 |
| 2024/5/29 |
830.6 |
872.9 |
808.3 |
833.6 |
-1.62% |
11,400 |
| 2024/5/28 |
849 |
918.3 |
835 |
847.3 |
+1.47% |
17,700 |
| 2024/5/27 |
876.3 |
876.3 |
833.3 |
835 |
-1.83% |
4,100 |
| 2024/5/24 |
857.9 |
862.6 |
828.3 |
850.6 |
+2.85% |
4,100 |
| 2024/5/23 |
888.7 |
888.7 |
820 |
827 |
-7.49% |
43,200 |
| 2024/5/22 |
875.3 |
894 |
870 |
894 |
+1.94% |
4,600 |
| 2024/5/21 |
824.7 |
883.3 |
821.7 |
877 |
+6.87% |
16,800 |
| 2024/5/20 |
821.6 |
821.6 |
804.9 |
820.6 |
+3.70% |
6,800 |
| 2024/5/17 |
800 |
804.6 |
776.6 |
791.3 |
+0.13% |
2,700 |
| 2024/5/16 |
796.6 |
797 |
778.3 |
790.3 |
+0.47% |
3,000 |
| 2024/5/15 |
808.6 |
826.3 |
783.3 |
786.6 |
-3.91% |
7,500 |
| 2024/5/14 |
833.3 |
849.3 |
808.3 |
818.6 |
-1.76% |
5,600 |
| 2024/5/13 |
826.6 |
833.3 |
816.6 |
833.3 |
+0.20% |
2,100 |
| 2024/5/10 |
816.3 |
831.6 |
799.9 |
831.6 |
+2.97% |
4,300 |
| 2024/5/9 |
809.9 |
823.9 |
807.6 |
807.6 |
-2.06% |
1,000 |
| 2024/5/8 |
815.9 |
829.3 |
812.9 |
824.6 |
+2.23% |
3,500 |
| 2024/5/7 |
802.3 |
829.6 |
801.9 |
806.6 |
+1.26% |
2,700 |
| 2024/5/2 |
788.6 |
828.9 |
788.6 |
796.6 |
+0.54% |
3,300 |
| 2024/5/1 |
779.6 |
813.3 |
779.6 |
792.3 |
+1.71% |
3,300 |
| 2024/4/30 |
832.7 |
832.7 |
777 |
779 |
-5.00% |
5,000 |
| 2024/4/26 |
794.3 |
821.3 |
791.3 |
820 |
+5.36% |
6,300 |
| 2024/4/25 |
790.6 |
796.6 |
773.3 |
778.3 |
-1.77% |
4,200 |
| 2024/4/24 |
767 |
793.3 |
767 |
792.3 |
+4.94% |
2,100 |
| 2024/4/23 |
774.7 |
775 |
755 |
755 |
-2.53% |
1,000 |
| 2024/4/22 |
766.3 |
776.3 |
746.9 |
774.6 |
+1.61% |
2,700 |
| 2024/4/19 |
767.3 |
769.3 |
750 |
762.3 |
-0.65% |
4,200 |
| 2024/4/18 |
767.3 |
783.3 |
766.3 |
767.3 |
-0.99% |
3,700 |
| 2024/4/17 |
782.7 |
796 |
773.3 |
775 |
+0.00% |
3,400 |
| 2024/4/16 |
783.3 |
797 |
773.7 |
775 |
-0.46% |
2,200 |
| 2024/4/15 |
775.6 |
803.3 |
763.3 |
778.6 |
+2.58% |
13,100 |
| 2024/4/12 |
775.7 |
775.7 |
757.3 |
759 |
-0.99% |
3,000 |
| 2024/4/11 |
771.3 |
771.3 |
766.6 |
766.6 |
-0.61% |
300 |
| 2024/4/10 |
757 |
773.6 |
757 |
771.3 |
+1.89% |
1,100 |
| 2024/4/9 |
781.3 |
783 |
755.7 |
757 |
+0.53% |
900 |
| 2024/4/8 |
766 |
766 |
753 |
753 |
-1.74% |
1,200 |
| 2024/4/5 |
758.6 |
766.3 |
753.3 |
766.3 |
-0.04% |
3,600 |
| 2024/4/4 |
766.6 |
770.9 |
766.6 |
766.6 |
+0.04% |
1,300 |
| 2024/4/3 |
756 |
766.3 |
755.3 |
766.3 |
+1.15% |
2,100 |
| 2024/4/2 |
761.6 |
771.3 |
757.6 |
757.6 |
-1.81% |
2,200 |
| 2024/4/1 |
759.9 |
771.6 |
751.9 |
771.6 |
+1.53% |
2,800 |
| 2024/3/29 |
753.7 |
766.7 |
753.7 |
760 |
+0.53% |
700 |
| 2024/3/28 |
754 |
763.7 |
754 |
756 |
-1.18% |
1,200 |
| 2024/3/27 |
778.7 |
778.7 |
762 |
765 |
-1.11% |
700 |
| 2024/3/26 |
776.6 |
776.6 |
773.6 |
773.6 |
-0.64% |
300 |
| 2024/3/25 |
778.6 |
778.6 |
778.6 |
778.6 |
+1.61% |
100 |
| 2024/3/22 |
756.6 |
766.3 |
756.6 |
766.3 |
+1.36% |
2,000 |
| 2024/3/21 |
768 |
783 |
754 |
756 |
-1.82% |
3,600 |
| 2024/3/19 |
768.7 |
785.3 |
767 |
770 |
-0.08% |
1,400 |
| 2024/3/18 |
788.3 |
793.6 |
770.6 |
770.6 |
-1.96% |
8,300 |
| 2024/3/15 |
776.7 |
793.3 |
776.3 |
786 |
+1.21% |
1,200 |
| 2024/3/14 |
784.3 |
784.3 |
776.6 |
776.6 |
-1.02% |
1,700 |
| 2024/3/13 |
783.3 |
784.6 |
759.9 |
784.6 |
+0.13% |
1,700 |
| 2024/3/12 |
799.9 |
799.9 |
766.9 |
783.6 |
-0.05% |
2,900 |
| 2024/3/11 |
804.7 |
804.7 |
771.3 |
784 |
-3.60% |
3,500 |
| 2024/3/8 |
795 |
820 |
778.6 |
813.3 |
+4.06% |
4,100 |
| 2024/3/7 |
809.6 |
809.6 |
769.9 |
781.6 |
-1.88% |
2,800 |
| 2024/3/6 |
795.6 |
799.6 |
764.6 |
796.6 |
+0.00% |
5,800 |
| 2024/3/5 |
768.3 |
805.9 |
703.9 |
796.6 |
+3.68% |
13,800 |
| 2024/3/4 |
777.3 |
788.6 |
768.3 |
768.3 |
-2.57% |
3,000 |
| 2024/3/1 |
809.3 |
809.3 |
776.6 |
788.6 |
-0.50% |
2,100 |
| 2024/2/29 |
801.6 |
803.3 |
792.6 |
792.6 |
-1.12% |
2,600 |
| 2024/2/28 |
838.9 |
838.9 |
800.9 |
801.6 |
-3.34% |
4,700 |
| 2024/2/27 |
849.6 |
860 |
807.3 |
829.3 |
-1.11% |
12,800 |
| 2024/2/26 |
794.9 |
865.6 |
794.9 |
838.6 |
+5.05% |
7,600 |
| 2024/2/22 |
808.3 |
824.6 |
778.6 |
798.3 |
-1.76% |
9,100 |
| 2024/2/21 |
766.9 |
826.6 |
760.3 |
812.6 |
+5.90% |
6,100 |
| 2024/2/20 |
742 |
775.6 |
742 |
767.3 |
+3.93% |
6,400 |
| 2024/2/19 |
738 |
750 |
738 |
738.3 |
-0.67% |
1,600 |
| 2024/2/16 |
750.3 |
750.3 |
742 |
743.3 |
-3.09% |
1,100 |
| 2024/2/15 |
772.3 |
772.3 |
737.7 |
767 |
-0.81% |
3,100 |
| 2024/2/14 |
763.3 |
774.6 |
760 |
773.3 |
+0.74% |
1,800 |
| 2024/2/13 |
773.6 |
780.6 |
766.6 |
767.6 |
-0.31% |
4,700 |
| 2024/2/9 |
761.7 |
770 |
750.3 |
770 |
+3.04% |
3,400 |
| 2024/2/8 |
753.3 |
757.6 |
743.3 |
747.3 |
-0.36% |
1,200 |
| 2024/2/7 |
746.7 |
759.7 |
746.7 |
750 |
+0.46% |
400 |
| 2024/2/6 |
754.9 |
755.9 |
736.9 |
746.6 |
-0.32% |
1,400 |
| 2024/2/5 |
737 |
749 |
737 |
749 |
+1.63% |
1,000 |
| 2024/2/2 |
737.7 |
737.7 |
736.3 |
737 |
-0.08% |
1,300 |
| 2024/2/1 |
739.6 |
739.6 |
736.9 |
737.6 |
-1.65% |
800 |
| 2024/1/31 |
744 |
750 |
736.7 |
750 |
+0.00% |
1,900 |
| 2024/1/30 |
744 |
750.3 |
743.7 |
750 |
-0.48% |
1,100 |
| 2024/1/29 |
753.3 |
753.6 |
753.3 |
753.6 |
+0.04% |
600 |
| 2024/1/26 |
766 |
767.3 |
743.6 |
753.3 |
-2.50% |
6,500 |
| 2024/1/25 |
756.6 |
780.3 |
756.6 |
772.6 |
+2.11% |
6,200 |
| 2024/1/24 |
757.6 |
757.6 |
747.3 |
756.6 |
-0.13% |
2,100 |
| 2024/1/23 |
763.3 |
763.3 |
757.6 |
757.6 |
-0.88% |
1,600 |
| 2024/1/22 |
774.3 |
776.3 |
763.3 |
764.3 |
+0.22% |
8,600 |
|
