| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/2 |
802 |
802 |
796 |
797 |
-0.38% |
188,500 |
| 2024/7/1 |
803 |
805 |
798 |
800 |
-0.37% |
175,800 |
| 2024/6/28 |
811 |
811 |
801 |
803 |
-0.62% |
63,600 |
| 2024/6/27 |
811 |
813 |
808 |
808 |
-0.37% |
75,200 |
| 2024/6/26 |
808 |
813 |
805 |
811 |
+0.37% |
95,200 |
| 2024/6/25 |
800 |
812 |
796 |
808 |
+1.13% |
347,000 |
| 2024/6/24 |
799 |
799 |
795 |
799 |
+0.38% |
98,200 |
| 2024/6/21 |
802 |
804 |
795 |
796 |
-0.50% |
138,500 |
| 2024/6/20 |
802 |
803 |
797 |
800 |
+0.00% |
59,800 |
| 2024/6/19 |
800 |
802 |
797 |
800 |
+0.63% |
113,100 |
| 2024/6/18 |
800 |
800 |
795 |
795 |
-0.25% |
113,200 |
| 2024/6/17 |
804 |
804 |
795 |
797 |
-0.38% |
117,900 |
| 2024/6/14 |
799 |
803 |
797 |
800 |
+0.88% |
158,500 |
| 2024/6/13 |
798 |
798 |
793 |
793 |
-0.38% |
74,500 |
| 2024/6/12 |
798 |
800 |
794 |
796 |
+0.13% |
139,800 |
| 2024/6/11 |
797 |
800 |
793 |
795 |
+0.25% |
139,700 |
| 2024/6/10 |
795 |
797 |
793 |
793 |
-0.25% |
94,200 |
| 2024/6/7 |
797 |
797 |
793 |
795 |
-0.25% |
78,600 |
| 2024/6/6 |
796 |
797 |
793 |
797 |
+0.13% |
89,100 |
| 2024/6/5 |
796 |
798 |
793 |
796 |
+0.25% |
119,500 |
| 2024/6/4 |
786 |
796 |
786 |
794 |
+1.02% |
231,600 |
| 2024/6/3 |
780 |
786 |
777 |
786 |
+1.68% |
159,100 |
| 2024/5/31 |
770 |
777 |
770 |
773 |
+0.00% |
78,600 |
| 2024/5/30 |
774 |
774 |
769 |
773 |
-0.39% |
96,200 |
| 2024/5/29 |
777 |
779 |
775 |
776 |
-0.13% |
42,900 |
| 2024/5/28 |
782 |
783 |
777 |
777 |
-0.38% |
55,700 |
| 2024/5/27 |
775 |
780 |
775 |
780 |
+0.78% |
50,400 |
| 2024/5/24 |
772 |
777 |
771 |
774 |
-0.13% |
64,000 |
| 2024/5/23 |
780 |
780 |
775 |
775 |
-0.13% |
39,100 |
| 2024/5/22 |
779 |
780 |
776 |
776 |
-0.39% |
47,400 |
| 2024/5/21 |
782 |
783 |
779 |
779 |
-0.13% |
61,900 |
| 2024/5/20 |
779 |
783 |
775 |
780 |
+0.26% |
88,900 |
| 2024/5/17 |
775 |
781 |
775 |
778 |
+0.39% |
56,900 |
| 2024/5/16 |
776 |
778 |
774 |
775 |
-0.26% |
70,800 |
| 2024/5/15 |
784 |
784 |
777 |
777 |
-0.64% |
121,300 |
| 2024/5/14 |
784 |
784 |
780 |
782 |
-0.26% |
64,600 |
| 2024/5/13 |
779 |
784 |
779 |
784 |
+0.90% |
89,800 |
| 2024/5/10 |
782 |
782 |
777 |
777 |
-0.64% |
66,800 |
| 2024/5/9 |
783 |
783 |
776 |
782 |
-0.13% |
112,100 |
| 2024/5/8 |
775 |
783 |
774 |
783 |
+1.16% |
191,500 |
| 2024/5/7 |
773 |
776 |
771 |
774 |
+0.52% |
93,700 |
| 2024/5/2 |
771 |
773 |
767 |
770 |
+0.13% |
81,100 |
| 2024/5/1 |
763 |
772 |
763 |
769 |
+0.79% |
154,400 |
| 2024/4/30 |
760 |
765 |
760 |
763 |
+0.66% |
127,400 |
| 2024/4/26 |
760 |
760 |
756 |
758 |
-0.26% |
84,700 |
| 2024/4/25 |
761 |
765 |
760 |
760 |
-0.13% |
78,800 |
| 2024/4/24 |
763 |
764 |
761 |
761 |
-0.26% |
40,800 |
| 2024/4/23 |
761 |
765 |
760 |
763 |
+0.53% |
87,500 |
| 2024/4/22 |
753 |
762 |
752 |
759 |
+1.34% |
103,900 |
| 2024/4/19 |
762 |
762 |
749 |
749 |
-1.45% |
114,600 |
| 2024/4/18 |
758 |
762 |
754 |
760 |
+0.26% |
210,400 |
| 2024/4/17 |
753 |
762 |
745 |
758 |
+1.34% |
278,400 |
| 2024/4/16 |
750 |
755 |
748 |
748 |
-2.22% |
485,400 |
| 2024/4/15 |
761 |
766 |
759 |
765 |
+0.79% |
171,200 |
| 2024/4/12 |
762 |
763 |
759 |
759 |
-0.13% |
90,700 |
| 2024/4/11 |
762 |
764 |
759 |
760 |
-0.52% |
112,700 |
| 2024/4/10 |
764 |
767 |
758 |
764 |
+0.26% |
156,300 |
| 2024/4/9 |
753 |
763 |
753 |
762 |
+1.20% |
154,900 |
| 2024/4/8 |
752 |
754 |
750 |
753 |
+0.27% |
116,500 |
| 2024/4/5 |
752 |
753 |
750 |
751 |
-0.13% |
121,300 |
| 2024/4/4 |
759 |
759 |
752 |
752 |
-0.53% |
157,700 |
| 2024/4/3 |
758 |
759 |
755 |
756 |
-0.26% |
133,000 |
| 2024/4/2 |
762 |
764 |
757 |
758 |
-0.26% |
225,700 |
| 2024/4/1 |
761 |
764 |
759 |
760 |
+0.00% |
97,900 |
| 2024/3/29 |
756 |
762 |
756 |
760 |
+0.13% |
301,900 |
| 2024/3/28 |
763 |
763 |
757 |
759 |
-0.52% |
194,600 |
| 2024/3/27 |
759 |
763 |
759 |
763 |
+0.26% |
131,100 |
| 2024/3/26 |
759 |
761 |
755 |
761 |
+0.26% |
185,300 |
| 2024/3/25 |
766 |
767 |
758 |
759 |
-0.52% |
238,400 |
| 2024/3/22 |
763 |
767 |
762 |
763 |
-0.39% |
397,600 |
| 2024/3/21 |
768 |
771 |
765 |
766 |
+0.00% |
236,500 |
| 2024/3/19 |
761 |
766 |
760 |
766 |
+0.92% |
169,300 |
| 2024/3/18 |
760 |
764 |
758 |
759 |
+0.00% |
184,900 |
| 2024/3/15 |
761 |
762 |
755 |
759 |
-0.39% |
211,500 |
| 2024/3/14 |
760 |
765 |
760 |
762 |
+0.13% |
172,800 |
| 2024/3/13 |
754 |
763 |
753 |
761 |
+1.33% |
281,500 |
| 2024/3/12 |
740 |
752 |
739 |
751 |
+1.08% |
249,600 |
| 2024/3/11 |
759 |
761 |
737 |
743 |
-2.24% |
621,400 |
| 2024/3/8 |
766 |
768 |
760 |
760 |
-0.78% |
430,200 |
| 2024/3/7 |
771 |
773 |
765 |
766 |
-0.52% |
392,100 |
| 2024/3/6 |
771 |
775 |
769 |
770 |
+0.13% |
290,400 |
| 2024/3/5 |
769 |
772 |
766 |
769 |
+0.00% |
269,000 |
| 2024/3/4 |
772 |
773 |
765 |
769 |
-0.26% |
436,800 |
| 2024/3/1 |
784 |
787 |
769 |
771 |
-2.03% |
852,200 |
| 2024/2/29 |
786 |
792 |
782 |
787 |
-0.51% |
466,300 |
| 2024/2/28 |
783 |
801 |
780 |
791 |
-6.72% |
1,129,400 |
| 2024/2/27 |
853 |
856 |
846 |
848 |
+0.47% |
886,400 |
| 2024/2/26 |
838 |
848 |
837 |
844 |
+1.44% |
667,200 |
| 2024/2/22 |
830 |
834 |
829 |
832 |
+0.73% |
551,500 |
| 2024/2/21 |
826 |
828 |
825 |
826 |
+0.36% |
319,500 |
| 2024/2/20 |
825 |
827 |
822 |
823 |
-0.60% |
587,900 |
| 2024/2/19 |
823 |
829 |
822 |
828 |
+0.85% |
462,900 |
| 2024/2/16 |
822 |
824 |
821 |
821 |
+0.12% |
326,800 |
| 2024/2/15 |
822 |
823 |
820 |
820 |
-0.24% |
296,700 |
| 2024/2/14 |
823 |
824 |
820 |
822 |
+0.12% |
289,000 |
| 2024/2/13 |
823 |
824 |
821 |
821 |
+0.12% |
298,400 |
| 2024/2/9 |
821 |
823 |
819 |
820 |
-0.12% |
283,400 |
| 2024/2/8 |
820 |
821 |
819 |
821 |
+0.24% |
263,200 |
| 2024/2/7 |
822 |
823 |
819 |
819 |
+0.00% |
278,500 |
| 2024/2/6 |
821 |
822 |
818 |
819 |
-0.12% |
305,100 |
| 2024/2/5 |
826 |
826 |
820 |
820 |
+0.00% |
550,500 |
| 2024/2/2 |
824 |
824 |
818 |
820 |
+0.00% |
304,500 |
| 2024/2/1 |
824 |
825 |
820 |
820 |
-0.24% |
326,400 |
| 2024/1/31 |
820 |
825 |
820 |
822 |
+0.37% |
415,500 |
| 2024/1/30 |
828 |
828 |
819 |
819 |
-0.61% |
497,100 |
| 2024/1/29 |
823 |
825 |
821 |
824 |
+0.61% |
231,200 |
| 2024/1/26 |
824 |
824 |
818 |
819 |
+0.00% |
234,600 |
| 2024/1/25 |
818 |
820 |
815 |
819 |
-0.12% |
343,900 |
| 2024/1/24 |
819 |
822 |
817 |
820 |
+0.24% |
217,000 |
| 2024/1/23 |
830 |
830 |
818 |
818 |
-0.49% |
460,500 |
| 2024/1/22 |
822 |
824 |
819 |
822 |
+0.12% |
313,800 |
| 2024/1/19 |
822 |
825 |
818 |
821 |
+0.98% |
242,200 |
| 2024/1/18 |
824 |
824 |
813 |
813 |
-1.22% |
549,900 |
| 2024/1/17 |
830 |
835 |
823 |
823 |
-0.12% |
489,600 |
| 2024/1/16 |
832 |
852 |
824 |
824 |
+0.00% |
1,365,900 |
| 2024/1/15 |
833 |
833 |
823 |
824 |
-0.36% |
641,100 |
| 2024/1/12 |
834 |
838 |
826 |
827 |
+0.12% |
377,800 |
| 2024/1/11 |
830 |
832 |
823 |
826 |
-0.36% |
419,900 |
| 2024/1/10 |
833 |
837 |
827 |
829 |
+0.24% |
322,500 |
| 2024/1/9 |
823 |
829 |
820 |
827 |
-0.12% |
586,700 |
| 2024/1/5 |
823 |
830 |
823 |
828 |
-0.24% |
311,100 |
| 2024/1/4 |
822 |
830 |
816 |
830 |
+0.97% |
305,500 |
| 2023/12/29 |
822 |
826 |
819 |
822 |
+0.37% |
168,100 |
|
