日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
613 |
620 |
612 |
617 |
+1.15% |
12,800 |
2024/8/22 |
610 |
611 |
610 |
610 |
+0.16% |
2,400 |
2024/8/21 |
610 |
613 |
609 |
609 |
-0.65% |
2,300 |
2024/8/20 |
614 |
614 |
608 |
613 |
+0.82% |
3,000 |
2024/8/19 |
608 |
609 |
604 |
608 |
+0.83% |
5,000 |
2024/8/16 |
611 |
611 |
603 |
603 |
-0.66% |
8,200 |
2024/8/15 |
608 |
608 |
602 |
607 |
+0.83% |
3,800 |
2024/8/14 |
601 |
607 |
601 |
602 |
+0.33% |
3,800 |
2024/8/13 |
600 |
605 |
599 |
600 |
+1.69% |
7,700 |
2024/8/9 |
592 |
598 |
590 |
590 |
+0.00% |
5,400 |
2024/8/8 |
597 |
600 |
590 |
590 |
-0.67% |
9,700 |
2024/8/7 |
588 |
596 |
585 |
594 |
+1.19% |
9,000 |
2024/8/6 |
565 |
594 |
565 |
587 |
+6.73% |
15,700 |
2024/8/5 |
590 |
590 |
550 |
550 |
-7.72% |
65,300 |
2024/8/2 |
601 |
601 |
588 |
596 |
-1.16% |
38,300 |
2024/8/1 |
615 |
615 |
596 |
603 |
-1.95% |
31,900 |
2024/7/31 |
605 |
615 |
605 |
615 |
+2.50% |
11,700 |
2024/7/30 |
618 |
621 |
600 |
600 |
-3.85% |
42,200 |
2024/7/29 |
618 |
624 |
615 |
624 |
+1.63% |
5,800 |
2024/7/26 |
615 |
616 |
614 |
614 |
+0.66% |
2,700 |
2024/7/25 |
610 |
618 |
601 |
610 |
+0.16% |
24,400 |
2024/7/24 |
635 |
635 |
599 |
609 |
-2.87% |
74,200 |
2024/7/23 |
616 |
629 |
616 |
627 |
+1.95% |
5,100 |
2024/7/22 |
631 |
631 |
612 |
615 |
-1.76% |
41,700 |
2024/7/19 |
630 |
630 |
626 |
626 |
-0.63% |
6,000 |
2024/7/18 |
632 |
633 |
630 |
630 |
-0.16% |
4,200 |
2024/7/17 |
632 |
634 |
631 |
631 |
-0.16% |
3,100 |
2024/7/16 |
637 |
637 |
632 |
632 |
+0.00% |
2,500 |
2024/7/12 |
631 |
636 |
630 |
632 |
+0.32% |
4,600 |
2024/7/11 |
633 |
636 |
630 |
630 |
+0.00% |
4,000 |
2024/7/10 |
634 |
635 |
630 |
630 |
+0.00% |
5,000 |
2024/7/9 |
632 |
633 |
630 |
630 |
-0.47% |
3,500 |
2024/7/8 |
632 |
636 |
632 |
633 |
+0.16% |
3,100 |
2024/7/5 |
634 |
635 |
630 |
632 |
-0.16% |
3,200 |
2024/7/4 |
633 |
633 |
629 |
633 |
+0.48% |
2,800 |
2024/7/3 |
632 |
633 |
629 |
630 |
+0.16% |
4,300 |
2024/7/2 |
633 |
633 |
629 |
629 |
-0.16% |
4,900 |
2024/7/1 |
631 |
631 |
628 |
630 |
+0.48% |
3,000 |
2024/6/28 |
629 |
630 |
627 |
627 |
+0.32% |
1,600 |
2024/6/27 |
628 |
629 |
625 |
625 |
-0.48% |
3,900 |
2024/6/26 |
625 |
628 |
623 |
628 |
+0.64% |
2,100 |
2024/6/25 |
625 |
628 |
624 |
624 |
-0.16% |
3,000 |
2024/6/24 |
620 |
628 |
620 |
625 |
+0.81% |
3,400 |
2024/6/21 |
620 |
623 |
620 |
620 |
+0.00% |
3,800 |
2024/6/20 |
626 |
626 |
620 |
620 |
-0.32% |
4,400 |
2024/6/19 |
620 |
623 |
620 |
622 |
+0.00% |
5,800 |
2024/6/18 |
621 |
626 |
620 |
622 |
+0.16% |
3,900 |
2024/6/17 |
630 |
634 |
620 |
621 |
-2.20% |
23,000 |
2024/6/14 |
625 |
635 |
624 |
635 |
+0.79% |
8,100 |
2024/6/13 |
626 |
630 |
625 |
630 |
+0.48% |
3,000 |
2024/6/12 |
631 |
631 |
627 |
627 |
-0.32% |
2,900 |
2024/6/11 |
631 |
631 |
628 |
629 |
+0.00% |
2,100 |
2024/6/10 |
626 |
629 |
626 |
629 |
+0.48% |
2,500 |
2024/6/7 |
626 |
627 |
620 |
626 |
-0.16% |
9,500 |
2024/6/6 |
625 |
627 |
624 |
627 |
+0.32% |
3,800 |
2024/6/5 |
629 |
629 |
625 |
625 |
-0.64% |
2,000 |
2024/6/4 |
629 |
629 |
625 |
629 |
+0.00% |
2,400 |
2024/6/3 |
621 |
629 |
621 |
629 |
+0.96% |
5,900 |
2024/5/31 |
624 |
624 |
619 |
623 |
-0.16% |
2,300 |
2024/5/30 |
618 |
624 |
618 |
624 |
+0.97% |
3,200 |
2024/5/29 |
622 |
622 |
618 |
618 |
-0.48% |
2,700 |
2024/5/28 |
620 |
621 |
618 |
621 |
+0.16% |
3,900 |
2024/5/27 |
620 |
620 |
618 |
620 |
+0.16% |
3,000 |
2024/5/24 |
620 |
620 |
616 |
619 |
-0.16% |
2,800 |
2024/5/23 |
619 |
620 |
617 |
620 |
+0.65% |
1,300 |
2024/5/22 |
619 |
620 |
615 |
616 |
-0.32% |
7,200 |
2024/5/21 |
619 |
619 |
617 |
618 |
-0.16% |
2,100 |
2024/5/20 |
617 |
619 |
616 |
619 |
+0.16% |
3,100 |
2024/5/17 |
619 |
620 |
615 |
618 |
+0.00% |
4,000 |
2024/5/16 |
619 |
619 |
616 |
618 |
+0.32% |
2,200 |
2024/5/15 |
619 |
620 |
616 |
616 |
-0.48% |
2,600 |
2024/5/14 |
618 |
619 |
616 |
619 |
+0.00% |
4,100 |
2024/5/13 |
617 |
619 |
616 |
619 |
+0.16% |
3,600 |
2024/5/10 |
617 |
620 |
616 |
618 |
+0.16% |
4,900 |
2024/5/9 |
620 |
620 |
617 |
617 |
-0.16% |
3,700 |
2024/5/8 |
618 |
620 |
617 |
618 |
+0.00% |
4,600 |
2024/5/7 |
619 |
621 |
618 |
618 |
+0.16% |
7,300 |
2024/5/2 |
617 |
619 |
617 |
617 |
-0.16% |
4,500 |
2024/5/1 |
617 |
618 |
617 |
618 |
+0.00% |
5,500 |
2024/4/30 |
620 |
620 |
615 |
618 |
+0.49% |
5,900 |
2024/4/26 |
620 |
622 |
615 |
615 |
-0.81% |
25,300 |
2024/4/25 |
621 |
623 |
620 |
620 |
+0.00% |
4,000 |
2024/4/24 |
622 |
622 |
620 |
620 |
-0.32% |
6,000 |
2024/4/23 |
620 |
624 |
620 |
622 |
+0.16% |
2,700 |
2024/4/22 |
620 |
623 |
620 |
621 |
-0.32% |
7,400 |
2024/4/19 |
626 |
628 |
623 |
623 |
+0.16% |
43,000 |
2024/4/18 |
621 |
624 |
621 |
622 |
+0.32% |
4,200 |
2024/4/17 |
620 |
621 |
618 |
620 |
+0.16% |
3,100 |
2024/4/16 |
621 |
621 |
619 |
619 |
-0.32% |
10,200 |
2024/4/15 |
622 |
623 |
621 |
621 |
-0.16% |
7,600 |
2024/4/12 |
625 |
625 |
622 |
622 |
-0.16% |
5,500 |
2024/4/11 |
623 |
624 |
621 |
623 |
+0.32% |
3,400 |
2024/4/10 |
624 |
624 |
621 |
621 |
+0.16% |
4,800 |
2024/4/9 |
621 |
623 |
620 |
620 |
+0.00% |
4,100 |
2024/4/8 |
623 |
623 |
620 |
620 |
-0.48% |
7,700 |
2024/4/5 |
626 |
627 |
622 |
623 |
-0.64% |
5,100 |
2024/4/4 |
628 |
628 |
626 |
627 |
+0.16% |
3,600 |
2024/4/3 |
627 |
628 |
626 |
626 |
-0.16% |
2,800 |
2024/4/2 |
640 |
640 |
626 |
627 |
-1.10% |
9,200 |
2024/4/1 |
630 |
634 |
630 |
634 |
+0.63% |
6,100 |
2024/3/29 |
627 |
630 |
627 |
630 |
+0.80% |
3,300 |
2024/3/28 |
625 |
629 |
625 |
625 |
+0.00% |
8,900 |
2024/3/27 |
625 |
629 |
625 |
625 |
+0.00% |
8,900 |
2024/3/26 |
626 |
626 |
623 |
625 |
-0.16% |
5,500 |
2024/3/25 |
621 |
626 |
621 |
626 |
+0.81% |
8,900 |
2024/3/22 |
626 |
626 |
620 |
621 |
-0.16% |
7,100 |
2024/3/21 |
620 |
626 |
619 |
622 |
+0.00% |
11,600 |
2024/3/19 |
618 |
623 |
618 |
622 |
+0.65% |
5,800 |
2024/3/18 |
618 |
619 |
617 |
618 |
+0.00% |
5,500 |
2024/3/15 |
617 |
623 |
617 |
618 |
-0.80% |
5,600 |
2024/3/14 |
621 |
623 |
617 |
623 |
+0.32% |
5,900 |
2024/3/13 |
617 |
622 |
617 |
621 |
+0.32% |
5,400 |
2024/3/12 |
618 |
620 |
616 |
619 |
+0.32% |
2,600 |
2024/3/11 |
615 |
619 |
615 |
617 |
+0.33% |
10,000 |
2024/3/8 |
624 |
625 |
615 |
615 |
-0.16% |
13,900 |
2024/3/7 |
622 |
622 |
616 |
616 |
+0.16% |
5,200 |
2024/3/6 |
612 |
621 |
612 |
615 |
+0.00% |
11,700 |
2024/3/5 |
614 |
615 |
612 |
615 |
+0.16% |
3,600 |
2024/3/4 |
617 |
618 |
612 |
614 |
-0.49% |
17,100 |
2024/3/1 |
621 |
623 |
616 |
617 |
-0.64% |
13,500 |
2024/2/29 |
622 |
625 |
620 |
621 |
-0.64% |
3,400 |
2024/2/28 |
620 |
627 |
620 |
625 |
+1.30% |
10,100 |
2024/2/27 |
623 |
624 |
617 |
617 |
-0.64% |
13,900 |
|