日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
699 |
700 |
696 |
699 |
+0.00% |
5,500 |
2024/7/18 |
697 |
700 |
696 |
699 |
+0.29% |
7,800 |
2024/7/17 |
696 |
700 |
696 |
697 |
+0.14% |
7,500 |
2024/7/16 |
696 |
700 |
696 |
696 |
+0.00% |
9,400 |
2024/7/12 |
700 |
700 |
694 |
696 |
+0.14% |
9,700 |
2024/7/11 |
692 |
697 |
690 |
695 |
+0.29% |
12,100 |
2024/7/10 |
697 |
697 |
691 |
693 |
-0.14% |
10,500 |
2024/7/9 |
699 |
699 |
692 |
694 |
-0.72% |
10,600 |
2024/7/8 |
700 |
700 |
694 |
699 |
+0.43% |
8,400 |
2024/7/5 |
700 |
700 |
695 |
696 |
+0.14% |
8,000 |
2024/7/4 |
696 |
699 |
692 |
695 |
-0.43% |
9,200 |
2024/7/3 |
698 |
701 |
696 |
698 |
+0.14% |
8,200 |
2024/7/2 |
695 |
700 |
693 |
697 |
+0.29% |
12,700 |
2024/7/1 |
699 |
700 |
691 |
695 |
+0.00% |
17,400 |
2024/6/28 |
694 |
695 |
692 |
695 |
+1.02% |
7,400 |
2024/6/27 |
693 |
693 |
687 |
688 |
-0.29% |
14,300 |
2024/6/26 |
686 |
690 |
686 |
690 |
+0.58% |
11,800 |
2024/6/25 |
683 |
686 |
682 |
686 |
+0.44% |
4,300 |
2024/6/24 |
685 |
686 |
682 |
683 |
+0.15% |
8,400 |
2024/6/21 |
682 |
685 |
682 |
682 |
+0.00% |
2,900 |
2024/6/20 |
685 |
685 |
681 |
682 |
-0.44% |
7,000 |
2024/6/19 |
682 |
685 |
682 |
685 |
+0.15% |
4,600 |
2024/6/18 |
681 |
684 |
681 |
684 |
+0.29% |
4,100 |
2024/6/17 |
685 |
685 |
681 |
682 |
-0.58% |
6,900 |
2024/6/14 |
689 |
689 |
681 |
686 |
+0.88% |
13,400 |
2024/6/13 |
683 |
683 |
680 |
680 |
-0.44% |
5,200 |
2024/6/12 |
682 |
683 |
680 |
683 |
+0.44% |
4,000 |
2024/6/11 |
683 |
685 |
680 |
680 |
-0.29% |
9,100 |
2024/6/10 |
685 |
685 |
679 |
682 |
-0.15% |
24,600 |
2024/6/7 |
688 |
689 |
680 |
683 |
-0.44% |
21,900 |
2024/6/6 |
683 |
686 |
682 |
686 |
+0.44% |
4,600 |
2024/6/5 |
689 |
689 |
682 |
683 |
-0.87% |
13,900 |
2024/6/4 |
690 |
690 |
686 |
689 |
-0.14% |
5,400 |
2024/6/3 |
690 |
693 |
688 |
690 |
+0.29% |
6,100 |
2024/5/31 |
687 |
689 |
683 |
688 |
+0.73% |
7,600 |
2024/5/30 |
681 |
687 |
681 |
683 |
+0.15% |
7,100 |
2024/5/29 |
685 |
685 |
681 |
682 |
-0.44% |
6,300 |
2024/5/28 |
689 |
689 |
682 |
685 |
+0.00% |
4,200 |
2024/5/27 |
681 |
686 |
681 |
685 |
+0.44% |
6,700 |
2024/5/24 |
683 |
685 |
680 |
682 |
-0.73% |
7,000 |
2024/5/23 |
687 |
687 |
684 |
687 |
+0.44% |
3,900 |
2024/5/22 |
684 |
688 |
679 |
684 |
+0.00% |
16,100 |
2024/5/21 |
685 |
688 |
684 |
684 |
-0.15% |
5,100 |
2024/5/20 |
689 |
693 |
684 |
685 |
-0.58% |
15,600 |
2024/5/17 |
692 |
692 |
685 |
689 |
-0.58% |
9,100 |
2024/5/16 |
703 |
703 |
685 |
693 |
-1.14% |
14,800 |
2024/5/15 |
700 |
701 |
697 |
701 |
+0.14% |
7,400 |
2024/5/14 |
695 |
700 |
693 |
700 |
+0.57% |
9,900 |
2024/5/13 |
693 |
697 |
692 |
696 |
+0.43% |
6,000 |
2024/5/10 |
696 |
696 |
690 |
693 |
+0.43% |
4,300 |
2024/5/9 |
692 |
695 |
690 |
690 |
-0.29% |
2,600 |
2024/5/8 |
694 |
695 |
690 |
692 |
-0.29% |
4,300 |
2024/5/7 |
693 |
695 |
691 |
694 |
+0.14% |
5,200 |
2024/5/2 |
690 |
693 |
690 |
693 |
+0.14% |
2,900 |
2024/5/1 |
687 |
692 |
685 |
692 |
+1.02% |
5,000 |
2024/4/30 |
680 |
688 |
680 |
685 |
+1.78% |
7,600 |
2024/4/26 |
677 |
684 |
673 |
673 |
-1.03% |
35,200 |
2024/4/25 |
681 |
682 |
678 |
680 |
-0.15% |
7,300 |
2024/4/24 |
686 |
689 |
681 |
681 |
-0.73% |
7,600 |
2024/4/23 |
688 |
690 |
686 |
686 |
-0.29% |
2,300 |
2024/4/22 |
689 |
692 |
683 |
688 |
+1.18% |
8,300 |
2024/4/19 |
684 |
685 |
677 |
680 |
-0.58% |
16,100 |
2024/4/18 |
686 |
688 |
682 |
684 |
+0.15% |
4,400 |
2024/4/17 |
691 |
691 |
683 |
683 |
-0.15% |
5,900 |
2024/4/16 |
685 |
687 |
684 |
684 |
-0.58% |
7,200 |
2024/4/15 |
691 |
691 |
686 |
688 |
-0.43% |
9,700 |
2024/4/12 |
690 |
691 |
689 |
691 |
+0.14% |
5,900 |
2024/4/11 |
693 |
693 |
689 |
690 |
-0.14% |
4,500 |
2024/4/10 |
691 |
695 |
690 |
691 |
-0.29% |
4,200 |
2024/4/9 |
690 |
695 |
690 |
693 |
+0.00% |
8,300 |
2024/4/8 |
694 |
694 |
688 |
693 |
-0.14% |
9,700 |
2024/4/5 |
686 |
695 |
685 |
694 |
+0.73% |
9,400 |
2024/4/4 |
685 |
689 |
683 |
689 |
+0.88% |
6,200 |
2024/4/3 |
688 |
688 |
683 |
683 |
-0.73% |
9,800 |
2024/4/2 |
692 |
693 |
688 |
688 |
-0.86% |
11,100 |
2024/4/1 |
700 |
700 |
692 |
694 |
-0.72% |
12,800 |
2024/3/29 |
693 |
699 |
692 |
699 |
+1.16% |
14,200 |
2024/3/28 |
690 |
702 |
689 |
691 |
-3.89% |
50,600 |
2024/3/27 |
722 |
723 |
716 |
719 |
+0.56% |
50,300 |
2024/3/26 |
724 |
724 |
713 |
715 |
-1.24% |
29,500 |
2024/3/25 |
720 |
724 |
719 |
724 |
+0.70% |
18,400 |
2024/3/22 |
718 |
719 |
717 |
719 |
+0.56% |
19,400 |
2024/3/21 |
715 |
718 |
713 |
715 |
+0.28% |
15,000 |
2024/3/19 |
710 |
713 |
709 |
713 |
+0.42% |
16,300 |
2024/3/18 |
709 |
710 |
707 |
710 |
+0.42% |
8,500 |
2024/3/15 |
705 |
708 |
705 |
707 |
+0.14% |
8,000 |
2024/3/14 |
707 |
709 |
705 |
706 |
+0.00% |
7,600 |
2024/3/13 |
706 |
707 |
705 |
706 |
-0.14% |
4,200 |
2024/3/12 |
702 |
707 |
702 |
707 |
+0.00% |
7,200 |
2024/3/11 |
710 |
713 |
702 |
707 |
-0.42% |
30,700 |
2024/3/8 |
710 |
714 |
708 |
710 |
-0.14% |
14,600 |
2024/3/7 |
713 |
715 |
711 |
711 |
-0.28% |
6,000 |
2024/3/6 |
712 |
716 |
711 |
713 |
+0.00% |
9,500 |
2024/3/5 |
717 |
717 |
710 |
713 |
-0.42% |
7,300 |
2024/3/4 |
713 |
718 |
711 |
716 |
+0.42% |
12,700 |
2024/3/1 |
715 |
718 |
712 |
713 |
-0.28% |
6,600 |
2024/2/29 |
712 |
718 |
708 |
715 |
+0.70% |
14,000 |
2024/2/28 |
703 |
712 |
702 |
710 |
+0.71% |
15,100 |
2024/2/27 |
708 |
708 |
702 |
705 |
+0.14% |
8,900 |
2024/2/26 |
707 |
707 |
703 |
704 |
+0.43% |
7,900 |
2024/2/22 |
704 |
704 |
698 |
701 |
-0.28% |
8,100 |
2024/2/21 |
699 |
703 |
695 |
703 |
+0.14% |
18,600 |
2024/2/20 |
710 |
710 |
690 |
702 |
-1.13% |
28,300 |
2024/2/19 |
718 |
718 |
707 |
710 |
+0.42% |
9,500 |
2024/2/16 |
696 |
712 |
696 |
707 |
+1.14% |
13,900 |
2024/2/15 |
728 |
728 |
697 |
699 |
-1.13% |
33,100 |
2024/2/14 |
706 |
715 |
705 |
707 |
-0.28% |
11,600 |
2024/2/13 |
708 |
715 |
704 |
709 |
+0.57% |
22,400 |
2024/2/9 |
705 |
709 |
701 |
705 |
+0.00% |
13,400 |
2024/2/8 |
706 |
706 |
699 |
705 |
+0.14% |
10,100 |
2024/2/7 |
704 |
705 |
700 |
704 |
+0.43% |
5,800 |
2024/2/6 |
703 |
704 |
700 |
701 |
+0.14% |
5,000 |
2024/2/5 |
705 |
706 |
700 |
700 |
+0.00% |
7,000 |
2024/2/2 |
704 |
704 |
698 |
700 |
+0.29% |
6,200 |
2024/2/1 |
705 |
705 |
697 |
698 |
-0.57% |
6,900 |
2024/1/31 |
696 |
704 |
691 |
702 |
+1.74% |
10,200 |
2024/1/30 |
709 |
709 |
690 |
690 |
-2.40% |
51,000 |
2024/1/29 |
702 |
707 |
702 |
707 |
+1.14% |
8,800 |
2024/1/26 |
699 |
702 |
698 |
699 |
+0.29% |
5,200 |
2024/1/25 |
692 |
703 |
692 |
697 |
+0.43% |
10,000 |
2024/1/24 |
697 |
698 |
694 |
694 |
-0.43% |
9,300 |
2024/1/23 |
701 |
704 |
693 |
697 |
-0.57% |
12,600 |
2024/1/22 |
696 |
709 |
691 |
701 |
+1.45% |
19,600 |
|