| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
773 |
774 |
766 |
769 |
-0.13% |
127,300 |
| 2024/7/18 |
776 |
777 |
770 |
770 |
-1.41% |
216,600 |
| 2024/7/17 |
779 |
793 |
779 |
781 |
+0.39% |
156,500 |
| 2024/7/16 |
784 |
795 |
777 |
778 |
-0.26% |
225,500 |
| 2024/7/12 |
779 |
785 |
764 |
780 |
-4.06% |
593,700 |
| 2024/7/11 |
808 |
821 |
801 |
813 |
+1.62% |
200,900 |
| 2024/7/10 |
804 |
804 |
795 |
800 |
-0.50% |
143,000 |
| 2024/7/9 |
805 |
810 |
798 |
804 |
-0.12% |
81,300 |
| 2024/7/8 |
810 |
820 |
801 |
805 |
-0.74% |
64,800 |
| 2024/7/5 |
810 |
812 |
804 |
811 |
+0.37% |
65,400 |
| 2024/7/4 |
802 |
809 |
801 |
808 |
+1.38% |
87,400 |
| 2024/7/3 |
802 |
802 |
795 |
797 |
-0.75% |
82,700 |
| 2024/7/2 |
804 |
807 |
798 |
803 |
-0.50% |
60,600 |
| 2024/7/1 |
810 |
813 |
803 |
807 |
+0.25% |
45,800 |
| 2024/6/28 |
810 |
810 |
799 |
805 |
-0.37% |
54,500 |
| 2024/6/27 |
819 |
819 |
804 |
808 |
-0.86% |
38,800 |
| 2024/6/26 |
819 |
819 |
807 |
815 |
+0.00% |
53,800 |
| 2024/6/25 |
812 |
819 |
803 |
815 |
+1.37% |
80,900 |
| 2024/6/24 |
807 |
814 |
800 |
804 |
+0.12% |
75,800 |
| 2024/6/21 |
810 |
819 |
796 |
803 |
-0.74% |
164,400 |
| 2024/6/20 |
805 |
810 |
794 |
809 |
+0.37% |
82,400 |
| 2024/6/19 |
799 |
808 |
798 |
806 |
+1.64% |
57,300 |
| 2024/6/18 |
785 |
799 |
785 |
793 |
+0.76% |
48,300 |
| 2024/6/17 |
796 |
797 |
781 |
787 |
-1.13% |
47,700 |
| 2024/6/14 |
781 |
802 |
781 |
796 |
+1.79% |
101,000 |
| 2024/6/13 |
793 |
795 |
781 |
782 |
-0.51% |
84,600 |
| 2024/6/12 |
789 |
793 |
785 |
786 |
-1.26% |
72,600 |
| 2024/6/11 |
801 |
804 |
796 |
796 |
-0.50% |
43,800 |
| 2024/6/10 |
795 |
803 |
794 |
800 |
+1.27% |
66,200 |
| 2024/6/7 |
787 |
794 |
787 |
790 |
-0.50% |
71,000 |
| 2024/6/6 |
806 |
809 |
792 |
794 |
-1.00% |
113,800 |
| 2024/6/5 |
822 |
822 |
801 |
802 |
-2.79% |
113,600 |
| 2024/6/4 |
835 |
835 |
825 |
825 |
-2.14% |
59,800 |
| 2024/6/3 |
845 |
853 |
833 |
843 |
+0.36% |
98,600 |
| 2024/5/31 |
830 |
841 |
827 |
840 |
+1.57% |
90,600 |
| 2024/5/30 |
811 |
829 |
811 |
827 |
-1.66% |
64,500 |
| 2024/5/29 |
855 |
858 |
840 |
841 |
-2.21% |
250,800 |
| 2024/5/28 |
861 |
871 |
859 |
860 |
+0.00% |
51,500 |
| 2024/5/27 |
854 |
860 |
849 |
860 |
+1.18% |
44,900 |
| 2024/5/24 |
849 |
860 |
845 |
850 |
+0.00% |
76,400 |
| 2024/5/23 |
854 |
857 |
844 |
850 |
-0.93% |
53,400 |
| 2024/5/22 |
866 |
877 |
854 |
858 |
-1.04% |
92,600 |
| 2024/5/21 |
873 |
878 |
864 |
867 |
-0.69% |
72,900 |
| 2024/5/20 |
858 |
873 |
858 |
873 |
+1.87% |
100,400 |
| 2024/5/17 |
839 |
859 |
833 |
857 |
+1.30% |
87,800 |
| 2024/5/16 |
852 |
854 |
838 |
846 |
-1.05% |
108,100 |
| 2024/5/15 |
854 |
866 |
851 |
855 |
+0.12% |
98,800 |
| 2024/5/14 |
851 |
855 |
845 |
854 |
-0.12% |
102,100 |
| 2024/5/13 |
859 |
865 |
842 |
855 |
+1.18% |
190,100 |
| 2024/5/10 |
827 |
848 |
827 |
845 |
+2.30% |
114,200 |
| 2024/5/9 |
820 |
829 |
814 |
826 |
+1.23% |
63,000 |
| 2024/5/8 |
819 |
822 |
810 |
816 |
+0.12% |
73,200 |
| 2024/5/7 |
819 |
822 |
810 |
815 |
+0.25% |
71,600 |
| 2024/5/2 |
810 |
814 |
805 |
813 |
+0.37% |
63,200 |
| 2024/5/1 |
808 |
814 |
807 |
810 |
-0.49% |
70,600 |
| 2024/4/30 |
818 |
818 |
806 |
814 |
+0.99% |
56,000 |
| 2024/4/26 |
808 |
808 |
797 |
806 |
-0.25% |
84,000 |
| 2024/4/25 |
810 |
812 |
806 |
808 |
-0.49% |
56,500 |
| 2024/4/24 |
819 |
820 |
811 |
812 |
-0.73% |
62,300 |
| 2024/4/23 |
828 |
832 |
816 |
818 |
-0.97% |
95,400 |
| 2024/4/22 |
791 |
827 |
791 |
826 |
+4.56% |
141,300 |
| 2024/4/19 |
802 |
805 |
784 |
790 |
-1.99% |
112,900 |
| 2024/4/18 |
798 |
812 |
798 |
806 |
+0.50% |
71,600 |
| 2024/4/17 |
806 |
809 |
796 |
802 |
-0.74% |
125,400 |
| 2024/4/16 |
823 |
824 |
808 |
808 |
-2.77% |
150,600 |
| 2024/4/15 |
836 |
836 |
827 |
831 |
-0.60% |
94,100 |
| 2024/4/12 |
846 |
851 |
836 |
836 |
-1.07% |
134,200 |
| 2024/4/11 |
859 |
859 |
844 |
845 |
-1.74% |
186,300 |
| 2024/4/10 |
843 |
885 |
841 |
860 |
+2.38% |
329,000 |
| 2024/4/9 |
846 |
848 |
834 |
840 |
-0.71% |
202,700 |
| 2024/4/8 |
854 |
864 |
846 |
846 |
-0.35% |
206,500 |
| 2024/4/5 |
861 |
870 |
841 |
849 |
-9.78% |
662,400 |
| 2024/4/4 |
953 |
962 |
935 |
941 |
-2.79% |
353,500 |
| 2024/4/3 |
955 |
972 |
945 |
968 |
+0.31% |
173,000 |
| 2024/4/2 |
938 |
967 |
933 |
965 |
+3.43% |
197,400 |
| 2024/4/1 |
974 |
974 |
932 |
933 |
-2.71% |
176,100 |
| 2024/3/29 |
940 |
972 |
933 |
959 |
+1.91% |
140,000 |
| 2024/3/28 |
932 |
954 |
931 |
941 |
+0.97% |
128,800 |
| 2024/3/27 |
926 |
938 |
919 |
932 |
+0.87% |
96,700 |
| 2024/3/26 |
911 |
924 |
910 |
924 |
+1.20% |
56,100 |
| 2024/3/25 |
916 |
924 |
910 |
913 |
-0.44% |
73,500 |
| 2024/3/22 |
916 |
936 |
911 |
917 |
+0.11% |
112,200 |
| 2024/3/21 |
915 |
929 |
911 |
916 |
+1.55% |
106,600 |
| 2024/3/19 |
887 |
908 |
882 |
902 |
+1.35% |
63,900 |
| 2024/3/18 |
898 |
903 |
888 |
890 |
+0.45% |
66,800 |
| 2024/3/15 |
883 |
895 |
877 |
886 |
+0.34% |
131,800 |
| 2024/3/14 |
874 |
887 |
873 |
883 |
+1.61% |
61,700 |
| 2024/3/13 |
884 |
896 |
866 |
869 |
-1.25% |
63,400 |
| 2024/3/12 |
873 |
884 |
868 |
880 |
-0.90% |
89,500 |
| 2024/3/11 |
911 |
911 |
875 |
888 |
-3.37% |
165,700 |
| 2024/3/8 |
862 |
929 |
860 |
919 |
+6.24% |
305,200 |
| 2024/3/7 |
880 |
882 |
858 |
865 |
-1.03% |
88,800 |
| 2024/3/6 |
863 |
879 |
857 |
874 |
+1.27% |
89,300 |
| 2024/3/5 |
840 |
870 |
839 |
863 |
+3.60% |
161,400 |
| 2024/3/4 |
840 |
840 |
827 |
833 |
-0.48% |
107,700 |
| 2024/3/1 |
842 |
848 |
834 |
837 |
-0.12% |
142,500 |
| 2024/2/29 |
861 |
861 |
837 |
838 |
-3.01% |
243,200 |
| 2024/2/28 |
869 |
886 |
863 |
864 |
-1.14% |
93,400 |
| 2024/2/27 |
869 |
884 |
868 |
874 |
+0.46% |
138,700 |
| 2024/2/26 |
875 |
880 |
870 |
870 |
-0.68% |
53,700 |
| 2024/2/22 |
883 |
888 |
870 |
876 |
-0.34% |
90,200 |
| 2024/2/21 |
896 |
896 |
876 |
879 |
-1.35% |
77,800 |
| 2024/2/20 |
894 |
912 |
889 |
891 |
+0.56% |
149,100 |
| 2024/2/19 |
877 |
886 |
874 |
886 |
+1.03% |
58,600 |
| 2024/2/16 |
878 |
882 |
869 |
877 |
+1.27% |
76,200 |
| 2024/2/15 |
898 |
902 |
862 |
866 |
-3.24% |
196,900 |
| 2024/2/14 |
896 |
918 |
893 |
895 |
-1.00% |
112,700 |
| 2024/2/13 |
896 |
909 |
882 |
904 |
+2.03% |
112,700 |
| 2024/2/9 |
895 |
901 |
885 |
886 |
-1.34% |
64,000 |
| 2024/2/8 |
915 |
915 |
894 |
898 |
-1.64% |
69,300 |
| 2024/2/7 |
892 |
913 |
892 |
913 |
+1.56% |
69,500 |
| 2024/2/6 |
914 |
916 |
897 |
899 |
-1.64% |
79,000 |
| 2024/2/5 |
884 |
917 |
884 |
914 |
+3.28% |
169,100 |
| 2024/2/2 |
904 |
904 |
885 |
885 |
-2.43% |
118,600 |
| 2024/2/1 |
909 |
909 |
896 |
907 |
-0.66% |
95,600 |
| 2024/1/31 |
898 |
913 |
892 |
913 |
+1.78% |
97,700 |
| 2024/1/30 |
918 |
944 |
895 |
897 |
-1.75% |
365,600 |
| 2024/1/29 |
886 |
913 |
883 |
913 |
+3.05% |
129,000 |
| 2024/1/26 |
890 |
901 |
880 |
886 |
-0.11% |
128,900 |
| 2024/1/25 |
871 |
895 |
868 |
887 |
+0.80% |
130,300 |
| 2024/1/24 |
900 |
900 |
880 |
880 |
-2.33% |
107,100 |
| 2024/1/23 |
923 |
928 |
898 |
901 |
-2.17% |
181,300 |
| 2024/1/22 |
902 |
923 |
902 |
921 |
+1.99% |
166,700 |
|
