日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
702 |
702 |
700 |
701 |
+0.14% |
2,700 |
2024/7/17 |
704 |
704 |
700 |
700 |
-0.28% |
2,700 |
2024/7/16 |
701 |
702 |
700 |
702 |
+0.14% |
14,200 |
2024/7/12 |
700 |
705 |
700 |
701 |
+0.14% |
3,700 |
2024/7/11 |
699 |
701 |
699 |
700 |
+0.86% |
8,600 |
2024/7/10 |
696 |
696 |
692 |
694 |
-0.14% |
700 |
2024/7/9 |
696 |
696 |
693 |
695 |
-0.14% |
1,000 |
2024/7/8 |
699 |
699 |
696 |
696 |
-0.43% |
300 |
2024/7/5 |
697 |
700 |
697 |
699 |
+0.29% |
1,300 |
2024/7/4 |
697 |
698 |
697 |
697 |
+0.00% |
3,500 |
2024/7/3 |
695 |
697 |
695 |
697 |
+0.29% |
1,200 |
2024/7/2 |
696 |
696 |
695 |
695 |
-0.14% |
1,400 |
2024/7/1 |
698 |
698 |
693 |
696 |
-0.29% |
7,000 |
2024/6/28 |
697 |
698 |
697 |
698 |
+0.43% |
600 |
2024/6/27 |
693 |
698 |
693 |
695 |
+0.29% |
1,000 |
2024/6/26 |
695 |
696 |
693 |
693 |
+0.29% |
2,500 |
2024/6/25 |
693 |
693 |
691 |
691 |
-0.29% |
1,800 |
2024/6/24 |
690 |
693 |
690 |
693 |
+0.73% |
5,600 |
2024/6/21 |
690 |
692 |
686 |
688 |
+0.44% |
2,500 |
2024/6/20 |
691 |
691 |
685 |
685 |
-1.01% |
700 |
2024/6/19 |
684 |
692 |
684 |
692 |
+0.87% |
300 |
2024/6/18 |
692 |
692 |
682 |
686 |
-0.87% |
2,100 |
2024/6/17 |
690 |
692 |
689 |
692 |
+0.29% |
900 |
2024/6/14 |
689 |
693 |
685 |
690 |
+0.73% |
3,400 |
2024/6/13 |
685 |
685 |
685 |
685 |
+0.00% |
700 |
2024/6/12 |
684 |
685 |
684 |
685 |
+0.00% |
1,600 |
2024/6/11 |
690 |
690 |
675 |
685 |
-0.72% |
3,000 |
2024/6/10 |
689 |
691 |
686 |
690 |
+0.29% |
2,600 |
2024/6/7 |
688 |
688 |
688 |
688 |
+0.00% |
100 |
2024/6/6 |
684 |
688 |
684 |
688 |
+0.00% |
800 |
2024/6/5 |
688 |
688 |
681 |
688 |
+1.18% |
1,400 |
2024/6/4 |
680 |
680 |
680 |
680 |
-0.73% |
300 |
2024/6/3 |
679 |
687 |
679 |
685 |
+1.03% |
800 |
2024/5/31 |
673 |
682 |
673 |
678 |
+1.50% |
10,100 |
2024/5/30 |
680 |
680 |
665 |
668 |
-1.76% |
10,200 |
2024/5/29 |
691 |
691 |
680 |
680 |
-1.45% |
3,600 |
2024/5/28 |
693 |
693 |
690 |
690 |
-0.72% |
3,300 |
2024/5/27 |
695 |
695 |
695 |
695 |
+0.29% |
1,700 |
2024/5/24 |
690 |
693 |
690 |
693 |
+0.43% |
500 |
2024/5/23 |
690 |
695 |
690 |
690 |
+0.15% |
12,800 |
2024/5/22 |
690 |
690 |
689 |
689 |
-0.14% |
1,100 |
2024/5/21 |
690 |
690 |
684 |
690 |
-0.14% |
2,600 |
2024/5/20 |
680 |
691 |
680 |
691 |
+0.14% |
8,700 |
2024/5/17 |
684 |
690 |
680 |
690 |
+0.00% |
5,800 |
2024/5/16 |
696 |
696 |
683 |
690 |
-0.86% |
5,300 |
2024/5/15 |
695 |
696 |
694 |
696 |
-0.14% |
1,100 |
2024/5/14 |
695 |
697 |
690 |
697 |
+0.43% |
4,000 |
2024/5/13 |
694 |
698 |
690 |
694 |
-0.72% |
6,300 |
2024/5/10 |
697 |
699 |
697 |
699 |
+0.14% |
1,600 |
2024/5/9 |
697 |
698 |
691 |
698 |
+0.14% |
3,500 |
2024/5/8 |
700 |
705 |
696 |
697 |
-1.27% |
13,000 |
2024/5/7 |
699 |
706 |
699 |
706 |
+0.57% |
3,000 |
2024/5/2 |
702 |
703 |
702 |
702 |
+0.72% |
500 |
2024/5/1 |
702 |
702 |
697 |
697 |
-0.43% |
1,900 |
2024/4/30 |
706 |
706 |
700 |
700 |
-0.85% |
13,800 |
2024/4/26 |
711 |
712 |
706 |
706 |
-0.14% |
3,900 |
2024/4/25 |
708 |
710 |
707 |
707 |
-0.14% |
1,300 |
2024/4/24 |
705 |
711 |
705 |
708 |
-0.42% |
900 |
2024/4/23 |
706 |
714 |
706 |
711 |
+1.28% |
2,100 |
2024/4/22 |
703 |
707 |
702 |
702 |
-0.14% |
1,000 |
2024/4/19 |
704 |
705 |
702 |
703 |
-1.40% |
2,400 |
2024/4/18 |
713 |
713 |
704 |
713 |
+0.42% |
1,800 |
2024/4/17 |
718 |
718 |
704 |
710 |
-1.25% |
3,700 |
2024/4/16 |
721 |
721 |
715 |
719 |
-0.28% |
2,700 |
2024/4/15 |
721 |
723 |
720 |
721 |
-0.55% |
3,200 |
2024/4/12 |
730 |
730 |
725 |
725 |
-0.68% |
5,600 |
2024/4/11 |
732 |
732 |
725 |
730 |
-0.27% |
1,100 |
2024/4/10 |
731 |
732 |
731 |
732 |
+0.14% |
1,600 |
2024/4/9 |
736 |
736 |
731 |
731 |
+0.14% |
3,900 |
2024/4/8 |
728 |
730 |
727 |
730 |
+0.55% |
1,300 |
2024/4/5 |
728 |
728 |
725 |
726 |
-0.14% |
1,200 |
2024/4/4 |
726 |
735 |
726 |
727 |
+0.14% |
3,200 |
2024/4/3 |
725 |
726 |
722 |
726 |
-0.27% |
3,000 |
2024/4/2 |
730 |
732 |
720 |
728 |
-0.55% |
14,500 |
2024/4/1 |
731 |
740 |
728 |
732 |
+0.41% |
14,300 |
2024/3/29 |
724 |
729 |
718 |
729 |
+1.11% |
4,100 |
2024/3/28 |
720 |
722 |
720 |
721 |
-0.14% |
1,300 |
2024/3/27 |
725 |
732 |
722 |
722 |
-0.41% |
28,200 |
2024/3/26 |
711 |
725 |
711 |
725 |
+1.40% |
12,500 |
2024/3/25 |
715 |
719 |
715 |
715 |
-0.28% |
4,000 |
2024/3/22 |
715 |
717 |
706 |
717 |
-0.14% |
9,000 |
2024/3/21 |
712 |
718 |
710 |
718 |
+1.27% |
17,200 |
2024/3/19 |
702 |
709 |
701 |
709 |
+1.00% |
4,600 |
2024/3/18 |
710 |
711 |
700 |
702 |
-0.85% |
7,900 |
2024/3/15 |
706 |
708 |
706 |
708 |
+0.28% |
600 |
2024/3/14 |
706 |
706 |
706 |
706 |
+0.00% |
300 |
2024/3/13 |
709 |
712 |
703 |
706 |
+1.00% |
5,500 |
2024/3/12 |
697 |
703 |
693 |
699 |
+0.14% |
6,900 |
2024/3/11 |
699 |
704 |
697 |
698 |
+0.00% |
4,900 |
2024/3/8 |
685 |
705 |
685 |
698 |
+2.05% |
7,000 |
2024/3/7 |
701 |
703 |
682 |
684 |
-2.43% |
25,600 |
2024/3/6 |
700 |
702 |
696 |
701 |
-0.85% |
10,300 |
2024/3/5 |
706 |
708 |
700 |
707 |
+0.14% |
16,500 |
2024/3/4 |
708 |
710 |
701 |
706 |
-0.56% |
7,000 |
2024/3/1 |
709 |
711 |
708 |
710 |
+0.14% |
3,500 |
2024/2/29 |
710 |
710 |
706 |
709 |
-0.28% |
3,700 |
2024/2/28 |
707 |
711 |
707 |
711 |
+0.14% |
1,900 |
2024/2/27 |
709 |
710 |
707 |
710 |
+0.00% |
2,100 |
2024/2/26 |
711 |
713 |
707 |
710 |
-0.28% |
4,300 |
2024/2/22 |
709 |
712 |
709 |
712 |
+0.42% |
16,400 |
2024/2/21 |
710 |
714 |
707 |
709 |
-0.42% |
4,500 |
2024/2/20 |
709 |
712 |
707 |
712 |
+0.42% |
9,800 |
2024/2/19 |
708 |
709 |
695 |
709 |
+0.14% |
6,900 |
2024/2/16 |
702 |
708 |
702 |
708 |
+0.57% |
4,100 |
2024/2/15 |
701 |
705 |
698 |
704 |
+0.43% |
6,500 |
2024/2/14 |
712 |
712 |
701 |
701 |
-1.82% |
18,000 |
2024/2/13 |
702 |
715 |
696 |
714 |
+1.71% |
11,300 |
2024/2/9 |
698 |
707 |
698 |
702 |
+0.57% |
15,000 |
2024/2/8 |
703 |
705 |
698 |
698 |
+0.00% |
18,600 |
2024/2/7 |
700 |
702 |
697 |
698 |
+0.29% |
3,500 |
2024/2/6 |
692 |
704 |
692 |
696 |
-0.29% |
5,700 |
2024/2/5 |
705 |
705 |
666 |
698 |
-1.41% |
59,000 |
2024/2/2 |
674 |
710 |
672 |
708 |
+5.20% |
78,200 |
2024/2/1 |
671 |
673 |
666 |
673 |
+0.45% |
4,200 |
2024/1/31 |
670 |
674 |
670 |
670 |
-0.45% |
3,700 |
2024/1/30 |
668 |
675 |
665 |
673 |
+1.20% |
14,900 |
2024/1/29 |
664 |
669 |
664 |
665 |
-0.75% |
10,700 |
2024/1/26 |
666 |
670 |
665 |
670 |
+0.60% |
9,800 |
2024/1/25 |
663 |
669 |
660 |
666 |
+0.45% |
18,000 |
2024/1/24 |
658 |
663 |
657 |
663 |
+0.61% |
5,200 |
2024/1/23 |
660 |
660 |
658 |
659 |
-0.15% |
3,600 |
2024/1/22 |
655 |
660 |
655 |
660 |
+0.76% |
2,200 |
2024/1/19 |
660 |
661 |
654 |
655 |
-0.61% |
3,700 |
|