日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
795 |
799 |
786 |
790 |
-0.50% |
144,600 |
2024/8/22 |
801 |
803 |
787 |
794 |
-1.24% |
245,700 |
2024/8/21 |
803 |
808 |
792 |
804 |
-0.74% |
222,500 |
2024/8/20 |
824 |
825 |
808 |
810 |
-0.74% |
250,700 |
2024/8/19 |
820 |
826 |
813 |
816 |
-1.92% |
199,800 |
2024/8/16 |
820 |
835 |
819 |
832 |
+3.87% |
293,400 |
2024/8/15 |
800 |
807 |
794 |
801 |
+1.14% |
214,800 |
2024/8/14 |
779 |
803 |
778 |
792 |
+0.89% |
227,800 |
2024/8/13 |
766 |
785 |
759 |
785 |
+4.11% |
214,400 |
2024/8/9 |
762 |
765 |
740 |
754 |
+2.45% |
372,700 |
2024/8/8 |
746 |
768 |
736 |
736 |
-3.16% |
469,500 |
2024/8/7 |
726 |
776 |
725 |
760 |
+0.53% |
642,900 |
2024/8/6 |
732 |
762 |
719 |
756 |
+14.20% |
778,400 |
2024/8/5 |
720 |
729 |
652 |
662 |
-16.52% |
998,200 |
2024/8/2 |
823 |
826 |
791 |
793 |
-8.64% |
561,100 |
2024/8/1 |
869 |
879 |
847 |
868 |
+1.64% |
695,700 |
2024/7/31 |
811 |
858 |
809 |
854 |
+5.17% |
502,400 |
2024/7/30 |
816 |
818 |
805 |
812 |
-1.34% |
222,700 |
2024/7/29 |
809 |
823 |
806 |
823 |
+2.49% |
251,900 |
2024/7/26 |
806 |
813 |
798 |
803 |
-0.37% |
283,300 |
2024/7/25 |
820 |
820 |
804 |
806 |
-3.01% |
416,200 |
2024/7/24 |
835 |
844 |
831 |
831 |
-0.60% |
184,500 |
2024/7/23 |
834 |
839 |
828 |
836 |
+1.21% |
225,700 |
2024/7/22 |
830 |
842 |
826 |
826 |
-1.43% |
280,700 |
2024/7/19 |
837 |
839 |
828 |
838 |
+0.00% |
197,600 |
2024/7/18 |
836 |
844 |
833 |
838 |
-0.24% |
167,400 |
2024/7/17 |
848 |
851 |
837 |
840 |
-0.24% |
145,100 |
2024/7/16 |
838 |
848 |
833 |
842 |
+1.08% |
166,200 |
2024/7/12 |
827 |
836 |
823 |
833 |
+0.00% |
234,400 |
2024/7/11 |
837 |
841 |
830 |
833 |
+0.48% |
190,900 |
2024/7/10 |
830 |
841 |
826 |
829 |
-0.24% |
222,200 |
2024/7/9 |
838 |
839 |
827 |
831 |
-0.60% |
234,600 |
2024/7/8 |
841 |
846 |
835 |
836 |
-0.59% |
198,600 |
2024/7/5 |
860 |
862 |
841 |
841 |
-2.21% |
308,800 |
2024/7/4 |
870 |
870 |
856 |
860 |
-1.04% |
368,300 |
2024/7/3 |
883 |
883 |
869 |
869 |
-1.59% |
210,600 |
2024/7/2 |
881 |
896 |
877 |
883 |
+0.11% |
294,500 |
2024/7/1 |
887 |
888 |
877 |
882 |
+0.46% |
266,800 |
2024/6/28 |
875 |
886 |
875 |
878 |
+0.92% |
216,200 |
2024/6/27 |
874 |
877 |
865 |
870 |
-0.11% |
271,500 |
2024/6/26 |
866 |
878 |
864 |
871 |
+0.58% |
360,100 |
2024/6/25 |
862 |
873 |
859 |
866 |
+0.93% |
235,700 |
2024/6/24 |
866 |
868 |
844 |
858 |
-0.23% |
380,900 |
2024/6/21 |
879 |
880 |
859 |
860 |
-0.58% |
410,500 |
2024/6/20 |
868 |
876 |
858 |
865 |
-0.35% |
281,900 |
2024/6/19 |
864 |
872 |
862 |
868 |
+1.17% |
166,300 |
2024/6/18 |
866 |
870 |
853 |
858 |
+0.47% |
164,800 |
2024/6/17 |
863 |
870 |
846 |
854 |
-1.04% |
315,600 |
2024/6/14 |
850 |
870 |
847 |
863 |
+0.58% |
336,900 |
2024/6/13 |
873 |
875 |
851 |
858 |
-1.83% |
288,100 |
2024/6/12 |
870 |
882 |
868 |
874 |
-0.34% |
154,400 |
2024/6/11 |
885 |
888 |
872 |
877 |
-0.90% |
207,000 |
2024/6/10 |
872 |
889 |
872 |
885 |
+1.49% |
190,400 |
2024/6/7 |
868 |
888 |
868 |
872 |
+0.35% |
318,500 |
2024/6/6 |
862 |
880 |
852 |
869 |
+0.70% |
348,300 |
2024/6/5 |
875 |
875 |
859 |
863 |
-2.27% |
444,000 |
2024/6/4 |
897 |
910 |
877 |
883 |
-1.56% |
560,800 |
2024/6/3 |
890 |
903 |
882 |
897 |
+1.93% |
529,100 |
2024/5/31 |
858 |
883 |
856 |
880 |
+3.53% |
624,200 |
2024/5/30 |
826 |
857 |
822 |
850 |
+2.53% |
359,300 |
2024/5/29 |
830 |
838 |
822 |
829 |
+0.61% |
295,500 |
2024/5/28 |
811 |
827 |
809 |
824 |
+1.60% |
324,900 |
2024/5/27 |
792 |
811 |
790 |
811 |
+2.27% |
201,000 |
2024/5/24 |
780 |
795 |
778 |
793 |
-0.13% |
214,900 |
2024/5/23 |
796 |
796 |
781 |
794 |
-0.50% |
278,500 |
2024/5/22 |
797 |
804 |
791 |
798 |
+0.50% |
227,900 |
2024/5/21 |
806 |
806 |
793 |
794 |
-1.49% |
289,400 |
2024/5/20 |
797 |
810 |
795 |
806 |
+1.00% |
300,000 |
2024/5/17 |
780 |
800 |
780 |
798 |
+2.05% |
338,900 |
2024/5/16 |
798 |
798 |
777 |
782 |
-1.14% |
241,800 |
2024/5/15 |
787 |
799 |
780 |
791 |
+1.15% |
284,800 |
2024/5/14 |
787 |
787 |
774 |
782 |
-0.51% |
298,500 |
2024/5/13 |
789 |
797 |
777 |
786 |
-0.38% |
364,300 |
2024/5/10 |
781 |
789 |
759 |
789 |
-0.25% |
787,400 |
2024/5/9 |
773 |
799 |
773 |
791 |
+2.73% |
553,400 |
2024/5/8 |
767 |
773 |
760 |
770 |
+0.00% |
259,000 |
2024/5/7 |
778 |
778 |
769 |
770 |
-1.03% |
236,000 |
2024/5/2 |
777 |
780 |
768 |
778 |
+0.39% |
271,900 |
2024/5/1 |
775 |
780 |
766 |
775 |
-0.26% |
246,500 |
2024/4/30 |
772 |
778 |
765 |
777 |
-0.26% |
305,600 |
2024/4/26 |
759 |
783 |
755 |
779 |
+2.23% |
450,800 |
2024/4/25 |
766 |
773 |
762 |
762 |
-0.52% |
514,200 |
2024/4/24 |
765 |
772 |
758 |
766 |
+0.52% |
391,800 |
2024/4/23 |
760 |
768 |
756 |
762 |
+1.33% |
376,600 |
2024/4/22 |
745 |
756 |
738 |
752 |
+2.59% |
396,100 |
2024/4/19 |
745 |
745 |
724 |
733 |
-1.87% |
355,600 |
2024/4/18 |
727 |
748 |
726 |
747 |
+3.32% |
305,800 |
2024/4/17 |
739 |
739 |
711 |
723 |
-1.23% |
298,600 |
2024/4/16 |
738 |
747 |
727 |
732 |
-1.88% |
395,900 |
2024/4/15 |
732 |
749 |
727 |
746 |
+0.27% |
371,900 |
2024/4/12 |
728 |
744 |
724 |
744 |
+2.48% |
344,400 |
2024/4/11 |
710 |
727 |
710 |
726 |
+1.40% |
262,900 |
2024/4/10 |
712 |
717 |
708 |
716 |
+0.00% |
304,300 |
2024/4/9 |
725 |
728 |
715 |
716 |
-0.83% |
307,600 |
2024/4/8 |
721 |
725 |
717 |
722 |
+0.00% |
269,400 |
2024/4/5 |
722 |
725 |
713 |
722 |
-1.10% |
313,000 |
2024/4/4 |
731 |
736 |
725 |
730 |
+0.97% |
257,200 |
2024/4/3 |
716 |
740 |
712 |
723 |
-0.41% |
500,500 |
2024/4/2 |
754 |
755 |
725 |
726 |
-3.20% |
425,500 |
2024/4/1 |
769 |
769 |
748 |
750 |
-1.57% |
421,500 |
2024/3/29 |
759 |
769 |
754 |
762 |
+0.93% |
256,000 |
2024/3/28 |
771 |
774 |
755 |
755 |
-3.70% |
374,600 |
2024/3/27 |
775 |
795 |
772 |
784 |
+1.69% |
469,200 |
2024/3/26 |
774 |
777 |
765 |
771 |
-0.13% |
218,600 |
2024/3/25 |
782 |
786 |
772 |
772 |
-2.53% |
282,200 |
2024/3/22 |
790 |
793 |
778 |
792 |
+0.89% |
322,500 |
2024/3/21 |
765 |
789 |
764 |
785 |
+3.84% |
413,700 |
2024/3/19 |
753 |
762 |
749 |
756 |
+0.53% |
398,700 |
2024/3/18 |
761 |
762 |
746 |
752 |
+0.80% |
273,600 |
2024/3/15 |
746 |
754 |
739 |
746 |
-0.13% |
873,800 |
2024/3/14 |
756 |
758 |
746 |
747 |
-0.80% |
265,000 |
2024/3/13 |
768 |
770 |
744 |
753 |
+0.00% |
251,400 |
2024/3/12 |
750 |
759 |
739 |
753 |
-1.31% |
378,000 |
2024/3/11 |
784 |
786 |
752 |
763 |
-3.54% |
573,000 |
2024/3/8 |
773 |
805 |
765 |
791 |
+2.33% |
586,500 |
2024/3/7 |
759 |
780 |
757 |
773 |
+3.07% |
644,400 |
2024/3/6 |
750 |
756 |
745 |
750 |
+0.40% |
218,300 |
2024/3/5 |
745 |
750 |
736 |
747 |
-0.13% |
211,900 |
2024/3/4 |
764 |
765 |
740 |
748 |
-2.09% |
339,000 |
2024/3/1 |
757 |
764 |
753 |
764 |
+1.87% |
251,700 |
2024/2/29 |
743 |
752 |
740 |
750 |
+0.94% |
317,500 |
2024/2/28 |
745 |
761 |
735 |
743 |
+0.13% |
461,400 |
2024/2/27 |
724 |
755 |
722 |
742 |
+2.77% |
611,200 |
|