| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
743 |
753 |
743 |
746 |
+0.00% |
1,200 |
| 2024/7/18 |
742 |
753 |
726 |
746 |
-0.40% |
3,100 |
| 2024/7/17 |
747 |
752 |
741 |
749 |
-0.40% |
1,200 |
| 2024/7/16 |
748 |
758 |
746 |
752 |
-0.79% |
900 |
| 2024/7/12 |
738 |
758 |
738 |
758 |
+1.47% |
2,300 |
| 2024/7/11 |
740 |
747 |
740 |
747 |
-0.66% |
3,200 |
| 2024/7/10 |
745 |
752 |
744 |
752 |
+0.94% |
1,500 |
| 2024/7/9 |
746 |
748 |
741 |
745 |
-0.53% |
1,500 |
| 2024/7/8 |
750 |
750 |
742 |
749 |
-0.13% |
1,600 |
| 2024/7/5 |
751 |
769 |
750 |
750 |
+0.00% |
3,500 |
| 2024/7/4 |
747 |
757 |
746 |
750 |
-0.27% |
1,500 |
| 2024/7/3 |
752 |
754 |
746 |
752 |
+0.00% |
2,600 |
| 2024/7/2 |
756 |
760 |
742 |
752 |
+0.00% |
14,100 |
| 2024/7/1 |
760 |
765 |
752 |
752 |
+0.94% |
1,200 |
| 2024/6/28 |
743 |
757 |
743 |
745 |
+0.68% |
2,300 |
| 2024/6/27 |
735 |
741 |
726 |
740 |
-0.27% |
2,200 |
| 2024/6/26 |
745 |
745 |
741 |
742 |
-0.40% |
400 |
| 2024/6/25 |
734 |
748 |
734 |
745 |
+1.64% |
1,300 |
| 2024/6/24 |
730 |
746 |
730 |
733 |
-0.41% |
1,900 |
| 2024/6/21 |
739 |
739 |
736 |
736 |
-1.21% |
600 |
| 2024/6/20 |
749 |
749 |
737 |
745 |
-0.53% |
1,100 |
| 2024/6/19 |
742 |
749 |
742 |
749 |
+0.94% |
700 |
| 2024/6/18 |
735 |
749 |
734 |
742 |
+0.95% |
1,000 |
| 2024/6/17 |
725 |
737 |
723 |
735 |
+0.27% |
2,200 |
| 2024/6/14 |
720 |
744 |
720 |
733 |
+0.27% |
2,600 |
| 2024/6/13 |
739 |
751 |
724 |
731 |
-1.48% |
3,900 |
| 2024/6/12 |
742 |
742 |
742 |
742 |
-0.40% |
500 |
| 2024/6/11 |
745 |
745 |
740 |
745 |
-0.40% |
1,600 |
| 2024/6/10 |
747 |
748 |
747 |
748 |
-0.13% |
1,000 |
| 2024/6/7 |
749 |
750 |
749 |
749 |
-1.58% |
900 |
| 2024/6/6 |
756 |
784 |
756 |
761 |
+1.06% |
800 |
| 2024/6/5 |
747 |
757 |
747 |
753 |
+0.94% |
1,600 |
| 2024/6/4 |
748 |
752 |
746 |
746 |
+0.27% |
2,300 |
| 2024/6/3 |
749 |
749 |
744 |
744 |
+0.00% |
2,600 |
| 2024/5/31 |
748 |
754 |
744 |
744 |
+0.00% |
2,600 |
| 2024/5/30 |
764 |
764 |
744 |
744 |
-2.75% |
1,500 |
| 2024/5/29 |
754 |
789 |
751 |
765 |
+0.13% |
2,200 |
| 2024/5/28 |
757 |
779 |
755 |
764 |
+0.92% |
1,400 |
| 2024/5/27 |
751 |
778 |
751 |
757 |
+0.13% |
1,600 |
| 2024/5/24 |
748 |
757 |
743 |
756 |
+1.07% |
900 |
| 2024/5/23 |
757 |
757 |
748 |
748 |
-1.06% |
2,000 |
| 2024/5/22 |
755 |
765 |
753 |
756 |
+0.00% |
3,400 |
| 2024/5/21 |
777 |
787 |
753 |
756 |
-2.70% |
2,100 |
| 2024/5/20 |
764 |
801 |
762 |
777 |
+3.32% |
7,300 |
| 2024/5/17 |
724 |
758 |
720 |
752 |
+5.47% |
13,700 |
| 2024/5/16 |
838 |
838 |
713 |
713 |
-14.51% |
16,400 |
| 2024/5/15 |
840 |
840 |
829 |
834 |
-0.60% |
1,100 |
| 2024/5/14 |
835 |
839 |
825 |
839 |
+0.84% |
3,300 |
| 2024/5/13 |
841 |
841 |
832 |
832 |
-0.60% |
400 |
| 2024/5/10 |
845 |
853 |
837 |
837 |
-0.48% |
800 |
| 2024/5/9 |
867 |
867 |
839 |
841 |
-3.00% |
2,700 |
| 2024/5/8 |
866 |
867 |
866 |
867 |
+0.23% |
200 |
| 2024/5/7 |
873 |
873 |
865 |
865 |
+0.12% |
1,000 |
| 2024/5/2 |
866 |
870 |
864 |
864 |
+0.12% |
1,700 |
| 2024/5/1 |
863 |
875 |
863 |
863 |
+0.12% |
1,300 |
| 2024/4/30 |
838 |
869 |
838 |
862 |
+2.86% |
4,900 |
| 2024/4/26 |
846 |
858 |
828 |
838 |
-0.36% |
3,800 |
| 2024/4/25 |
869 |
869 |
828 |
841 |
-2.77% |
6,800 |
| 2024/4/24 |
867 |
878 |
860 |
865 |
-1.14% |
3,200 |
| 2024/4/23 |
882 |
883 |
874 |
875 |
-2.45% |
9,200 |
| 2024/4/22 |
888 |
902 |
888 |
897 |
-0.55% |
1,200 |
| 2024/4/19 |
908 |
913 |
896 |
902 |
-2.28% |
4,500 |
| 2024/4/18 |
919 |
923 |
918 |
923 |
-0.65% |
1,000 |
| 2024/4/17 |
944 |
944 |
920 |
929 |
+0.00% |
1,400 |
| 2024/4/16 |
953 |
953 |
929 |
929 |
-3.63% |
4,500 |
| 2024/4/15 |
955 |
964 |
955 |
964 |
+0.94% |
700 |
| 2024/4/12 |
958 |
960 |
954 |
955 |
+0.21% |
1,000 |
| 2024/4/11 |
965 |
965 |
953 |
953 |
+0.32% |
1,200 |
| 2024/4/10 |
963 |
965 |
949 |
950 |
-1.35% |
6,500 |
| 2024/4/9 |
980 |
980 |
960 |
963 |
-1.73% |
3,900 |
| 2024/4/8 |
999 |
1,009 |
980 |
980 |
-0.51% |
5,900 |
| 2024/4/5 |
974 |
987 |
971 |
985 |
+0.20% |
3,300 |
| 2024/4/4 |
974 |
985 |
974 |
983 |
+0.61% |
2,200 |
| 2024/4/3 |
971 |
977 |
965 |
977 |
-0.41% |
2,500 |
| 2024/4/2 |
986 |
993 |
972 |
981 |
-0.41% |
5,100 |
| 2024/4/1 |
986 |
1,020 |
985 |
985 |
+1.44% |
7,100 |
| 2024/3/29 |
978 |
988 |
956 |
971 |
-0.72% |
10,200 |
| 2024/3/28 |
994 |
999 |
962 |
978 |
-3.26% |
9,400 |
| 2024/3/27 |
1,008 |
1,028 |
997 |
1,011 |
+0.70% |
6,400 |
| 2024/3/26 |
991 |
1,018 |
986 |
1,004 |
+0.80% |
2,200 |
| 2024/3/25 |
1,013 |
1,019 |
984 |
996 |
-0.70% |
7,100 |
| 2024/3/22 |
1,009 |
1,010 |
991 |
1,003 |
-0.59% |
3,400 |
| 2024/3/21 |
996 |
1,016 |
991 |
1,009 |
+1.31% |
12,200 |
| 2024/3/19 |
988 |
998 |
982 |
996 |
+0.81% |
10,000 |
| 2024/3/18 |
966 |
989 |
965 |
988 |
+2.28% |
2,600 |
| 2024/3/15 |
988 |
989 |
949 |
966 |
-2.13% |
13,400 |
| 2024/3/14 |
992 |
1,016 |
986 |
987 |
-0.50% |
6,800 |
| 2024/3/13 |
991 |
1,005 |
978 |
992 |
-0.20% |
13,700 |
| 2024/3/12 |
994 |
1,011 |
988 |
994 |
+0.00% |
6,800 |
| 2024/3/11 |
992 |
1,006 |
980 |
994 |
-1.88% |
4,700 |
| 2024/3/8 |
1,020 |
1,030 |
970 |
1,013 |
-0.78% |
11,200 |
| 2024/3/7 |
1,040 |
1,055 |
998 |
1,021 |
-1.16% |
18,900 |
| 2024/3/6 |
997 |
1,046 |
997 |
1,033 |
+1.18% |
13,200 |
| 2024/3/5 |
1,014 |
1,035 |
973 |
1,021 |
+0.59% |
13,000 |
| 2024/3/4 |
1,050 |
1,050 |
998 |
1,015 |
-1.84% |
12,200 |
| 2024/3/1 |
962 |
1,042 |
962 |
1,034 |
+8.39% |
20,400 |
| 2024/2/29 |
940 |
974 |
940 |
954 |
+1.49% |
3,400 |
| 2024/2/28 |
923 |
940 |
920 |
940 |
+1.84% |
2,700 |
| 2024/2/27 |
949 |
949 |
923 |
923 |
-2.84% |
3,700 |
| 2024/2/26 |
918 |
958 |
914 |
950 |
+1.82% |
13,400 |
| 2024/2/22 |
960 |
960 |
930 |
933 |
-3.32% |
7,900 |
| 2024/2/21 |
965 |
969 |
947 |
965 |
+0.00% |
5,500 |
| 2024/2/20 |
979 |
979 |
956 |
965 |
-1.53% |
4,700 |
| 2024/2/19 |
982 |
998 |
975 |
980 |
-0.91% |
3,100 |
| 2024/2/16 |
1,000 |
1,000 |
975 |
989 |
-1.20% |
5,300 |
| 2024/2/15 |
980 |
1,015 |
979 |
1,001 |
-3.93% |
9,500 |
| 2024/2/14 |
1,023 |
1,046 |
1,021 |
1,042 |
-0.19% |
3,000 |
| 2024/2/13 |
1,028 |
1,045 |
1,028 |
1,044 |
+1.06% |
6,500 |
| 2024/2/9 |
1,025 |
1,035 |
1,025 |
1,033 |
+0.00% |
2,800 |
| 2024/2/8 |
1,030 |
1,050 |
1,024 |
1,033 |
+0.29% |
3,800 |
| 2024/2/7 |
1,035 |
1,035 |
1,022 |
1,030 |
-0.68% |
4,400 |
| 2024/2/6 |
1,017 |
1,043 |
1,017 |
1,037 |
+1.67% |
3,600 |
| 2024/2/5 |
1,023 |
1,035 |
1,016 |
1,020 |
+0.20% |
6,000 |
| 2024/2/2 |
1,031 |
1,042 |
1,017 |
1,018 |
+0.10% |
6,500 |
| 2024/2/1 |
1,023 |
1,059 |
1,008 |
1,017 |
-0.59% |
21,300 |
| 2024/1/31 |
1,021 |
1,038 |
1,021 |
1,023 |
+0.20% |
8,100 |
| 2024/1/30 |
1,023 |
1,039 |
1,018 |
1,021 |
-0.87% |
6,400 |
| 2024/1/29 |
1,046 |
1,046 |
1,014 |
1,030 |
+1.38% |
8,600 |
| 2024/1/26 |
1,024 |
1,196 |
1,010 |
1,016 |
-0.78% |
159,300 |
| 2024/1/25 |
1,013 |
1,025 |
1,007 |
1,024 |
+1.09% |
5,600 |
| 2024/1/24 |
1,017 |
1,025 |
1,008 |
1,013 |
+0.30% |
4,200 |
| 2024/1/23 |
1,026 |
1,026 |
1,005 |
1,010 |
-0.59% |
5,800 |
| 2024/1/22 |
1,032 |
1,040 |
1,015 |
1,016 |
-1.55% |
5,800 |
|
