日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
713 |
713 |
712 |
712 |
-0.14% |
3,100 |
2024/8/22 |
715 |
718 |
713 |
713 |
-0.14% |
3,900 |
2024/8/21 |
723 |
723 |
711 |
714 |
-0.28% |
7,600 |
2024/8/20 |
738 |
738 |
716 |
716 |
+1.13% |
32,700 |
2024/8/19 |
703 |
708 |
694 |
708 |
-0.14% |
14,500 |
2024/8/16 |
712 |
712 |
706 |
709 |
+0.57% |
4,300 |
2024/8/15 |
705 |
708 |
704 |
705 |
+0.28% |
2,800 |
2024/8/14 |
699 |
703 |
697 |
703 |
+0.86% |
3,500 |
2024/8/13 |
720 |
720 |
695 |
697 |
+0.29% |
3,300 |
2024/8/9 |
722 |
722 |
695 |
695 |
-1.70% |
3,300 |
2024/8/8 |
720 |
720 |
707 |
707 |
+0.28% |
1,800 |
2024/8/7 |
692 |
705 |
686 |
705 |
+1.88% |
8,700 |
2024/8/6 |
697 |
715 |
680 |
692 |
+0.44% |
6,600 |
2024/8/5 |
693 |
705 |
670 |
689 |
-6.26% |
10,600 |
2024/8/2 |
764 |
764 |
735 |
735 |
-5.41% |
5,300 |
2024/8/1 |
777 |
777 |
775 |
777 |
-1.40% |
1,900 |
2024/7/31 |
784 |
788 |
762 |
788 |
+0.13% |
4,400 |
2024/7/30 |
787 |
787 |
783 |
787 |
+0.00% |
1,200 |
2024/7/26 |
787 |
787 |
787 |
787 |
+0.13% |
200 |
2024/7/25 |
802 |
802 |
782 |
786 |
-2.96% |
1,700 |
2024/7/24 |
806 |
820 |
806 |
810 |
+0.62% |
400 |
2024/7/22 |
814 |
814 |
805 |
805 |
+0.50% |
400 |
2024/7/19 |
810 |
810 |
801 |
801 |
-1.11% |
1,100 |
2024/7/18 |
802 |
810 |
802 |
810 |
+1.38% |
300 |
2024/7/17 |
798 |
799 |
798 |
799 |
+0.50% |
800 |
2024/7/16 |
785 |
795 |
777 |
795 |
-0.25% |
7,500 |
2024/7/12 |
782 |
797 |
778 |
797 |
+2.57% |
2,900 |
2024/7/11 |
780 |
794 |
777 |
777 |
-0.89% |
3,100 |
2024/7/10 |
789 |
789 |
780 |
784 |
-0.88% |
8,900 |
2024/7/9 |
800 |
800 |
791 |
791 |
-1.00% |
1,800 |
2024/7/8 |
785 |
799 |
785 |
799 |
+1.40% |
3,300 |
2024/7/5 |
806 |
810 |
774 |
788 |
-2.23% |
18,000 |
2024/7/4 |
808 |
808 |
802 |
806 |
+0.00% |
1,400 |
2024/7/3 |
840 |
840 |
787 |
806 |
-2.30% |
5,700 |
2024/7/2 |
815 |
849 |
815 |
825 |
+1.85% |
1,800 |
2024/7/1 |
810 |
810 |
810 |
810 |
+1.89% |
800 |
2024/6/28 |
791 |
795 |
791 |
795 |
+0.38% |
300 |
2024/6/27 |
791 |
792 |
786 |
792 |
+0.38% |
3,800 |
2024/6/26 |
782 |
789 |
782 |
789 |
+1.02% |
1,100 |
2024/6/25 |
779 |
781 |
779 |
781 |
-0.89% |
700 |
2024/6/24 |
788 |
788 |
788 |
788 |
+0.00% |
100 |
2024/6/20 |
783 |
791 |
783 |
788 |
+0.51% |
1,000 |
2024/6/19 |
792 |
792 |
781 |
784 |
-1.01% |
1,800 |
2024/6/18 |
782 |
792 |
782 |
792 |
+1.02% |
2,500 |
2024/6/17 |
793 |
793 |
783 |
784 |
-0.13% |
1,200 |
2024/6/14 |
788 |
788 |
785 |
785 |
-1.26% |
500 |
2024/6/13 |
795 |
795 |
795 |
795 |
-0.25% |
300 |
2024/6/12 |
776 |
797 |
776 |
797 |
+2.71% |
1,500 |
2024/6/11 |
778 |
781 |
768 |
776 |
-0.26% |
6,100 |
2024/6/10 |
779 |
779 |
776 |
778 |
+0.26% |
1,500 |
2024/6/7 |
776 |
776 |
776 |
776 |
+0.52% |
100 |
2024/6/6 |
775 |
775 |
772 |
772 |
-0.26% |
700 |
2024/6/5 |
777 |
777 |
769 |
774 |
-0.39% |
3,900 |
2024/6/4 |
777 |
777 |
776 |
777 |
+0.00% |
700 |
2024/6/3 |
764 |
777 |
764 |
777 |
+1.17% |
12,500 |
2024/5/31 |
767 |
772 |
761 |
768 |
+0.92% |
1,700 |
2024/5/30 |
761 |
761 |
761 |
761 |
-0.78% |
200 |
2024/5/29 |
755 |
768 |
755 |
767 |
-0.39% |
2,300 |
2024/5/28 |
773 |
773 |
770 |
770 |
+0.13% |
400 |
2024/5/27 |
769 |
769 |
769 |
769 |
+0.13% |
100 |
2024/5/24 |
764 |
768 |
764 |
768 |
+0.92% |
600 |
2024/5/23 |
760 |
761 |
760 |
761 |
-0.65% |
1,200 |
2024/5/22 |
766 |
766 |
766 |
766 |
+0.00% |
1,400 |
2024/5/21 |
763 |
769 |
760 |
766 |
+0.52% |
1,600 |
2024/5/20 |
760 |
769 |
760 |
762 |
+0.26% |
1,500 |
2024/5/17 |
761 |
761 |
760 |
760 |
-0.91% |
1,800 |
2024/5/16 |
772 |
782 |
767 |
767 |
-0.52% |
1,100 |
2024/5/15 |
791 |
791 |
771 |
771 |
-0.64% |
700 |
2024/5/14 |
776 |
776 |
776 |
776 |
+0.00% |
100 |
2024/5/13 |
776 |
776 |
776 |
776 |
+2.24% |
400 |
2024/5/10 |
779 |
781 |
759 |
759 |
-1.94% |
3,400 |
2024/5/9 |
771 |
774 |
770 |
774 |
+0.91% |
500 |
2024/5/8 |
768 |
770 |
763 |
767 |
+1.05% |
1,200 |
2024/5/7 |
760 |
760 |
759 |
759 |
-1.04% |
300 |
2024/5/2 |
764 |
767 |
762 |
767 |
+0.92% |
300 |
2024/5/1 |
765 |
765 |
760 |
760 |
-1.04% |
1,500 |
2024/4/30 |
756 |
768 |
756 |
768 |
+1.59% |
600 |
2024/4/26 |
756 |
756 |
756 |
756 |
-0.53% |
200 |
2024/4/25 |
760 |
761 |
760 |
760 |
-1.68% |
500 |
2024/4/24 |
759 |
773 |
759 |
773 |
+1.71% |
1,500 |
2024/4/23 |
760 |
760 |
760 |
760 |
+0.26% |
1,200 |
2024/4/22 |
745 |
777 |
743 |
758 |
+1.61% |
4,100 |
2024/4/19 |
768 |
768 |
746 |
746 |
-3.24% |
2,700 |
2024/4/18 |
770 |
772 |
770 |
771 |
+0.13% |
600 |
2024/4/17 |
770 |
770 |
770 |
770 |
-0.77% |
300 |
2024/4/16 |
768 |
776 |
767 |
776 |
+1.31% |
400 |
2024/4/15 |
772 |
772 |
766 |
766 |
-0.13% |
600 |
2024/4/12 |
767 |
767 |
767 |
767 |
+0.00% |
500 |
2024/4/11 |
770 |
770 |
767 |
767 |
-0.39% |
700 |
2024/4/10 |
777 |
777 |
769 |
770 |
-0.65% |
1,500 |
2024/4/9 |
777 |
777 |
765 |
775 |
+0.26% |
1,700 |
2024/4/8 |
780 |
780 |
770 |
773 |
+0.78% |
1,200 |
2024/4/5 |
773 |
773 |
765 |
767 |
-1.29% |
1,300 |
2024/4/4 |
769 |
785 |
762 |
777 |
+1.97% |
1,200 |
2024/4/3 |
770 |
771 |
760 |
762 |
-1.04% |
2,600 |
2024/4/2 |
784 |
784 |
770 |
770 |
-1.79% |
1,100 |
2024/3/29 |
769 |
784 |
769 |
784 |
+1.82% |
700 |
2024/3/28 |
786 |
786 |
770 |
770 |
-1.91% |
1,800 |
2024/3/27 |
793 |
793 |
781 |
785 |
-1.01% |
1,100 |
2024/3/26 |
788 |
793 |
785 |
793 |
+0.25% |
1,100 |
2024/3/25 |
797 |
797 |
777 |
791 |
+2.33% |
2,400 |
2024/3/22 |
791 |
791 |
765 |
773 |
-2.28% |
3,900 |
2024/3/21 |
792 |
792 |
785 |
791 |
+1.80% |
1,000 |
2024/3/19 |
782 |
782 |
777 |
777 |
-1.02% |
2,800 |
2024/3/18 |
793 |
793 |
785 |
785 |
+1.42% |
1,800 |
2024/3/15 |
785 |
786 |
774 |
774 |
-1.40% |
1,500 |
2024/3/14 |
766 |
789 |
766 |
785 |
+2.61% |
2,400 |
2024/3/13 |
787 |
787 |
765 |
765 |
-2.42% |
1,400 |
2024/3/12 |
798 |
798 |
784 |
784 |
-2.00% |
1,600 |
2024/3/11 |
795 |
802 |
786 |
800 |
+0.63% |
2,800 |
2024/3/8 |
784 |
795 |
784 |
795 |
+1.40% |
3,700 |
2024/3/7 |
789 |
789 |
772 |
784 |
-0.63% |
1,400 |
2024/3/6 |
793 |
793 |
778 |
789 |
-0.38% |
1,300 |
2024/3/5 |
796 |
801 |
790 |
792 |
-0.38% |
1,400 |
2024/3/4 |
799 |
799 |
795 |
795 |
+0.76% |
1,100 |
2024/3/1 |
773 |
789 |
770 |
789 |
+1.15% |
3,800 |
2024/2/29 |
765 |
780 |
764 |
780 |
+1.96% |
3,100 |
2024/2/28 |
750 |
765 |
750 |
765 |
+0.00% |
3,000 |
2024/2/27 |
760 |
771 |
741 |
765 |
+0.66% |
3,200 |
2024/2/26 |
744 |
760 |
743 |
760 |
+1.74% |
3,100 |
2024/2/22 |
762 |
762 |
740 |
747 |
-1.84% |
4,200 |
2024/2/21 |
754 |
761 |
754 |
761 |
+0.79% |
500 |
2024/2/20 |
755 |
756 |
755 |
755 |
-0.66% |
2,900 |
|