日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/3 |
712 |
712 |
700 |
703 |
-0.57% |
11,600 |
2024/10/2 |
708 |
710 |
707 |
707 |
-0.14% |
2,700 |
2024/10/1 |
715 |
715 |
707 |
708 |
-0.42% |
13,600 |
2024/9/30 |
709 |
714 |
708 |
711 |
-0.42% |
5,000 |
2024/9/27 |
717 |
718 |
707 |
714 |
-0.83% |
12,900 |
2024/9/26 |
718 |
724 |
713 |
720 |
+0.42% |
16,000 |
2024/9/25 |
715 |
725 |
710 |
717 |
+0.28% |
20,200 |
2024/9/24 |
712 |
715 |
706 |
715 |
+0.42% |
17,800 |
2024/9/20 |
714 |
715 |
712 |
712 |
-0.14% |
6,900 |
2024/9/19 |
711 |
713 |
711 |
713 |
+0.14% |
2,300 |
2024/9/18 |
711 |
713 |
711 |
712 |
+0.00% |
1,900 |
2024/9/17 |
711 |
713 |
709 |
712 |
+0.28% |
2,000 |
2024/9/13 |
713 |
714 |
705 |
710 |
+0.14% |
11,700 |
2024/9/12 |
709 |
714 |
709 |
709 |
+0.14% |
1,700 |
2024/9/11 |
708 |
715 |
707 |
708 |
+0.00% |
11,600 |
2024/9/10 |
709 |
710 |
706 |
708 |
+0.14% |
3,900 |
2024/9/9 |
708 |
708 |
703 |
707 |
-0.14% |
5,500 |
2024/9/6 |
708 |
710 |
705 |
708 |
+0.00% |
5,500 |
2024/9/5 |
708 |
712 |
708 |
708 |
-0.14% |
2,700 |
2024/9/4 |
707 |
710 |
706 |
709 |
-0.28% |
11,600 |
2024/9/3 |
711 |
713 |
711 |
711 |
-0.28% |
2,400 |
2024/9/2 |
715 |
715 |
706 |
713 |
+0.56% |
18,800 |
2024/8/30 |
703 |
709 |
702 |
709 |
+0.71% |
13,700 |
2024/8/29 |
701 |
705 |
701 |
704 |
+0.43% |
8,800 |
2024/8/28 |
704 |
705 |
701 |
701 |
-0.28% |
13,500 |
2024/8/27 |
703 |
708 |
700 |
703 |
+0.00% |
10,900 |
2024/8/26 |
702 |
705 |
702 |
703 |
+0.14% |
3,600 |
2024/8/23 |
705 |
707 |
702 |
702 |
-0.43% |
9,400 |
2024/8/22 |
705 |
706 |
703 |
705 |
-0.28% |
7,900 |
2024/8/21 |
706 |
712 |
702 |
707 |
-0.42% |
18,400 |
2024/8/20 |
715 |
715 |
710 |
710 |
-0.70% |
2,700 |
2024/8/19 |
715 |
717 |
710 |
715 |
+0.28% |
2,500 |
2024/8/16 |
709 |
717 |
707 |
713 |
+0.71% |
1,700 |
2024/8/15 |
707 |
715 |
706 |
708 |
+0.28% |
2,900 |
2024/8/14 |
705 |
706 |
704 |
706 |
+0.28% |
2,300 |
2024/8/13 |
710 |
718 |
701 |
704 |
-0.85% |
12,000 |
2024/8/9 |
709 |
717 |
706 |
710 |
-1.25% |
8,600 |
2024/8/8 |
705 |
725 |
705 |
719 |
+0.56% |
13,700 |
2024/8/7 |
716 |
717 |
700 |
715 |
-0.56% |
7,900 |
2024/8/6 |
690 |
724 |
684 |
719 |
+2.57% |
30,500 |
2024/8/5 |
720 |
722 |
701 |
701 |
-3.44% |
22,100 |
2024/8/2 |
724 |
731 |
720 |
726 |
+0.14% |
32,400 |
2024/8/1 |
732 |
732 |
725 |
725 |
-1.63% |
45,400 |
2024/7/31 |
736 |
739 |
733 |
737 |
+0.27% |
6,900 |
2024/7/30 |
735 |
735 |
735 |
735 |
+0.00% |
1,200 |
2024/7/29 |
735 |
736 |
733 |
735 |
+0.41% |
6,300 |
2024/7/26 |
731 |
735 |
730 |
732 |
+0.14% |
4,000 |
2024/7/25 |
733 |
734 |
730 |
731 |
-0.54% |
3,200 |
2024/7/24 |
732 |
735 |
726 |
735 |
+0.41% |
23,800 |
2024/7/23 |
733 |
733 |
728 |
732 |
-0.14% |
24,400 |
2024/7/22 |
731 |
734 |
729 |
733 |
+0.27% |
9,400 |
2024/7/19 |
730 |
733 |
730 |
731 |
-0.14% |
10,900 |
2024/7/18 |
733 |
733 |
730 |
732 |
+0.14% |
3,800 |
2024/7/17 |
733 |
735 |
730 |
731 |
-0.27% |
19,000 |
2024/7/16 |
734 |
737 |
731 |
733 |
+0.14% |
14,400 |
2024/7/12 |
731 |
735 |
730 |
732 |
-0.14% |
24,800 |
2024/7/11 |
734 |
735 |
731 |
733 |
+0.14% |
10,100 |
2024/7/10 |
732 |
734 |
732 |
732 |
+0.00% |
7,100 |
2024/7/9 |
733 |
735 |
732 |
732 |
-0.14% |
2,600 |
2024/7/8 |
737 |
737 |
732 |
733 |
+0.41% |
9,200 |
2024/7/5 |
737 |
739 |
730 |
730 |
-0.95% |
41,300 |
2024/7/4 |
744 |
746 |
732 |
737 |
-1.07% |
29,200 |
2024/7/3 |
747 |
747 |
743 |
745 |
-0.27% |
5,600 |
2024/7/2 |
749 |
749 |
745 |
747 |
-0.27% |
5,400 |
2024/7/1 |
752 |
752 |
745 |
749 |
-0.13% |
10,800 |
2024/6/28 |
753 |
753 |
746 |
750 |
-0.13% |
9,000 |
2024/6/27 |
747 |
751 |
746 |
751 |
+0.67% |
5,700 |
2024/6/26 |
742 |
746 |
742 |
746 |
+0.54% |
3,400 |
2024/6/25 |
742 |
746 |
740 |
742 |
-0.27% |
6,900 |
2024/6/24 |
743 |
744 |
742 |
744 |
+0.00% |
1,800 |
2024/6/21 |
742 |
744 |
742 |
744 |
+0.27% |
1,300 |
2024/6/20 |
743 |
743 |
742 |
742 |
-0.13% |
800 |
2024/6/19 |
740 |
743 |
740 |
743 |
+0.41% |
1,500 |
2024/6/18 |
743 |
743 |
740 |
740 |
-0.13% |
3,700 |
2024/6/17 |
742 |
745 |
738 |
741 |
+0.00% |
13,500 |
2024/6/14 |
740 |
742 |
740 |
741 |
+0.14% |
2,500 |
2024/6/13 |
741 |
742 |
738 |
740 |
-0.13% |
9,500 |
2024/6/12 |
739 |
742 |
739 |
741 |
+0.00% |
12,200 |
2024/6/11 |
742 |
743 |
739 |
741 |
-0.13% |
13,500 |
2024/6/10 |
743 |
744 |
741 |
742 |
+0.27% |
2,700 |
2024/6/7 |
741 |
743 |
740 |
740 |
-0.13% |
4,700 |
2024/6/6 |
747 |
747 |
740 |
741 |
-0.80% |
19,300 |
2024/6/5 |
748 |
749 |
745 |
747 |
-0.13% |
4,700 |
2024/6/4 |
745 |
748 |
745 |
748 |
+0.54% |
800 |
2024/6/3 |
749 |
749 |
743 |
744 |
-0.40% |
8,600 |
2024/5/31 |
746 |
750 |
744 |
747 |
-0.13% |
2,400 |
2024/5/30 |
748 |
749 |
743 |
748 |
+0.13% |
1,800 |
2024/5/29 |
745 |
750 |
745 |
747 |
+0.13% |
2,300 |
2024/5/28 |
741 |
746 |
741 |
746 |
+0.67% |
2,600 |
2024/5/27 |
744 |
761 |
739 |
741 |
-0.13% |
34,600 |
2024/5/24 |
741 |
743 |
741 |
742 |
+0.13% |
1,800 |
2024/5/23 |
741 |
744 |
741 |
741 |
-0.13% |
2,700 |
2024/5/22 |
741 |
745 |
740 |
742 |
+0.13% |
12,600 |
2024/5/21 |
742 |
744 |
741 |
741 |
-0.13% |
4,200 |
2024/5/20 |
742 |
747 |
741 |
742 |
+0.00% |
5,100 |
2024/5/17 |
740 |
744 |
740 |
742 |
+0.13% |
9,500 |
2024/5/16 |
744 |
746 |
741 |
741 |
-0.40% |
5,400 |
2024/5/15 |
740 |
747 |
740 |
744 |
+0.27% |
25,900 |
2024/5/14 |
751 |
753 |
741 |
742 |
-1.07% |
31,100 |
2024/5/13 |
751 |
752 |
750 |
750 |
+0.00% |
1,200 |
2024/5/10 |
753 |
753 |
750 |
750 |
-0.40% |
1,800 |
2024/5/9 |
751 |
755 |
751 |
753 |
+0.27% |
3,600 |
2024/5/8 |
754 |
754 |
750 |
751 |
-0.40% |
10,600 |
2024/5/7 |
760 |
760 |
751 |
754 |
+0.40% |
9,800 |
2024/5/2 |
752 |
757 |
750 |
751 |
+0.00% |
6,200 |
2024/5/1 |
758 |
758 |
750 |
751 |
-0.53% |
16,900 |
2024/4/30 |
757 |
760 |
752 |
755 |
-0.26% |
8,600 |
2024/4/26 |
753 |
757 |
753 |
757 |
+0.00% |
700 |
2024/4/25 |
751 |
757 |
751 |
757 |
+0.80% |
2,200 |
2024/4/24 |
752 |
755 |
750 |
751 |
+0.13% |
4,400 |
2024/4/23 |
750 |
751 |
748 |
750 |
+0.00% |
5,400 |
2024/4/22 |
752 |
752 |
750 |
750 |
-0.27% |
3,300 |
2024/4/19 |
751 |
754 |
748 |
752 |
+0.27% |
9,900 |
2024/4/18 |
754 |
756 |
750 |
750 |
-0.53% |
12,700 |
2024/4/17 |
751 |
754 |
749 |
754 |
+0.27% |
2,700 |
2024/4/16 |
752 |
754 |
748 |
752 |
+0.00% |
15,500 |
2024/4/15 |
753 |
760 |
750 |
752 |
-0.13% |
24,300 |
2024/4/12 |
754 |
756 |
751 |
753 |
-0.26% |
15,200 |
2024/4/11 |
753 |
757 |
753 |
755 |
-0.13% |
7,300 |
2024/4/10 |
758 |
759 |
754 |
756 |
+0.13% |
7,600 |
2024/4/9 |
760 |
760 |
753 |
755 |
-0.13% |
6,300 |
2024/4/8 |
770 |
770 |
753 |
756 |
-1.18% |
21,600 |
2024/4/5 |
766 |
769 |
755 |
765 |
+1.19% |
15,900 |
|