日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
740 |
740 |
733 |
733 |
-0.95% |
139,400 |
2024/7/18 |
744 |
744 |
738 |
740 |
-0.67% |
116,100 |
2024/7/17 |
748 |
750 |
745 |
745 |
+0.13% |
78,900 |
2024/7/16 |
758 |
758 |
742 |
744 |
-1.06% |
157,900 |
2024/7/12 |
749 |
755 |
736 |
752 |
-1.57% |
163,000 |
2024/7/11 |
766 |
766 |
760 |
764 |
+0.53% |
83,900 |
2024/7/10 |
760 |
764 |
755 |
760 |
+0.13% |
81,400 |
2024/7/9 |
758 |
762 |
755 |
759 |
+0.13% |
47,100 |
2024/7/8 |
766 |
768 |
758 |
758 |
-0.26% |
68,500 |
2024/7/5 |
760 |
763 |
760 |
760 |
-0.13% |
43,200 |
2024/7/4 |
761 |
765 |
759 |
761 |
-0.26% |
63,500 |
2024/7/3 |
767 |
768 |
762 |
763 |
-0.52% |
58,800 |
2024/7/2 |
772 |
774 |
767 |
767 |
-0.26% |
58,400 |
2024/7/1 |
768 |
772 |
768 |
769 |
+0.39% |
68,800 |
2024/6/28 |
765 |
766 |
759 |
766 |
+0.26% |
65,800 |
2024/6/27 |
763 |
766 |
762 |
764 |
+0.26% |
58,700 |
2024/6/26 |
761 |
762 |
758 |
762 |
+0.40% |
65,600 |
2024/6/25 |
755 |
759 |
750 |
759 |
+1.07% |
70,700 |
2024/6/24 |
745 |
751 |
744 |
751 |
+1.08% |
71,700 |
2024/6/21 |
746 |
747 |
743 |
743 |
+0.00% |
46,300 |
2024/6/20 |
744 |
746 |
739 |
743 |
+0.13% |
44,700 |
2024/6/19 |
738 |
742 |
735 |
742 |
+1.23% |
43,800 |
2024/6/18 |
736 |
738 |
733 |
733 |
-0.41% |
27,900 |
2024/6/17 |
737 |
737 |
731 |
736 |
-0.14% |
46,600 |
2024/6/14 |
721 |
737 |
721 |
737 |
+1.66% |
78,600 |
2024/6/13 |
728 |
728 |
722 |
725 |
-0.41% |
25,700 |
2024/6/12 |
730 |
733 |
728 |
728 |
-0.27% |
21,700 |
2024/6/11 |
734 |
735 |
730 |
730 |
-0.27% |
35,000 |
2024/6/10 |
727 |
732 |
726 |
732 |
+0.97% |
44,000 |
2024/6/7 |
724 |
725 |
723 |
725 |
+0.28% |
17,900 |
2024/6/6 |
723 |
723 |
721 |
723 |
+0.00% |
14,400 |
2024/6/5 |
722 |
723 |
720 |
723 |
+0.28% |
30,800 |
2024/6/4 |
715 |
721 |
715 |
721 |
+0.14% |
31,600 |
2024/6/3 |
722 |
722 |
717 |
720 |
+0.00% |
23,100 |
2024/5/31 |
716 |
720 |
715 |
720 |
+0.84% |
34,800 |
2024/5/30 |
711 |
714 |
710 |
714 |
+0.42% |
28,200 |
2024/5/29 |
715 |
716 |
711 |
711 |
-0.70% |
24,800 |
2024/5/28 |
716 |
716 |
713 |
716 |
+0.00% |
26,000 |
2024/5/27 |
717 |
717 |
713 |
716 |
+0.00% |
17,200 |
2024/5/24 |
711 |
717 |
710 |
716 |
+0.42% |
32,400 |
2024/5/23 |
718 |
718 |
713 |
713 |
-0.28% |
31,800 |
2024/5/22 |
720 |
720 |
715 |
715 |
-0.56% |
33,500 |
2024/5/21 |
721 |
722 |
717 |
719 |
-0.28% |
31,600 |
2024/5/20 |
724 |
724 |
719 |
721 |
-0.14% |
37,900 |
2024/5/17 |
718 |
724 |
718 |
722 |
+0.56% |
21,000 |
2024/5/16 |
726 |
726 |
717 |
718 |
-1.10% |
39,300 |
2024/5/15 |
729 |
731 |
725 |
726 |
+0.14% |
49,800 |
2024/5/14 |
728 |
729 |
723 |
725 |
-0.41% |
36,400 |
2024/5/13 |
725 |
728 |
722 |
728 |
+1.11% |
72,000 |
2024/5/10 |
721 |
721 |
718 |
720 |
+0.00% |
19,600 |
2024/5/9 |
720 |
721 |
718 |
720 |
+0.28% |
23,900 |
2024/5/8 |
723 |
724 |
716 |
718 |
-0.69% |
35,200 |
2024/5/7 |
723 |
723 |
720 |
723 |
+0.42% |
33,800 |
2024/5/2 |
720 |
722 |
718 |
720 |
+0.14% |
27,300 |
2024/5/1 |
720 |
720 |
716 |
719 |
-0.14% |
22,000 |
2024/4/30 |
713 |
720 |
711 |
720 |
+0.84% |
35,900 |
2024/4/26 |
712 |
714 |
709 |
714 |
+0.14% |
43,600 |
2024/4/25 |
718 |
718 |
713 |
713 |
-0.42% |
23,500 |
2024/4/24 |
716 |
719 |
714 |
716 |
+0.42% |
31,100 |
2024/4/23 |
714 |
716 |
711 |
713 |
+0.85% |
28,900 |
2024/4/22 |
704 |
710 |
704 |
707 |
+1.00% |
30,700 |
2024/4/19 |
708 |
709 |
696 |
700 |
-0.85% |
95,100 |
2024/4/18 |
705 |
709 |
704 |
706 |
+0.00% |
36,800 |
2024/4/17 |
713 |
713 |
706 |
706 |
-0.70% |
47,900 |
2024/4/16 |
714 |
715 |
709 |
711 |
-0.70% |
52,900 |
2024/4/15 |
714 |
719 |
713 |
716 |
+0.14% |
28,500 |
2024/4/12 |
719 |
729 |
715 |
715 |
+0.99% |
117,800 |
2024/4/11 |
725 |
725 |
708 |
708 |
-2.34% |
126,800 |
2024/4/10 |
721 |
725 |
721 |
725 |
+0.28% |
26,200 |
2024/4/9 |
722 |
723 |
719 |
723 |
+0.28% |
28,300 |
2024/4/8 |
719 |
721 |
717 |
721 |
+0.28% |
33,200 |
2024/4/5 |
720 |
721 |
715 |
719 |
-0.14% |
33,200 |
2024/4/4 |
716 |
721 |
714 |
720 |
+0.56% |
44,000 |
2024/4/3 |
715 |
720 |
713 |
716 |
+0.14% |
53,000 |
2024/4/2 |
722 |
724 |
715 |
715 |
-0.97% |
56,200 |
2024/4/1 |
726 |
727 |
722 |
722 |
-0.55% |
42,500 |
2024/3/29 |
720 |
726 |
720 |
726 |
+0.55% |
49,400 |
2024/3/28 |
725 |
726 |
719 |
722 |
-0.28% |
60,300 |
2024/3/27 |
725 |
727 |
723 |
724 |
+0.00% |
90,600 |
2024/3/26 |
720 |
724 |
718 |
724 |
+0.56% |
66,400 |
2024/3/25 |
717 |
721 |
716 |
720 |
+0.70% |
106,800 |
2024/3/22 |
712 |
715 |
710 |
715 |
+0.42% |
73,700 |
2024/3/21 |
710 |
712 |
708 |
712 |
+0.42% |
62,200 |
2024/3/19 |
708 |
710 |
703 |
709 |
+0.71% |
52,200 |
2024/3/18 |
702 |
706 |
702 |
704 |
+0.43% |
42,600 |
2024/3/15 |
700 |
704 |
700 |
701 |
-0.43% |
32,300 |
2024/3/14 |
695 |
704 |
695 |
704 |
+1.29% |
37,600 |
2024/3/13 |
700 |
702 |
693 |
695 |
-0.71% |
60,300 |
2024/3/12 |
703 |
703 |
696 |
700 |
-0.43% |
59,900 |
2024/3/11 |
703 |
706 |
698 |
703 |
-0.57% |
50,700 |
2024/3/8 |
700 |
708 |
700 |
707 |
+1.00% |
106,800 |
2024/3/7 |
700 |
703 |
697 |
700 |
+0.57% |
71,500 |
2024/3/6 |
692 |
699 |
691 |
696 |
+0.14% |
51,900 |
2024/3/5 |
693 |
695 |
686 |
695 |
+0.29% |
90,700 |
2024/3/4 |
700 |
701 |
693 |
693 |
-1.28% |
117,800 |
2024/3/1 |
702 |
705 |
697 |
702 |
+0.43% |
70,500 |
2024/2/29 |
694 |
703 |
693 |
699 |
+1.30% |
135,700 |
2024/2/28 |
695 |
697 |
689 |
690 |
-3.77% |
328,800 |
2024/2/27 |
718 |
719 |
715 |
717 |
-0.42% |
234,700 |
2024/2/26 |
728 |
729 |
720 |
720 |
-1.10% |
175,300 |
2024/2/22 |
733 |
733 |
726 |
728 |
-0.41% |
87,000 |
2024/2/21 |
731 |
732 |
729 |
731 |
+0.00% |
75,700 |
2024/2/20 |
733 |
735 |
731 |
731 |
+0.00% |
54,700 |
2024/2/19 |
724 |
732 |
724 |
731 |
+1.11% |
81,100 |
2024/2/16 |
721 |
727 |
717 |
723 |
+0.70% |
73,600 |
2024/2/15 |
726 |
726 |
717 |
718 |
-0.83% |
67,100 |
2024/2/14 |
721 |
726 |
719 |
724 |
+0.28% |
105,600 |
2024/2/13 |
717 |
722 |
716 |
722 |
+1.12% |
86,200 |
2024/2/9 |
708 |
717 |
707 |
714 |
+1.13% |
103,600 |
2024/2/8 |
715 |
715 |
706 |
706 |
-1.40% |
165,400 |
2024/2/7 |
718 |
718 |
709 |
716 |
-0.14% |
177,700 |
2024/2/6 |
723 |
723 |
717 |
717 |
-0.97% |
134,900 |
2024/2/5 |
724 |
724 |
721 |
724 |
+0.42% |
101,100 |
2024/2/2 |
722 |
724 |
718 |
721 |
+0.42% |
110,200 |
2024/2/1 |
719 |
722 |
715 |
718 |
-0.14% |
132,000 |
2024/1/31 |
714 |
719 |
712 |
719 |
+0.98% |
112,800 |
2024/1/30 |
719 |
719 |
712 |
712 |
-0.70% |
195,700 |
2024/1/29 |
721 |
722 |
714 |
717 |
-0.83% |
246,400 |
2024/1/26 |
724 |
727 |
723 |
723 |
-0.14% |
68,900 |
2024/1/25 |
723 |
727 |
720 |
724 |
+0.28% |
125,200 |
2024/1/24 |
724 |
725 |
721 |
722 |
+0.14% |
80,900 |
2024/1/23 |
727 |
728 |
721 |
721 |
-0.69% |
93,300 |
2024/1/22 |
718 |
726 |
716 |
726 |
+1.54% |
73,700 |
|