日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
685 |
688 |
683 |
688 |
+0.73% |
34,300 |
2024/7/18 |
685 |
687 |
683 |
683 |
-0.87% |
21,300 |
2024/7/17 |
685 |
689 |
684 |
689 |
+0.88% |
51,600 |
2024/7/16 |
685 |
687 |
683 |
683 |
+0.15% |
38,600 |
2024/7/12 |
681 |
685 |
679 |
682 |
+0.00% |
39,000 |
2024/7/11 |
680 |
683 |
677 |
682 |
+0.29% |
37,100 |
2024/7/10 |
675 |
680 |
673 |
680 |
+0.74% |
54,100 |
2024/7/9 |
677 |
679 |
675 |
675 |
-0.15% |
23,200 |
2024/7/8 |
678 |
678 |
675 |
676 |
-0.15% |
25,700 |
2024/7/5 |
675 |
678 |
674 |
677 |
+0.45% |
22,900 |
2024/7/4 |
672 |
674 |
666 |
674 |
+0.45% |
54,200 |
2024/7/3 |
673 |
673 |
670 |
671 |
-0.15% |
29,500 |
2024/7/2 |
675 |
675 |
671 |
672 |
-0.30% |
26,900 |
2024/7/1 |
678 |
678 |
673 |
674 |
-0.44% |
30,100 |
2024/6/28 |
680 |
680 |
675 |
677 |
-0.29% |
25,000 |
2024/6/27 |
676 |
682 |
675 |
679 |
-0.15% |
46,600 |
2024/6/26 |
680 |
682 |
678 |
680 |
-0.15% |
37,700 |
2024/6/25 |
677 |
681 |
676 |
681 |
+0.44% |
61,800 |
2024/6/24 |
673 |
678 |
673 |
678 |
+0.59% |
57,100 |
2024/6/21 |
673 |
674 |
672 |
674 |
+0.30% |
42,000 |
2024/6/20 |
669 |
674 |
669 |
672 |
+0.45% |
47,000 |
2024/6/19 |
668 |
669 |
664 |
669 |
+0.15% |
29,700 |
2024/6/18 |
664 |
668 |
664 |
668 |
+1.21% |
30,500 |
2024/6/17 |
662 |
662 |
656 |
660 |
-0.30% |
22,900 |
2024/6/14 |
655 |
664 |
655 |
662 |
+0.91% |
41,800 |
2024/6/13 |
663 |
663 |
656 |
656 |
-0.61% |
23,900 |
2024/6/12 |
663 |
664 |
660 |
660 |
-0.45% |
14,400 |
2024/6/11 |
666 |
669 |
663 |
663 |
-0.90% |
18,700 |
2024/6/10 |
665 |
670 |
665 |
669 |
+0.60% |
18,900 |
2024/6/7 |
665 |
666 |
663 |
665 |
+0.00% |
19,400 |
2024/6/6 |
666 |
667 |
661 |
665 |
+0.45% |
31,200 |
2024/6/5 |
666 |
668 |
662 |
662 |
-1.34% |
37,700 |
2024/6/4 |
668 |
671 |
667 |
671 |
+0.00% |
32,300 |
2024/6/3 |
664 |
673 |
664 |
671 |
+1.51% |
100,700 |
2024/5/31 |
661 |
667 |
658 |
661 |
+0.92% |
137,600 |
2024/5/30 |
655 |
661 |
650 |
655 |
+1.24% |
142,200 |
2024/5/29 |
652 |
652 |
647 |
647 |
-1.07% |
22,800 |
2024/5/28 |
653 |
655 |
652 |
654 |
-0.15% |
19,700 |
2024/5/27 |
653 |
656 |
652 |
655 |
+0.46% |
27,000 |
2024/5/24 |
650 |
653 |
648 |
652 |
+0.15% |
20,800 |
2024/5/23 |
652 |
652 |
647 |
651 |
-0.15% |
38,200 |
2024/5/22 |
650 |
653 |
650 |
652 |
+0.46% |
37,600 |
2024/5/21 |
651 |
653 |
649 |
649 |
-0.15% |
23,700 |
2024/5/20 |
645 |
652 |
645 |
650 |
+0.93% |
37,200 |
2024/5/17 |
645 |
646 |
643 |
644 |
-0.16% |
18,500 |
2024/5/16 |
649 |
649 |
642 |
645 |
-0.62% |
42,200 |
2024/5/15 |
650 |
651 |
646 |
649 |
-0.61% |
34,300 |
2024/5/14 |
647 |
654 |
647 |
653 |
+0.93% |
70,500 |
2024/5/13 |
646 |
649 |
644 |
647 |
+0.31% |
36,600 |
2024/5/10 |
646 |
648 |
644 |
645 |
-0.31% |
31,800 |
2024/5/9 |
645 |
649 |
643 |
647 |
+0.31% |
27,300 |
2024/5/8 |
646 |
648 |
645 |
645 |
+0.00% |
25,400 |
2024/5/7 |
647 |
647 |
643 |
645 |
-0.15% |
32,100 |
2024/5/2 |
641 |
647 |
641 |
646 |
-0.46% |
42,900 |
2024/5/1 |
645 |
649 |
643 |
649 |
+0.31% |
18,700 |
2024/4/30 |
641 |
647 |
641 |
647 |
+0.94% |
38,900 |
2024/4/26 |
641 |
642 |
637 |
641 |
+0.16% |
59,800 |
2024/4/25 |
644 |
644 |
640 |
640 |
-0.62% |
19,700 |
2024/4/24 |
646 |
646 |
641 |
644 |
-0.31% |
65,700 |
2024/4/23 |
643 |
646 |
642 |
646 |
+0.62% |
29,300 |
2024/4/22 |
638 |
643 |
638 |
642 |
+0.94% |
42,600 |
2024/4/19 |
643 |
644 |
634 |
636 |
-0.93% |
87,000 |
2024/4/18 |
641 |
644 |
641 |
642 |
+0.31% |
26,500 |
2024/4/17 |
646 |
647 |
638 |
640 |
-0.93% |
119,200 |
2024/4/16 |
651 |
651 |
645 |
646 |
-1.07% |
69,700 |
2024/4/15 |
650 |
653 |
648 |
653 |
+0.15% |
43,800 |
2024/4/12 |
656 |
656 |
650 |
652 |
-0.61% |
52,700 |
2024/4/11 |
654 |
656 |
651 |
656 |
+0.00% |
38,500 |
2024/4/10 |
652 |
656 |
652 |
656 |
+0.77% |
35,100 |
2024/4/9 |
652 |
652 |
649 |
651 |
+0.31% |
29,600 |
2024/4/8 |
655 |
655 |
647 |
649 |
-0.76% |
93,700 |
2024/4/5 |
651 |
654 |
649 |
654 |
+0.00% |
43,300 |
2024/4/4 |
650 |
655 |
646 |
654 |
+1.08% |
55,400 |
2024/4/3 |
645 |
650 |
644 |
647 |
+0.31% |
49,000 |
2024/4/2 |
651 |
652 |
644 |
645 |
-0.77% |
91,500 |
2024/4/1 |
657 |
657 |
647 |
650 |
-1.07% |
115,200 |
2024/3/29 |
651 |
657 |
648 |
657 |
+1.08% |
67,900 |
2024/3/28 |
662 |
662 |
650 |
650 |
-3.56% |
244,900 |
2024/3/27 |
680 |
681 |
673 |
674 |
+0.15% |
431,400 |
2024/3/26 |
674 |
675 |
672 |
673 |
-0.30% |
101,700 |
2024/3/25 |
683 |
684 |
673 |
675 |
-1.03% |
112,500 |
2024/3/22 |
688 |
688 |
679 |
682 |
-0.44% |
124,100 |
2024/3/21 |
685 |
686 |
680 |
685 |
+1.33% |
128,800 |
2024/3/19 |
672 |
676 |
671 |
676 |
+0.90% |
38,100 |
2024/3/18 |
674 |
678 |
668 |
670 |
-0.15% |
77,300 |
2024/3/15 |
671 |
674 |
671 |
671 |
-0.30% |
47,400 |
2024/3/14 |
667 |
674 |
667 |
673 |
+0.90% |
43,800 |
2024/3/13 |
669 |
673 |
666 |
667 |
+0.00% |
37,700 |
2024/3/12 |
667 |
669 |
659 |
667 |
+0.00% |
85,400 |
2024/3/11 |
671 |
673 |
663 |
667 |
-0.60% |
74,600 |
2024/3/8 |
671 |
675 |
668 |
671 |
-0.59% |
111,800 |
2024/3/7 |
678 |
681 |
675 |
675 |
-0.44% |
81,900 |
2024/3/6 |
682 |
686 |
675 |
678 |
-1.31% |
175,200 |
2024/3/5 |
693 |
695 |
686 |
687 |
-1.43% |
84,300 |
2024/3/4 |
697 |
701 |
694 |
697 |
+0.29% |
60,500 |
2024/3/1 |
695 |
699 |
688 |
695 |
+1.31% |
117,200 |
2024/2/29 |
693 |
693 |
683 |
686 |
-0.44% |
233,000 |
2024/2/28 |
682 |
692 |
682 |
689 |
+0.44% |
217,700 |
2024/2/27 |
698 |
702 |
683 |
686 |
-1.44% |
181,600 |
2024/2/26 |
697 |
698 |
693 |
696 |
+0.58% |
123,300 |
2024/2/22 |
692 |
692 |
684 |
692 |
+1.02% |
82,400 |
2024/2/21 |
691 |
692 |
682 |
685 |
-0.72% |
95,300 |
2024/2/20 |
691 |
695 |
689 |
690 |
-0.14% |
73,200 |
2024/2/19 |
687 |
692 |
687 |
691 |
+0.58% |
77,400 |
2024/2/16 |
692 |
692 |
686 |
687 |
-0.29% |
71,100 |
2024/2/15 |
690 |
692 |
681 |
689 |
+0.00% |
120,600 |
2024/2/14 |
696 |
696 |
680 |
689 |
-2.27% |
227,800 |
2024/2/13 |
709 |
709 |
701 |
705 |
-0.98% |
84,600 |
2024/2/9 |
704 |
712 |
696 |
712 |
+0.85% |
116,500 |
2024/2/8 |
711 |
723 |
701 |
706 |
+0.57% |
197,500 |
2024/2/7 |
684 |
703 |
684 |
702 |
+2.63% |
108,500 |
2024/2/6 |
686 |
689 |
682 |
684 |
-0.58% |
56,200 |
2024/2/5 |
681 |
688 |
679 |
688 |
-0.43% |
105,800 |
2024/2/2 |
673 |
700 |
673 |
691 |
+2.83% |
241,500 |
2024/2/1 |
671 |
675 |
671 |
672 |
-0.15% |
33,700 |
2024/1/31 |
673 |
675 |
671 |
673 |
+0.00% |
33,900 |
2024/1/30 |
673 |
675 |
673 |
673 |
-0.15% |
30,000 |
2024/1/29 |
671 |
674 |
671 |
674 |
+0.45% |
31,900 |
2024/1/26 |
673 |
674 |
670 |
671 |
-0.45% |
48,500 |
2024/1/25 |
670 |
675 |
669 |
674 |
+0.60% |
43,900 |
2024/1/24 |
667 |
670 |
666 |
670 |
+0.45% |
35,800 |
2024/1/23 |
667 |
668 |
664 |
667 |
-0.15% |
53,500 |
2024/1/22 |
666 |
669 |
665 |
668 |
+0.60% |
38,900 |
|