日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,023 |
1,070 |
1,020 |
1,052 |
+2.94% |
5,400 |
2024/7/25 |
1,056 |
1,056 |
1,021 |
1,022 |
-3.22% |
44,400 |
2024/7/24 |
1,084 |
1,103 |
1,036 |
1,056 |
-2.85% |
15,300 |
2024/7/23 |
1,102 |
1,111 |
1,085 |
1,087 |
-1.72% |
9,400 |
2024/7/22 |
1,102 |
1,120 |
1,099 |
1,106 |
+0.00% |
1,700 |
2024/7/19 |
1,101 |
1,120 |
1,098 |
1,106 |
-1.43% |
3,400 |
2024/7/18 |
1,090 |
1,135 |
1,090 |
1,122 |
+1.63% |
14,800 |
2024/7/17 |
1,092 |
1,137 |
1,092 |
1,104 |
+1.10% |
5,000 |
2024/7/16 |
1,128 |
1,137 |
1,092 |
1,092 |
-1.89% |
6,700 |
2024/7/12 |
1,092 |
1,140 |
1,092 |
1,113 |
+1.09% |
19,800 |
2024/7/11 |
1,114 |
1,121 |
1,089 |
1,101 |
-1.61% |
7,600 |
2024/7/10 |
1,106 |
1,125 |
1,106 |
1,119 |
+0.00% |
3,500 |
2024/7/9 |
1,115 |
1,138 |
1,108 |
1,119 |
+1.45% |
11,100 |
2024/7/8 |
1,100 |
1,134 |
1,084 |
1,103 |
-0.18% |
32,000 |
2024/7/5 |
1,095 |
1,124 |
1,095 |
1,105 |
-1.16% |
15,900 |
2024/7/4 |
1,119 |
1,119 |
1,100 |
1,118 |
-0.09% |
5,800 |
2024/7/3 |
1,099 |
1,125 |
1,099 |
1,119 |
+1.82% |
6,200 |
2024/7/2 |
1,144 |
1,144 |
1,091 |
1,099 |
-2.74% |
13,400 |
2024/7/1 |
1,113 |
1,161 |
1,095 |
1,130 |
+1.35% |
12,300 |
2024/6/28 |
1,156 |
1,250 |
1,100 |
1,115 |
-0.98% |
37,000 |
2024/6/27 |
1,125 |
1,145 |
1,112 |
1,126 |
-1.66% |
8,600 |
2024/6/26 |
1,136 |
1,164 |
1,112 |
1,145 |
-1.80% |
18,200 |
2024/6/25 |
1,150 |
1,179 |
1,125 |
1,166 |
+0.95% |
30,000 |
2024/6/24 |
1,080 |
1,180 |
1,080 |
1,155 |
+7.64% |
53,000 |
2024/6/21 |
1,070 |
1,074 |
1,064 |
1,073 |
-0.09% |
11,300 |
2024/6/20 |
1,045 |
1,074 |
1,045 |
1,074 |
+2.29% |
10,200 |
2024/6/19 |
1,052 |
1,052 |
1,040 |
1,050 |
+0.48% |
4,400 |
2024/6/18 |
1,029 |
1,047 |
1,029 |
1,045 |
+1.55% |
16,300 |
2024/6/17 |
1,029 |
1,038 |
1,012 |
1,029 |
+0.59% |
19,100 |
2024/6/14 |
1,017 |
1,039 |
1,017 |
1,023 |
+0.00% |
14,900 |
2024/6/13 |
1,048 |
1,059 |
1,020 |
1,023 |
-2.29% |
6,800 |
2024/6/12 |
1,067 |
1,067 |
1,046 |
1,047 |
-0.29% |
10,000 |
2024/6/11 |
1,060 |
1,064 |
1,050 |
1,050 |
-0.94% |
15,600 |
2024/6/10 |
1,020 |
1,069 |
1,011 |
1,060 |
+4.95% |
15,700 |
2024/6/7 |
1,083 |
1,090 |
978 |
1,010 |
-7.51% |
51,700 |
2024/6/6 |
1,100 |
1,113 |
1,091 |
1,092 |
-1.09% |
41,900 |
2024/6/5 |
1,000 |
1,289 |
1,000 |
1,104 |
+10.40% |
314,000 |
2024/6/4 |
1,006 |
1,017 |
999 |
1,000 |
-0.60% |
13,200 |
2024/6/3 |
1,009 |
1,014 |
999 |
1,006 |
-0.40% |
10,700 |
2024/5/31 |
1,018 |
1,018 |
1,003 |
1,010 |
+0.10% |
4,500 |
2024/5/30 |
998 |
1,034 |
995 |
1,009 |
+0.90% |
37,600 |
2024/5/29 |
1,000 |
1,002 |
996 |
1,000 |
+0.50% |
11,800 |
2024/5/28 |
999 |
1,005 |
991 |
995 |
-0.70% |
23,200 |
2024/5/27 |
997 |
1,008 |
997 |
1,002 |
-0.50% |
4,600 |
2024/5/24 |
1,000 |
1,007 |
995 |
1,007 |
-0.20% |
15,700 |
2024/5/23 |
1,012 |
1,017 |
999 |
1,009 |
+0.80% |
14,200 |
2024/5/22 |
1,006 |
1,040 |
993 |
1,001 |
-0.20% |
42,800 |
2024/5/21 |
950 |
1,049 |
950 |
1,003 |
+3.94% |
55,400 |
2024/5/20 |
961 |
966 |
955 |
965 |
+0.84% |
8,000 |
2024/5/17 |
966 |
966 |
955 |
957 |
-1.03% |
17,200 |
2024/5/16 |
901 |
979 |
901 |
967 |
+5.57% |
58,800 |
2024/5/15 |
891 |
916 |
878 |
916 |
+1.10% |
55,600 |
2024/5/14 |
876 |
906 |
861 |
906 |
+19.84% |
164,700 |
2024/5/13 |
806 |
820 |
756 |
756 |
-5.14% |
11,300 |
2024/5/10 |
792 |
809 |
790 |
797 |
-0.13% |
1,600 |
2024/5/9 |
806 |
808 |
790 |
798 |
-1.48% |
5,000 |
2024/5/8 |
817 |
817 |
805 |
810 |
-0.98% |
3,200 |
2024/5/7 |
826 |
826 |
807 |
818 |
+0.37% |
9,100 |
2024/5/2 |
811 |
826 |
779 |
815 |
-1.09% |
21,900 |
2024/5/1 |
776 |
825 |
772 |
824 |
+7.71% |
39,000 |
2024/4/30 |
768 |
776 |
764 |
765 |
-0.91% |
1,700 |
2024/4/26 |
765 |
775 |
757 |
772 |
+0.52% |
4,300 |
2024/4/25 |
768 |
768 |
760 |
768 |
+0.66% |
1,100 |
2024/4/24 |
769 |
769 |
760 |
763 |
-0.39% |
3,300 |
2024/4/23 |
764 |
766 |
764 |
766 |
+1.19% |
800 |
2024/4/22 |
769 |
769 |
755 |
757 |
-0.26% |
2,000 |
2024/4/19 |
770 |
774 |
754 |
759 |
-1.56% |
10,200 |
2024/4/18 |
775 |
779 |
771 |
771 |
+0.13% |
1,800 |
2024/4/17 |
768 |
775 |
760 |
770 |
-0.39% |
9,500 |
2024/4/16 |
773 |
774 |
766 |
773 |
+1.18% |
2,600 |
2024/4/15 |
766 |
775 |
758 |
764 |
-0.52% |
9,100 |
2024/4/12 |
762 |
768 |
759 |
768 |
+0.79% |
5,200 |
2024/4/11 |
770 |
770 |
761 |
762 |
-1.04% |
1,300 |
2024/4/10 |
770 |
771 |
760 |
770 |
+0.00% |
3,900 |
2024/4/9 |
773 |
773 |
761 |
770 |
+1.45% |
2,800 |
2024/4/8 |
756 |
759 |
740 |
759 |
+0.40% |
5,800 |
2024/4/5 |
731 |
759 |
730 |
756 |
+2.58% |
6,200 |
2024/4/4 |
760 |
760 |
737 |
737 |
-3.03% |
10,100 |
2024/4/3 |
766 |
768 |
757 |
760 |
-1.17% |
6,100 |
2024/4/2 |
775 |
776 |
769 |
769 |
-0.52% |
5,400 |
2024/4/1 |
774 |
775 |
758 |
773 |
+0.00% |
10,500 |
2024/3/29 |
764 |
775 |
764 |
773 |
+1.05% |
8,400 |
2024/3/28 |
745 |
768 |
745 |
765 |
+1.73% |
12,900 |
2024/3/27 |
742 |
752 |
741 |
752 |
+1.62% |
14,900 |
2024/3/26 |
747 |
747 |
739 |
740 |
-0.40% |
3,400 |
2024/3/25 |
732 |
748 |
732 |
743 |
+1.50% |
11,700 |
2024/3/22 |
735 |
739 |
732 |
732 |
-0.41% |
2,400 |
2024/3/21 |
730 |
736 |
728 |
735 |
+0.68% |
8,500 |
2024/3/19 |
729 |
730 |
723 |
730 |
+1.11% |
5,700 |
2024/3/18 |
716 |
727 |
716 |
722 |
+0.84% |
9,400 |
2024/3/15 |
730 |
732 |
686 |
716 |
-1.92% |
15,300 |
2024/3/14 |
725 |
731 |
719 |
730 |
+0.69% |
15,900 |
2024/3/13 |
722 |
728 |
719 |
725 |
+0.83% |
7,600 |
2024/3/12 |
691 |
731 |
685 |
719 |
+4.20% |
18,600 |
2024/3/11 |
689 |
700 |
685 |
690 |
+0.15% |
4,700 |
2024/3/8 |
681 |
689 |
681 |
689 |
+1.17% |
3,300 |
2024/3/7 |
682 |
690 |
680 |
681 |
-0.58% |
17,900 |
2024/3/6 |
676 |
704 |
676 |
685 |
+1.33% |
21,900 |
2024/3/5 |
683 |
685 |
675 |
676 |
-0.88% |
11,500 |
2024/3/4 |
680 |
688 |
680 |
682 |
+0.15% |
7,600 |
2024/3/1 |
679 |
687 |
677 |
681 |
+0.00% |
6,900 |
2024/2/29 |
680 |
681 |
680 |
681 |
+0.15% |
400 |
2024/2/28 |
673 |
684 |
673 |
680 |
+0.00% |
3,300 |
2024/2/27 |
687 |
687 |
680 |
680 |
-0.29% |
3,400 |
2024/2/26 |
687 |
692 |
682 |
682 |
-0.73% |
5,300 |
2024/2/22 |
689 |
693 |
687 |
687 |
-0.29% |
4,500 |
2024/2/21 |
681 |
689 |
680 |
689 |
+0.44% |
7,000 |
2024/2/20 |
690 |
690 |
684 |
686 |
+0.44% |
2,400 |
2024/2/19 |
674 |
686 |
674 |
683 |
+1.34% |
3,700 |
2024/2/16 |
675 |
678 |
670 |
674 |
+0.45% |
3,800 |
2024/2/15 |
681 |
686 |
671 |
671 |
-1.47% |
5,500 |
2024/2/14 |
710 |
710 |
675 |
681 |
+4.45% |
15,000 |
2024/2/13 |
723 |
723 |
651 |
652 |
-3.83% |
11,000 |
2024/2/9 |
683 |
700 |
676 |
678 |
-1.02% |
6,900 |
2024/2/8 |
689 |
693 |
684 |
685 |
+0.15% |
15,100 |
2024/2/7 |
700 |
700 |
677 |
684 |
-2.29% |
16,700 |
2024/2/6 |
715 |
715 |
690 |
700 |
-2.91% |
20,300 |
2024/2/5 |
718 |
727 |
718 |
721 |
-0.14% |
2,000 |
2024/2/2 |
729 |
729 |
720 |
722 |
+0.14% |
900 |
2024/2/1 |
729 |
729 |
715 |
721 |
-0.55% |
2,000 |
2024/1/31 |
731 |
734 |
715 |
725 |
-0.55% |
8,200 |
2024/1/30 |
720 |
740 |
707 |
729 |
+1.11% |
12,500 |
2024/1/29 |
708 |
738 |
708 |
721 |
+3.15% |
24,500 |
|