日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
980 |
1,000 |
975 |
1,000 |
+2.04% |
9,000 |
2024/7/25 |
991 |
995 |
965 |
980 |
-1.31% |
22,100 |
2024/7/24 |
1,005 |
1,010 |
985 |
993 |
-1.29% |
11,000 |
2024/7/23 |
999 |
1,006 |
999 |
1,006 |
+0.30% |
1,100 |
2024/7/22 |
1,005 |
1,010 |
999 |
1,003 |
-1.18% |
5,900 |
2024/7/19 |
1,010 |
1,025 |
997 |
1,015 |
-0.29% |
14,300 |
2024/7/18 |
1,026 |
1,033 |
1,001 |
1,018 |
-0.78% |
8,700 |
2024/7/17 |
1,030 |
1,032 |
1,025 |
1,026 |
+0.10% |
4,600 |
2024/7/16 |
1,012 |
1,035 |
1,012 |
1,025 |
+1.69% |
10,100 |
2024/7/12 |
1,013 |
1,024 |
1,008 |
1,008 |
-0.49% |
4,900 |
2024/7/11 |
1,016 |
1,025 |
1,006 |
1,013 |
-0.49% |
10,600 |
2024/7/10 |
1,026 |
1,027 |
996 |
1,018 |
+0.69% |
6,400 |
2024/7/9 |
1,029 |
1,033 |
996 |
1,011 |
-1.27% |
15,900 |
2024/7/8 |
1,013 |
1,030 |
1,007 |
1,024 |
+0.29% |
15,000 |
2024/7/5 |
1,041 |
1,050 |
1,015 |
1,021 |
-1.83% |
17,100 |
2024/7/4 |
1,010 |
1,051 |
1,010 |
1,040 |
+4.10% |
29,700 |
2024/7/3 |
996 |
1,009 |
996 |
999 |
-0.30% |
10,700 |
2024/7/2 |
1,005 |
1,006 |
998 |
1,002 |
+0.30% |
7,000 |
2024/7/1 |
1,007 |
1,018 |
999 |
999 |
-0.79% |
11,200 |
2024/6/28 |
1,014 |
1,014 |
990 |
1,007 |
-1.27% |
14,800 |
2024/6/27 |
1,001 |
1,049 |
1,001 |
1,020 |
-0.68% |
13,700 |
2024/6/26 |
1,036 |
1,043 |
1,002 |
1,027 |
-1.63% |
34,600 |
2024/6/25 |
1,025 |
1,070 |
1,019 |
1,044 |
+1.66% |
44,300 |
2024/6/24 |
1,050 |
1,059 |
1,022 |
1,027 |
-0.39% |
31,400 |
2024/6/21 |
981 |
1,037 |
981 |
1,031 |
+5.31% |
33,500 |
2024/6/20 |
963 |
990 |
963 |
979 |
+1.66% |
25,100 |
2024/6/19 |
955 |
963 |
929 |
963 |
+1.48% |
23,500 |
2024/6/18 |
966 |
966 |
949 |
949 |
-1.66% |
12,800 |
2024/6/17 |
937 |
969 |
935 |
965 |
+3.32% |
26,900 |
2024/6/14 |
917 |
934 |
912 |
934 |
+1.30% |
31,200 |
2024/6/13 |
907 |
927 |
896 |
922 |
+1.32% |
14,300 |
2024/6/12 |
896 |
911 |
896 |
910 |
+0.33% |
9,400 |
2024/6/11 |
913 |
913 |
902 |
907 |
+0.22% |
5,400 |
2024/6/10 |
913 |
913 |
901 |
905 |
+0.33% |
6,100 |
2024/6/7 |
904 |
915 |
896 |
902 |
+0.00% |
16,700 |
2024/6/6 |
895 |
906 |
889 |
902 |
+1.23% |
8,200 |
2024/6/5 |
886 |
895 |
886 |
891 |
+0.22% |
3,400 |
2024/6/4 |
891 |
893 |
885 |
889 |
-0.11% |
3,600 |
2024/6/3 |
882 |
896 |
882 |
890 |
+0.91% |
7,300 |
2024/5/31 |
877 |
889 |
876 |
882 |
+0.57% |
8,400 |
2024/5/30 |
883 |
887 |
858 |
877 |
-2.66% |
30,300 |
2024/5/29 |
905 |
905 |
886 |
901 |
-0.11% |
16,200 |
2024/5/28 |
920 |
923 |
900 |
902 |
-1.96% |
15,700 |
2024/5/27 |
919 |
924 |
915 |
920 |
+0.00% |
9,400 |
2024/5/24 |
911 |
924 |
908 |
920 |
-0.11% |
10,800 |
2024/5/23 |
926 |
935 |
920 |
921 |
-1.07% |
19,700 |
2024/5/22 |
937 |
963 |
928 |
931 |
-0.85% |
19,900 |
2024/5/21 |
942 |
950 |
936 |
939 |
-0.32% |
7,300 |
2024/5/20 |
940 |
950 |
936 |
942 |
+0.21% |
14,400 |
2024/5/17 |
923 |
940 |
921 |
940 |
+1.40% |
7,000 |
2024/5/16 |
953 |
953 |
903 |
927 |
-2.83% |
21,400 |
2024/5/15 |
962 |
968 |
935 |
954 |
+0.53% |
31,400 |
2024/5/14 |
963 |
972 |
949 |
949 |
-2.06% |
20,700 |
2024/5/13 |
986 |
986 |
955 |
969 |
-1.12% |
14,600 |
2024/5/10 |
959 |
990 |
959 |
980 |
+2.19% |
25,600 |
2024/5/9 |
962 |
964 |
951 |
959 |
+0.95% |
6,000 |
2024/5/8 |
961 |
963 |
950 |
950 |
+0.00% |
7,600 |
2024/5/7 |
958 |
965 |
950 |
950 |
-0.63% |
13,900 |
2024/5/2 |
950 |
959 |
944 |
956 |
+0.42% |
6,900 |
2024/5/1 |
953 |
964 |
950 |
952 |
-1.24% |
9,500 |
2024/4/30 |
973 |
973 |
956 |
964 |
+1.37% |
10,600 |
2024/4/26 |
950 |
981 |
918 |
951 |
+0.11% |
38,900 |
2024/4/25 |
978 |
994 |
943 |
950 |
-3.06% |
28,900 |
2024/4/24 |
971 |
980 |
947 |
980 |
+0.41% |
58,300 |
2024/4/23 |
971 |
998 |
953 |
976 |
+0.10% |
78,200 |
2024/4/22 |
898 |
975 |
898 |
975 |
+9.30% |
80,600 |
2024/4/19 |
896 |
905 |
880 |
892 |
-1.33% |
19,700 |
2024/4/18 |
890 |
906 |
882 |
904 |
+1.35% |
10,600 |
2024/4/17 |
896 |
900 |
880 |
892 |
-0.89% |
6,700 |
2024/4/16 |
892 |
901 |
888 |
900 |
-0.33% |
7,900 |
2024/4/15 |
904 |
904 |
896 |
903 |
-0.11% |
3,200 |
2024/4/12 |
905 |
907 |
894 |
904 |
+0.56% |
7,700 |
2024/4/11 |
899 |
904 |
889 |
899 |
+0.00% |
5,100 |
2024/4/10 |
901 |
911 |
899 |
899 |
+0.00% |
10,500 |
2024/4/9 |
888 |
902 |
885 |
899 |
+1.58% |
7,900 |
2024/4/8 |
888 |
897 |
885 |
885 |
+0.11% |
11,400 |
2024/4/5 |
868 |
895 |
866 |
884 |
-1.23% |
24,600 |
2024/4/4 |
902 |
908 |
892 |
895 |
-1.21% |
6,400 |
2024/4/3 |
891 |
909 |
872 |
906 |
-0.11% |
13,900 |
2024/4/2 |
919 |
919 |
895 |
907 |
-0.11% |
27,000 |
2024/4/1 |
959 |
959 |
908 |
908 |
-3.51% |
37,700 |
2024/3/29 |
899 |
964 |
899 |
941 |
+3.63% |
69,800 |
2024/3/28 |
912 |
912 |
896 |
908 |
+1.00% |
18,000 |
2024/3/27 |
912 |
912 |
893 |
899 |
+1.24% |
7,400 |
2024/3/26 |
884 |
895 |
878 |
888 |
+0.00% |
15,700 |
2024/3/25 |
900 |
911 |
886 |
888 |
-1.00% |
13,900 |
2024/3/22 |
920 |
926 |
888 |
897 |
-1.10% |
42,200 |
2024/3/21 |
872 |
916 |
861 |
907 |
+4.37% |
57,700 |
2024/3/19 |
855 |
869 |
841 |
869 |
+1.64% |
6,300 |
2024/3/18 |
860 |
866 |
837 |
855 |
-0.58% |
19,200 |
2024/3/15 |
870 |
870 |
851 |
860 |
-1.38% |
8,800 |
2024/3/14 |
872 |
873 |
863 |
872 |
+0.11% |
2,100 |
2024/3/13 |
875 |
877 |
863 |
871 |
+0.00% |
4,900 |
2024/3/12 |
866 |
872 |
847 |
871 |
+0.00% |
13,100 |
2024/3/11 |
885 |
889 |
871 |
871 |
-1.69% |
11,600 |
2024/3/8 |
891 |
892 |
885 |
886 |
-0.34% |
13,000 |
2024/3/7 |
899 |
902 |
886 |
889 |
-1.00% |
9,200 |
2024/3/6 |
890 |
905 |
887 |
898 |
+0.79% |
6,900 |
2024/3/5 |
885 |
899 |
881 |
891 |
-0.78% |
14,100 |
2024/3/4 |
898 |
908 |
880 |
898 |
+0.00% |
10,100 |
2024/3/1 |
895 |
912 |
891 |
898 |
+0.00% |
12,200 |
2024/2/29 |
915 |
915 |
896 |
898 |
-0.55% |
3,900 |
2024/2/28 |
906 |
915 |
886 |
903 |
-0.33% |
9,900 |
2024/2/27 |
894 |
919 |
894 |
906 |
+1.80% |
17,900 |
2024/2/26 |
880 |
905 |
880 |
890 |
+1.25% |
19,900 |
2024/2/22 |
871 |
889 |
857 |
879 |
+0.92% |
16,500 |
2024/2/21 |
886 |
886 |
861 |
871 |
-1.69% |
21,900 |
2024/2/20 |
889 |
896 |
882 |
886 |
+0.00% |
13,000 |
2024/2/19 |
869 |
891 |
869 |
886 |
+2.67% |
18,500 |
2024/2/16 |
858 |
868 |
848 |
863 |
+2.13% |
21,400 |
2024/2/15 |
850 |
870 |
844 |
845 |
+0.12% |
58,500 |
2024/2/14 |
830 |
844 |
820 |
844 |
+5.50% |
41,300 |
2024/2/13 |
796 |
808 |
791 |
800 |
+0.76% |
9,200 |
2024/2/9 |
804 |
805 |
780 |
794 |
-0.13% |
7,900 |
2024/2/8 |
800 |
801 |
790 |
795 |
-0.62% |
4,000 |
2024/2/7 |
807 |
807 |
800 |
800 |
-0.87% |
5,400 |
2024/2/6 |
805 |
810 |
800 |
807 |
+0.88% |
6,400 |
2024/2/5 |
785 |
803 |
784 |
800 |
+1.91% |
13,500 |
2024/2/2 |
792 |
798 |
785 |
785 |
-0.63% |
12,100 |
2024/2/1 |
795 |
795 |
786 |
790 |
-0.25% |
2,400 |
2024/1/31 |
781 |
795 |
781 |
792 |
+1.41% |
6,100 |
2024/1/30 |
792 |
795 |
779 |
781 |
-1.64% |
10,900 |
2024/1/29 |
790 |
800 |
787 |
794 |
+1.79% |
9,400 |
|