日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
886 |
890 |
880 |
882 |
-0.56% |
4,100 |
2024/7/25 |
899 |
899 |
887 |
887 |
+0.23% |
6,200 |
2024/7/24 |
882 |
887 |
879 |
885 |
+0.23% |
3,700 |
2024/7/23 |
881 |
894 |
881 |
883 |
-0.23% |
7,300 |
2024/7/22 |
895 |
895 |
880 |
885 |
-1.12% |
7,100 |
2024/7/19 |
898 |
899 |
891 |
895 |
-0.44% |
3,400 |
2024/7/18 |
904 |
904 |
892 |
899 |
-0.55% |
5,900 |
2024/7/17 |
907 |
907 |
901 |
904 |
-0.33% |
3,700 |
2024/7/16 |
900 |
915 |
894 |
907 |
+0.78% |
10,300 |
2024/7/12 |
900 |
903 |
885 |
900 |
+0.00% |
4,700 |
2024/7/11 |
904 |
904 |
882 |
900 |
-0.11% |
12,500 |
2024/7/10 |
904 |
904 |
899 |
901 |
-0.33% |
5,200 |
2024/7/9 |
910 |
915 |
890 |
904 |
-0.66% |
7,000 |
2024/7/8 |
918 |
918 |
900 |
910 |
-1.30% |
12,100 |
2024/7/5 |
931 |
931 |
917 |
922 |
-0.54% |
5,000 |
2024/7/4 |
931 |
931 |
920 |
927 |
-0.32% |
6,800 |
2024/7/3 |
930 |
931 |
926 |
930 |
-0.21% |
2,400 |
2024/7/2 |
926 |
932 |
922 |
932 |
+0.65% |
7,100 |
2024/7/1 |
935 |
940 |
921 |
926 |
-1.91% |
7,800 |
2024/6/28 |
950 |
950 |
935 |
944 |
-0.42% |
4,700 |
2024/6/27 |
943 |
951 |
943 |
948 |
-0.32% |
1,300 |
2024/6/26 |
951 |
958 |
940 |
951 |
-0.94% |
5,100 |
2024/6/25 |
978 |
978 |
950 |
960 |
-0.31% |
9,500 |
2024/6/24 |
967 |
974 |
962 |
963 |
-0.41% |
5,000 |
2024/6/21 |
969 |
973 |
967 |
967 |
-0.21% |
21,800 |
2024/6/20 |
969 |
971 |
960 |
969 |
+0.00% |
11,900 |
2024/6/19 |
964 |
973 |
963 |
969 |
+0.52% |
6,000 |
2024/6/18 |
976 |
978 |
955 |
964 |
-1.23% |
11,600 |
2024/6/17 |
979 |
979 |
970 |
976 |
-0.51% |
5,900 |
2024/6/14 |
986 |
986 |
972 |
981 |
-0.51% |
12,000 |
2024/6/13 |
977 |
989 |
976 |
986 |
+0.51% |
3,200 |
2024/6/12 |
991 |
991 |
977 |
981 |
-0.30% |
4,000 |
2024/6/11 |
992 |
992 |
982 |
984 |
-0.40% |
3,700 |
2024/6/10 |
994 |
994 |
978 |
988 |
-0.50% |
7,100 |
2024/6/7 |
1,003 |
1,003 |
988 |
993 |
-1.10% |
1,900 |
2024/6/6 |
1,002 |
1,008 |
999 |
1,004 |
+0.20% |
1,800 |
2024/6/5 |
1,000 |
1,009 |
992 |
1,002 |
+0.20% |
2,300 |
2024/6/4 |
1,000 |
1,008 |
986 |
1,000 |
+0.00% |
10,500 |
2024/6/3 |
1,000 |
1,009 |
996 |
1,000 |
+0.00% |
3,600 |
2024/5/31 |
982 |
1,005 |
982 |
1,000 |
+1.01% |
7,900 |
2024/5/30 |
982 |
990 |
982 |
990 |
+0.92% |
2,700 |
2024/5/29 |
982 |
988 |
976 |
981 |
-0.10% |
4,200 |
2024/5/28 |
982 |
998 |
980 |
982 |
+0.00% |
5,400 |
2024/5/27 |
987 |
990 |
979 |
982 |
+1.03% |
2,800 |
2024/5/24 |
976 |
983 |
972 |
972 |
-0.51% |
5,400 |
2024/5/23 |
988 |
992 |
977 |
977 |
-1.11% |
5,600 |
2024/5/22 |
978 |
992 |
978 |
988 |
+1.02% |
7,500 |
2024/5/21 |
981 |
988 |
977 |
978 |
-0.71% |
8,800 |
2024/5/20 |
982 |
993 |
977 |
985 |
+0.00% |
11,500 |
2024/5/17 |
973 |
990 |
971 |
985 |
+0.31% |
7,500 |
2024/5/16 |
997 |
998 |
970 |
982 |
-1.50% |
22,700 |
2024/5/15 |
1,000 |
1,001 |
994 |
997 |
-0.40% |
4,500 |
2024/5/14 |
991 |
1,009 |
991 |
1,001 |
+1.01% |
8,800 |
2024/5/13 |
1,028 |
1,028 |
988 |
991 |
-3.03% |
28,500 |
2024/5/10 |
1,038 |
1,040 |
1,020 |
1,022 |
-1.54% |
17,700 |
2024/5/9 |
1,035 |
1,041 |
1,030 |
1,038 |
+0.68% |
3,700 |
2024/5/8 |
1,030 |
1,040 |
1,025 |
1,031 |
+0.10% |
7,100 |
2024/5/7 |
1,039 |
1,040 |
1,023 |
1,030 |
+0.78% |
3,900 |
2024/5/2 |
1,032 |
1,040 |
1,014 |
1,022 |
+0.10% |
5,300 |
2024/5/1 |
1,020 |
1,033 |
1,013 |
1,021 |
+0.89% |
7,300 |
2024/4/30 |
1,024 |
1,025 |
1,012 |
1,012 |
-0.20% |
4,200 |
2024/4/26 |
1,020 |
1,021 |
1,003 |
1,014 |
-0.59% |
8,700 |
2024/4/25 |
1,011 |
1,025 |
1,000 |
1,020 |
+1.29% |
13,500 |
2024/4/24 |
1,000 |
1,012 |
998 |
1,007 |
+1.41% |
14,900 |
2024/4/23 |
1,000 |
1,019 |
973 |
993 |
-0.40% |
23,600 |
2024/4/22 |
990 |
1,012 |
988 |
997 |
+1.32% |
12,000 |
2024/4/19 |
1,016 |
1,016 |
971 |
984 |
-3.15% |
24,500 |
2024/4/18 |
976 |
1,017 |
972 |
1,016 |
+4.10% |
16,600 |
2024/4/17 |
995 |
1,000 |
972 |
976 |
-1.81% |
15,400 |
2024/4/16 |
1,010 |
1,011 |
991 |
994 |
-1.09% |
9,400 |
2024/4/15 |
1,004 |
1,019 |
1,001 |
1,005 |
-0.20% |
6,400 |
2024/4/12 |
1,025 |
1,025 |
990 |
1,007 |
-1.18% |
11,400 |
2024/4/11 |
1,038 |
1,038 |
1,012 |
1,019 |
-1.83% |
7,000 |
2024/4/10 |
1,034 |
1,051 |
1,017 |
1,038 |
+0.39% |
14,400 |
2024/4/9 |
1,014 |
1,044 |
1,009 |
1,034 |
+1.57% |
11,400 |
2024/4/8 |
1,003 |
1,027 |
1,000 |
1,018 |
+1.50% |
15,700 |
2024/4/5 |
989 |
1,008 |
982 |
1,003 |
+0.10% |
10,100 |
2024/4/4 |
1,003 |
1,006 |
994 |
1,002 |
+0.00% |
20,800 |
2024/4/3 |
998 |
1,020 |
956 |
1,002 |
+0.00% |
24,500 |
2024/4/2 |
1,019 |
1,023 |
1,000 |
1,002 |
-1.18% |
24,200 |
2024/4/1 |
1,032 |
1,035 |
1,001 |
1,014 |
-2.69% |
34,100 |
2024/3/29 |
1,047 |
1,065 |
1,037 |
1,042 |
-1.79% |
39,200 |
2024/3/28 |
1,091 |
1,100 |
1,061 |
1,061 |
-7.82% |
64,400 |
2024/3/27 |
1,160 |
1,170 |
1,151 |
1,151 |
-0.95% |
60,400 |
2024/3/26 |
1,156 |
1,167 |
1,152 |
1,162 |
+0.43% |
46,000 |
2024/3/25 |
1,151 |
1,165 |
1,147 |
1,157 |
+0.61% |
71,900 |
2024/3/22 |
1,159 |
1,165 |
1,147 |
1,150 |
-0.78% |
40,300 |
2024/3/21 |
1,169 |
1,169 |
1,150 |
1,159 |
+1.40% |
33,600 |
2024/3/19 |
1,150 |
1,159 |
1,143 |
1,143 |
-0.61% |
24,400 |
2024/3/18 |
1,158 |
1,168 |
1,141 |
1,150 |
+1.05% |
56,300 |
2024/3/15 |
1,142 |
1,162 |
1,136 |
1,138 |
-0.35% |
18,300 |
2024/3/14 |
1,136 |
1,150 |
1,135 |
1,142 |
+0.62% |
19,700 |
2024/3/13 |
1,138 |
1,168 |
1,135 |
1,135 |
+0.35% |
78,200 |
2024/3/12 |
1,081 |
1,131 |
1,077 |
1,131 |
+3.57% |
55,000 |
2024/3/11 |
1,120 |
1,120 |
1,071 |
1,092 |
-2.50% |
93,900 |
2024/3/8 |
1,121 |
1,132 |
1,107 |
1,120 |
-0.36% |
56,400 |
2024/3/7 |
1,180 |
1,180 |
1,120 |
1,124 |
-2.68% |
72,700 |
2024/3/6 |
1,130 |
1,161 |
1,125 |
1,155 |
+2.94% |
49,400 |
2024/3/5 |
1,145 |
1,148 |
1,115 |
1,122 |
-2.35% |
102,500 |
2024/3/4 |
1,200 |
1,200 |
1,146 |
1,149 |
-1.79% |
116,900 |
2024/3/1 |
1,186 |
1,193 |
1,151 |
1,170 |
-0.85% |
169,600 |
2024/2/29 |
1,151 |
1,290 |
1,150 |
1,180 |
+15.69% |
1,179,500 |
2024/2/28 |
1,020 |
1,020 |
1,020 |
1,020 |
+17.24% |
106,300 |
2024/2/27 |
863 |
872 |
863 |
870 |
+0.58% |
1,500 |
2024/2/26 |
863 |
865 |
859 |
865 |
+0.58% |
4,600 |
2024/2/22 |
872 |
872 |
859 |
860 |
-1.38% |
5,400 |
2024/2/21 |
871 |
873 |
864 |
872 |
+0.81% |
3,800 |
2024/2/20 |
867 |
867 |
854 |
865 |
+1.53% |
3,200 |
2024/2/19 |
860 |
861 |
838 |
852 |
+0.12% |
6,200 |
2024/2/16 |
834 |
856 |
834 |
851 |
+2.04% |
3,000 |
2024/2/15 |
830 |
850 |
830 |
834 |
-3.02% |
17,600 |
2024/2/14 |
880 |
881 |
851 |
860 |
-2.05% |
5,100 |
2024/2/13 |
875 |
880 |
871 |
878 |
+0.80% |
4,200 |
2024/2/9 |
874 |
878 |
868 |
871 |
-0.34% |
6,700 |
2024/2/8 |
878 |
882 |
872 |
874 |
-0.46% |
2,500 |
2024/2/7 |
877 |
881 |
873 |
878 |
+0.11% |
1,600 |
2024/2/6 |
883 |
884 |
871 |
877 |
-0.68% |
5,500 |
2024/2/5 |
884 |
884 |
873 |
883 |
+0.34% |
3,000 |
2024/2/2 |
880 |
880 |
876 |
880 |
+0.00% |
2,500 |
2024/2/1 |
879 |
881 |
879 |
880 |
+0.11% |
800 |
2024/1/31 |
879 |
882 |
871 |
879 |
+0.92% |
8,700 |
2024/1/30 |
872 |
877 |
869 |
871 |
+0.00% |
1,900 |
2024/1/29 |
877 |
880 |
871 |
871 |
-0.34% |
3,100 |
|