日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
910 |
913 |
884 |
884 |
-2.10% |
84,000 |
2024/7/25 |
905 |
912 |
896 |
903 |
-0.22% |
101,900 |
2024/7/24 |
910 |
910 |
892 |
905 |
-0.55% |
111,700 |
2024/7/23 |
902 |
918 |
902 |
910 |
+0.11% |
160,900 |
2024/7/22 |
917 |
918 |
897 |
909 |
-0.87% |
152,800 |
2024/7/19 |
927 |
928 |
908 |
917 |
-1.29% |
107,800 |
2024/7/18 |
940 |
941 |
926 |
929 |
-1.17% |
117,200 |
2024/7/17 |
940 |
950 |
931 |
940 |
-0.21% |
95,500 |
2024/7/16 |
946 |
949 |
933 |
942 |
-0.21% |
113,700 |
2024/7/12 |
914 |
950 |
914 |
944 |
+1.94% |
139,700 |
2024/7/11 |
935 |
940 |
918 |
926 |
-0.54% |
77,900 |
2024/7/10 |
917 |
932 |
911 |
931 |
+1.64% |
127,000 |
2024/7/9 |
877 |
929 |
877 |
916 |
+5.29% |
295,900 |
2024/7/8 |
880 |
880 |
870 |
870 |
-0.68% |
105,100 |
2024/7/5 |
875 |
880 |
873 |
876 |
+0.00% |
38,500 |
2024/7/4 |
881 |
887 |
876 |
876 |
-0.68% |
59,500 |
2024/7/3 |
890 |
890 |
880 |
882 |
+0.23% |
46,600 |
2024/7/2 |
879 |
889 |
878 |
880 |
+0.80% |
66,800 |
2024/7/1 |
893 |
896 |
873 |
873 |
-2.24% |
80,800 |
2024/6/28 |
897 |
902 |
888 |
893 |
+0.22% |
74,100 |
2024/6/27 |
893 |
902 |
888 |
891 |
-1.22% |
119,500 |
2024/6/26 |
893 |
902 |
887 |
902 |
+0.78% |
148,900 |
2024/6/25 |
886 |
902 |
880 |
895 |
+0.79% |
111,600 |
2024/6/24 |
893 |
899 |
887 |
888 |
+0.00% |
133,300 |
2024/6/21 |
898 |
911 |
883 |
888 |
-1.88% |
199,300 |
2024/6/20 |
908 |
915 |
891 |
905 |
-0.66% |
110,500 |
2024/6/19 |
907 |
930 |
901 |
911 |
-0.11% |
148,400 |
2024/6/18 |
898 |
928 |
897 |
912 |
+2.01% |
239,800 |
2024/6/17 |
889 |
897 |
878 |
894 |
+0.56% |
117,700 |
2024/6/14 |
859 |
892 |
859 |
889 |
+3.86% |
176,400 |
2024/6/13 |
860 |
875 |
853 |
856 |
-0.12% |
68,400 |
2024/6/12 |
890 |
893 |
857 |
857 |
-2.83% |
125,400 |
2024/6/11 |
867 |
891 |
867 |
882 |
+1.15% |
109,700 |
2024/6/10 |
873 |
877 |
855 |
872 |
+1.16% |
94,800 |
2024/6/7 |
868 |
881 |
859 |
862 |
-0.69% |
83,400 |
2024/6/6 |
871 |
888 |
859 |
868 |
+1.40% |
117,400 |
2024/6/5 |
830 |
860 |
827 |
856 |
+3.01% |
211,400 |
2024/6/4 |
840 |
840 |
821 |
831 |
-1.07% |
202,300 |
2024/6/3 |
845 |
849 |
833 |
840 |
-0.83% |
166,200 |
2024/5/31 |
842 |
856 |
829 |
847 |
+0.71% |
1,295,500 |
2024/5/30 |
825 |
841 |
813 |
841 |
+1.69% |
173,600 |
2024/5/29 |
850 |
855 |
827 |
827 |
-4.28% |
260,400 |
2024/5/28 |
861 |
874 |
855 |
864 |
+0.35% |
125,700 |
2024/5/27 |
862 |
865 |
845 |
861 |
-0.12% |
216,400 |
2024/5/24 |
855 |
867 |
843 |
862 |
-0.92% |
174,700 |
2024/5/23 |
912 |
912 |
867 |
870 |
-3.65% |
213,700 |
2024/5/22 |
902 |
911 |
898 |
903 |
+0.33% |
110,700 |
2024/5/21 |
902 |
931 |
900 |
900 |
-0.22% |
193,100 |
2024/5/20 |
913 |
918 |
896 |
902 |
-2.28% |
278,700 |
2024/5/17 |
916 |
934 |
914 |
923 |
+0.22% |
154,600 |
2024/5/16 |
938 |
952 |
918 |
921 |
-0.65% |
176,300 |
2024/5/15 |
955 |
957 |
927 |
927 |
-4.43% |
288,100 |
2024/5/14 |
943 |
980 |
943 |
970 |
+3.30% |
148,100 |
2024/5/13 |
949 |
973 |
935 |
939 |
-1.05% |
219,900 |
2024/5/10 |
997 |
1,005 |
935 |
949 |
-5.19% |
509,700 |
2024/5/9 |
1,023 |
1,080 |
992 |
1,001 |
-0.20% |
538,500 |
2024/5/8 |
930 |
1,015 |
906 |
1,003 |
+9.14% |
883,800 |
2024/5/7 |
911 |
923 |
907 |
919 |
+1.77% |
193,100 |
2024/5/2 |
913 |
914 |
897 |
903 |
-0.22% |
66,000 |
2024/5/1 |
899 |
907 |
892 |
905 |
-0.55% |
74,600 |
2024/4/30 |
901 |
910 |
897 |
910 |
+0.33% |
80,000 |
2024/4/26 |
903 |
909 |
892 |
907 |
+0.33% |
139,700 |
2024/4/25 |
918 |
918 |
903 |
904 |
+0.11% |
85,500 |
2024/4/24 |
899 |
910 |
897 |
903 |
+0.78% |
57,100 |
2024/4/23 |
904 |
908 |
890 |
896 |
-0.78% |
63,800 |
2024/4/22 |
884 |
910 |
884 |
903 |
+2.61% |
185,800 |
2024/4/19 |
929 |
932 |
874 |
880 |
-6.78% |
268,000 |
2024/4/18 |
913 |
947 |
911 |
944 |
+4.77% |
101,700 |
2024/4/17 |
912 |
915 |
901 |
901 |
-1.21% |
73,600 |
2024/4/16 |
927 |
927 |
907 |
912 |
-1.62% |
81,600 |
2024/4/15 |
930 |
931 |
921 |
927 |
-1.07% |
66,900 |
2024/4/12 |
940 |
954 |
931 |
937 |
+0.54% |
171,800 |
2024/4/11 |
914 |
939 |
914 |
932 |
+0.65% |
76,500 |
2024/4/10 |
922 |
941 |
921 |
926 |
+0.54% |
116,300 |
2024/4/9 |
912 |
922 |
899 |
921 |
+2.22% |
94,400 |
2024/4/8 |
912 |
919 |
896 |
901 |
-1.53% |
238,600 |
2024/4/5 |
900 |
915 |
896 |
915 |
+0.77% |
125,700 |
2024/4/4 |
906 |
917 |
893 |
908 |
+0.89% |
134,000 |
2024/4/3 |
909 |
919 |
900 |
900 |
-1.96% |
118,600 |
2024/4/2 |
915 |
926 |
912 |
918 |
+0.00% |
124,400 |
2024/4/1 |
927 |
930 |
916 |
918 |
-1.82% |
113,100 |
2024/3/29 |
919 |
938 |
919 |
935 |
+2.19% |
140,700 |
2024/3/28 |
907 |
930 |
907 |
915 |
+0.88% |
101,400 |
2024/3/27 |
916 |
923 |
906 |
907 |
-0.77% |
181,600 |
2024/3/26 |
883 |
919 |
882 |
914 |
+3.63% |
246,500 |
2024/3/25 |
911 |
918 |
882 |
882 |
-2.97% |
227,500 |
2024/3/22 |
905 |
909 |
896 |
909 |
+0.55% |
206,900 |
2024/3/21 |
930 |
931 |
904 |
904 |
-2.59% |
205,200 |
2024/3/19 |
926 |
933 |
911 |
928 |
+0.43% |
126,200 |
2024/3/18 |
925 |
930 |
917 |
924 |
+1.76% |
110,900 |
2024/3/15 |
908 |
920 |
906 |
908 |
-0.55% |
178,400 |
2024/3/14 |
912 |
922 |
906 |
913 |
+0.00% |
80,300 |
2024/3/13 |
928 |
928 |
910 |
913 |
-1.72% |
76,900 |
2024/3/12 |
912 |
931 |
912 |
929 |
+0.43% |
66,800 |
2024/3/11 |
908 |
925 |
906 |
925 |
+0.76% |
80,200 |
2024/3/8 |
900 |
928 |
899 |
918 |
+1.66% |
170,500 |
2024/3/7 |
935 |
935 |
902 |
903 |
-3.63% |
227,800 |
2024/3/6 |
977 |
982 |
935 |
937 |
-4.97% |
277,700 |
2024/3/5 |
1,009 |
1,020 |
981 |
986 |
-2.28% |
186,700 |
2024/3/4 |
995 |
1,018 |
984 |
1,009 |
+1.10% |
175,100 |
2024/3/1 |
972 |
1,008 |
972 |
998 |
+4.72% |
171,800 |
2024/2/29 |
952 |
961 |
941 |
953 |
+0.00% |
74,500 |
2024/2/28 |
930 |
953 |
926 |
953 |
+1.06% |
115,200 |
2024/2/27 |
953 |
963 |
939 |
943 |
-1.05% |
110,300 |
2024/2/26 |
958 |
958 |
932 |
953 |
-0.52% |
127,300 |
2024/2/22 |
938 |
964 |
929 |
958 |
+1.91% |
193,600 |
2024/2/21 |
950 |
954 |
934 |
940 |
-1.67% |
115,500 |
2024/2/20 |
974 |
986 |
953 |
956 |
-2.35% |
167,300 |
2024/2/19 |
966 |
983 |
961 |
979 |
+0.10% |
91,800 |
2024/2/16 |
960 |
982 |
949 |
978 |
+3.06% |
198,000 |
2024/2/15 |
977 |
983 |
920 |
949 |
-3.36% |
320,800 |
2024/2/14 |
1,007 |
1,013 |
956 |
982 |
-3.73% |
471,400 |
2024/2/13 |
1,055 |
1,058 |
1,016 |
1,020 |
-2.39% |
132,500 |
2024/2/9 |
1,045 |
1,056 |
1,043 |
1,045 |
-0.57% |
58,400 |
2024/2/8 |
1,055 |
1,061 |
1,041 |
1,051 |
-0.76% |
79,400 |
2024/2/7 |
1,027 |
1,059 |
1,025 |
1,059 |
+3.12% |
161,800 |
2024/2/6 |
1,061 |
1,061 |
1,022 |
1,027 |
-3.75% |
105,400 |
2024/2/5 |
1,085 |
1,085 |
1,060 |
1,067 |
-1.11% |
195,100 |
2024/2/2 |
1,064 |
1,089 |
1,064 |
1,079 |
+0.56% |
114,100 |
2024/2/1 |
1,054 |
1,077 |
1,050 |
1,073 |
+0.85% |
147,600 |
2024/1/31 |
1,051 |
1,064 |
1,037 |
1,064 |
-0.09% |
82,600 |
2024/1/30 |
1,055 |
1,073 |
1,053 |
1,065 |
+0.95% |
117,300 |
2024/1/29 |
1,027 |
1,055 |
1,022 |
1,055 |
+3.33% |
108,600 |
|