日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
864 |
873 |
864 |
873 |
+0.92% |
13,400 |
2024/7/25 |
883 |
883 |
863 |
865 |
-1.26% |
50,700 |
2024/7/24 |
885 |
888 |
876 |
876 |
-0.79% |
15,500 |
2024/7/23 |
889 |
891 |
882 |
883 |
-0.23% |
10,500 |
2024/7/22 |
887 |
887 |
880 |
885 |
-0.23% |
16,900 |
2024/7/19 |
893 |
893 |
884 |
887 |
-0.89% |
17,800 |
2024/7/18 |
897 |
900 |
895 |
895 |
-0.33% |
8,800 |
2024/7/17 |
900 |
901 |
897 |
898 |
-0.22% |
6,700 |
2024/7/16 |
893 |
901 |
893 |
900 |
+1.24% |
9,200 |
2024/7/12 |
886 |
892 |
883 |
889 |
+0.34% |
15,300 |
2024/7/11 |
878 |
887 |
878 |
886 |
+1.26% |
22,400 |
2024/7/10 |
891 |
891 |
875 |
875 |
-1.69% |
35,000 |
2024/7/9 |
894 |
894 |
883 |
890 |
-0.45% |
19,000 |
2024/7/8 |
898 |
899 |
892 |
894 |
-0.45% |
17,200 |
2024/7/5 |
906 |
908 |
898 |
898 |
-0.77% |
14,100 |
2024/7/4 |
909 |
909 |
904 |
905 |
-0.44% |
12,400 |
2024/7/3 |
904 |
910 |
904 |
909 |
+0.55% |
5,900 |
2024/7/2 |
907 |
907 |
901 |
904 |
-0.33% |
9,700 |
2024/7/1 |
901 |
907 |
901 |
907 |
+0.67% |
8,200 |
2024/6/28 |
898 |
902 |
897 |
901 |
+0.45% |
7,000 |
2024/6/27 |
904 |
906 |
897 |
897 |
-0.55% |
7,200 |
2024/6/26 |
897 |
902 |
897 |
902 |
+0.56% |
4,600 |
2024/6/25 |
896 |
905 |
894 |
897 |
+0.79% |
13,500 |
2024/6/24 |
892 |
898 |
889 |
890 |
-0.45% |
13,400 |
2024/6/21 |
891 |
895 |
891 |
894 |
+0.56% |
5,700 |
2024/6/20 |
892 |
892 |
887 |
889 |
-0.22% |
7,800 |
2024/6/19 |
893 |
895 |
891 |
891 |
+0.00% |
13,300 |
2024/6/18 |
890 |
896 |
887 |
891 |
+0.11% |
9,500 |
2024/6/17 |
908 |
908 |
884 |
890 |
-2.31% |
22,500 |
2024/6/14 |
898 |
911 |
898 |
911 |
+1.22% |
14,000 |
2024/6/13 |
906 |
906 |
896 |
900 |
-0.55% |
8,100 |
2024/6/12 |
907 |
907 |
901 |
905 |
+0.33% |
5,100 |
2024/6/11 |
905 |
908 |
901 |
902 |
-0.33% |
12,300 |
2024/6/10 |
892 |
905 |
889 |
905 |
+1.57% |
11,300 |
2024/6/7 |
895 |
896 |
891 |
891 |
-0.11% |
5,700 |
2024/6/6 |
899 |
900 |
891 |
892 |
-0.56% |
10,400 |
2024/6/5 |
910 |
912 |
897 |
897 |
-1.43% |
18,500 |
2024/6/4 |
907 |
910 |
904 |
910 |
+0.33% |
6,900 |
2024/6/3 |
900 |
908 |
899 |
907 |
+1.45% |
16,100 |
2024/5/31 |
876 |
895 |
875 |
894 |
+2.41% |
15,800 |
2024/5/30 |
877 |
877 |
862 |
873 |
-0.46% |
19,700 |
2024/5/29 |
904 |
904 |
877 |
877 |
-2.77% |
38,000 |
2024/5/28 |
904 |
906 |
900 |
902 |
-0.11% |
18,400 |
2024/5/27 |
909 |
909 |
899 |
903 |
+0.11% |
11,100 |
2024/5/24 |
902 |
908 |
897 |
902 |
-0.88% |
11,000 |
2024/5/23 |
904 |
914 |
893 |
910 |
+0.78% |
46,800 |
2024/5/22 |
910 |
910 |
903 |
903 |
-0.11% |
21,100 |
2024/5/21 |
916 |
916 |
903 |
904 |
-0.33% |
19,400 |
2024/5/20 |
906 |
914 |
905 |
907 |
-0.44% |
30,500 |
2024/5/17 |
913 |
917 |
907 |
911 |
-0.33% |
15,900 |
2024/5/16 |
922 |
922 |
905 |
914 |
-0.65% |
33,900 |
2024/5/15 |
931 |
938 |
920 |
920 |
-0.65% |
11,400 |
2024/5/14 |
922 |
926 |
911 |
926 |
+0.11% |
38,800 |
2024/5/13 |
916 |
927 |
915 |
925 |
+0.76% |
40,100 |
2024/5/10 |
998 |
1,005 |
915 |
918 |
-6.99% |
145,500 |
2024/5/9 |
994 |
1,001 |
987 |
987 |
+0.20% |
16,200 |
2024/5/8 |
991 |
994 |
985 |
985 |
-0.81% |
21,600 |
2024/5/7 |
992 |
993 |
987 |
993 |
+1.12% |
8,700 |
2024/5/2 |
978 |
985 |
978 |
982 |
+0.41% |
10,800 |
2024/5/1 |
987 |
990 |
975 |
978 |
-0.91% |
33,500 |
2024/4/30 |
975 |
987 |
975 |
987 |
+1.54% |
14,000 |
2024/4/26 |
990 |
991 |
972 |
972 |
-1.82% |
59,500 |
2024/4/25 |
998 |
998 |
990 |
990 |
-0.40% |
9,900 |
2024/4/24 |
994 |
997 |
990 |
994 |
+0.00% |
12,700 |
2024/4/23 |
988 |
994 |
986 |
994 |
+1.22% |
11,100 |
2024/4/22 |
978 |
985 |
971 |
982 |
+1.03% |
17,200 |
2024/4/19 |
987 |
991 |
962 |
972 |
-1.42% |
37,200 |
2024/4/18 |
982 |
992 |
979 |
986 |
+0.92% |
15,200 |
2024/4/17 |
992 |
992 |
975 |
977 |
-1.51% |
35,900 |
2024/4/16 |
1,005 |
1,005 |
984 |
992 |
-1.59% |
65,800 |
2024/4/15 |
1,012 |
1,015 |
1,005 |
1,008 |
-0.40% |
23,000 |
2024/4/12 |
1,025 |
1,025 |
1,011 |
1,012 |
-0.69% |
13,600 |
2024/4/11 |
1,015 |
1,022 |
1,011 |
1,019 |
+0.39% |
9,000 |
2024/4/10 |
1,015 |
1,030 |
1,010 |
1,015 |
-0.10% |
27,100 |
2024/4/9 |
1,017 |
1,022 |
1,014 |
1,016 |
-0.39% |
11,200 |
2024/4/8 |
1,027 |
1,027 |
1,013 |
1,020 |
+0.69% |
14,000 |
2024/4/5 |
1,015 |
1,018 |
1,006 |
1,013 |
-0.88% |
18,500 |
2024/4/4 |
1,019 |
1,032 |
1,018 |
1,022 |
+0.89% |
7,900 |
2024/4/3 |
1,013 |
1,024 |
1,005 |
1,013 |
-0.39% |
26,900 |
2024/4/2 |
1,027 |
1,031 |
1,013 |
1,017 |
-1.17% |
23,600 |
2024/4/1 |
1,055 |
1,055 |
1,028 |
1,029 |
-2.09% |
19,500 |
2024/3/29 |
1,050 |
1,059 |
1,048 |
1,051 |
+0.29% |
15,200 |
2024/3/28 |
1,063 |
1,066 |
1,048 |
1,048 |
-2.78% |
18,300 |
2024/3/27 |
1,066 |
1,082 |
1,066 |
1,078 |
+0.94% |
20,400 |
2024/3/26 |
1,072 |
1,076 |
1,067 |
1,068 |
-0.65% |
20,100 |
2024/3/25 |
1,079 |
1,080 |
1,070 |
1,075 |
+0.00% |
31,900 |
2024/3/22 |
1,085 |
1,085 |
1,075 |
1,075 |
-0.92% |
18,000 |
2024/3/21 |
1,075 |
1,085 |
1,074 |
1,085 |
+1.88% |
26,000 |
2024/3/19 |
1,056 |
1,067 |
1,056 |
1,065 |
+0.00% |
18,700 |
2024/3/18 |
1,062 |
1,065 |
1,053 |
1,065 |
+0.85% |
16,300 |
2024/3/15 |
1,061 |
1,065 |
1,056 |
1,056 |
-0.66% |
7,400 |
2024/3/14 |
1,056 |
1,063 |
1,049 |
1,063 |
+1.05% |
9,600 |
2024/3/13 |
1,059 |
1,062 |
1,041 |
1,052 |
-0.28% |
12,000 |
2024/3/12 |
1,042 |
1,055 |
1,033 |
1,055 |
+0.96% |
13,200 |
2024/3/11 |
1,056 |
1,061 |
1,034 |
1,045 |
-1.69% |
60,100 |
2024/3/8 |
1,061 |
1,072 |
1,050 |
1,063 |
-0.84% |
64,600 |
2024/3/7 |
1,079 |
1,081 |
1,064 |
1,072 |
-0.65% |
15,000 |
2024/3/6 |
1,055 |
1,088 |
1,055 |
1,079 |
+2.27% |
40,600 |
2024/3/5 |
1,050 |
1,064 |
1,045 |
1,055 |
+0.29% |
42,700 |
2024/3/4 |
1,056 |
1,067 |
1,047 |
1,052 |
-0.19% |
30,700 |
2024/3/1 |
1,058 |
1,066 |
1,053 |
1,054 |
-0.94% |
19,500 |
2024/2/29 |
1,061 |
1,071 |
1,052 |
1,064 |
+0.09% |
45,600 |
2024/2/28 |
1,076 |
1,084 |
1,063 |
1,063 |
-1.30% |
29,400 |
2024/2/27 |
1,086 |
1,089 |
1,075 |
1,077 |
-0.83% |
26,700 |
2024/2/26 |
1,076 |
1,092 |
1,076 |
1,086 |
+1.31% |
31,900 |
2024/2/22 |
1,075 |
1,077 |
1,062 |
1,072 |
+0.19% |
15,800 |
2024/2/21 |
1,063 |
1,071 |
1,059 |
1,070 |
+0.75% |
29,500 |
2024/2/20 |
1,057 |
1,062 |
1,047 |
1,062 |
+1.34% |
23,900 |
2024/2/19 |
1,034 |
1,054 |
1,034 |
1,048 |
+1.45% |
29,800 |
2024/2/16 |
1,021 |
1,038 |
1,021 |
1,033 |
+0.98% |
27,200 |
2024/2/15 |
1,018 |
1,030 |
1,013 |
1,023 |
+0.39% |
50,000 |
2024/2/14 |
1,028 |
1,030 |
1,017 |
1,019 |
-0.78% |
42,100 |
2024/2/13 |
1,030 |
1,033 |
1,020 |
1,027 |
+0.39% |
34,000 |
2024/2/9 |
1,026 |
1,034 |
1,021 |
1,023 |
-0.29% |
24,000 |
2024/2/8 |
1,029 |
1,030 |
1,013 |
1,026 |
-0.19% |
57,900 |
2024/2/7 |
1,029 |
1,039 |
1,028 |
1,028 |
-1.06% |
25,800 |
2024/2/6 |
1,035 |
1,039 |
1,025 |
1,039 |
-0.10% |
67,500 |
2024/2/5 |
1,037 |
1,045 |
1,033 |
1,040 |
+0.97% |
38,500 |
2024/2/2 |
1,031 |
1,039 |
1,022 |
1,030 |
+0.00% |
69,800 |
2024/2/1 |
1,045 |
1,068 |
1,027 |
1,030 |
-4.10% |
149,800 |
2024/1/31 |
1,135 |
1,153 |
1,030 |
1,074 |
-4.36% |
270,900 |
2024/1/30 |
1,162 |
1,164 |
1,123 |
1,123 |
-2.60% |
111,000 |
2024/1/29 |
1,128 |
1,153 |
1,128 |
1,153 |
+2.22% |
43,200 |
|