日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
924 |
924 |
923 |
924 |
+0.00% |
7,500 |
2024/7/25 |
921 |
924 |
919 |
924 |
+0.33% |
2,700 |
2024/7/24 |
927 |
933 |
921 |
921 |
-0.65% |
1,700 |
2024/7/23 |
927 |
927 |
927 |
927 |
+0.00% |
100 |
2024/7/22 |
931 |
931 |
927 |
927 |
-0.64% |
1,300 |
2024/7/19 |
941 |
941 |
933 |
933 |
-0.96% |
700 |
2024/7/18 |
946 |
946 |
942 |
942 |
-0.32% |
700 |
2024/7/17 |
941 |
953 |
941 |
945 |
+0.00% |
1,100 |
2024/7/16 |
943 |
945 |
941 |
945 |
+0.21% |
1,100 |
2024/7/12 |
943 |
943 |
943 |
943 |
+0.11% |
200 |
2024/7/11 |
942 |
942 |
942 |
942 |
+0.21% |
200 |
2024/7/10 |
941 |
941 |
940 |
940 |
-0.32% |
400 |
2024/7/9 |
943 |
943 |
943 |
943 |
+0.00% |
700 |
2024/7/8 |
949 |
949 |
943 |
943 |
+0.11% |
400 |
2024/7/5 |
949 |
949 |
942 |
942 |
-0.11% |
800 |
2024/7/4 |
947 |
947 |
943 |
943 |
-0.32% |
300 |
2024/7/3 |
944 |
946 |
944 |
946 |
-0.32% |
1,600 |
2024/7/2 |
944 |
949 |
943 |
949 |
+0.53% |
700 |
2024/7/1 |
958 |
958 |
944 |
944 |
-0.94% |
2,600 |
2024/6/28 |
946 |
953 |
946 |
953 |
+0.85% |
200 |
2024/6/27 |
941 |
956 |
941 |
945 |
+0.43% |
500 |
2024/6/26 |
942 |
950 |
941 |
941 |
-0.95% |
800 |
2024/6/25 |
940 |
950 |
938 |
950 |
+1.06% |
1,300 |
2024/6/24 |
940 |
940 |
940 |
940 |
+0.00% |
600 |
2024/6/21 |
943 |
945 |
940 |
940 |
-0.74% |
1,100 |
2024/6/19 |
928 |
951 |
928 |
947 |
+2.27% |
1,600 |
2024/6/18 |
926 |
926 |
926 |
926 |
-0.86% |
200 |
2024/6/17 |
939 |
939 |
933 |
934 |
+0.86% |
400 |
2024/6/14 |
920 |
926 |
920 |
926 |
+0.43% |
400 |
2024/6/13 |
945 |
945 |
920 |
922 |
-2.43% |
2,500 |
2024/6/12 |
945 |
945 |
945 |
945 |
+0.00% |
100 |
2024/6/11 |
945 |
945 |
945 |
945 |
-0.21% |
100 |
2024/6/10 |
930 |
947 |
930 |
947 |
+0.53% |
800 |
2024/6/6 |
960 |
960 |
940 |
942 |
-1.57% |
1,400 |
2024/6/5 |
957 |
957 |
957 |
957 |
+0.84% |
100 |
2024/6/4 |
950 |
950 |
949 |
949 |
-0.11% |
500 |
2024/6/3 |
939 |
950 |
939 |
950 |
+1.17% |
1,700 |
2024/5/30 |
935 |
939 |
934 |
939 |
+0.43% |
1,000 |
2024/5/29 |
933 |
937 |
932 |
935 |
-0.21% |
600 |
2024/5/28 |
943 |
943 |
937 |
937 |
-0.64% |
900 |
2024/5/27 |
943 |
943 |
943 |
943 |
+0.00% |
600 |
2024/5/24 |
934 |
943 |
934 |
943 |
+1.40% |
1,500 |
2024/5/23 |
925 |
933 |
925 |
930 |
+0.11% |
1,700 |
2024/5/22 |
934 |
940 |
929 |
929 |
-0.11% |
1,900 |
2024/5/21 |
930 |
930 |
930 |
930 |
+0.11% |
2,100 |
2024/5/20 |
935 |
935 |
915 |
929 |
-0.75% |
900 |
2024/5/17 |
920 |
936 |
920 |
936 |
+1.74% |
2,200 |
2024/5/16 |
931 |
931 |
920 |
920 |
-2.13% |
1,400 |
2024/5/15 |
938 |
945 |
938 |
940 |
+0.21% |
400 |
2024/5/14 |
928 |
944 |
928 |
938 |
+0.86% |
1,100 |
2024/5/13 |
940 |
943 |
930 |
930 |
-0.11% |
2,300 |
2024/5/10 |
928 |
931 |
928 |
931 |
+0.65% |
800 |
2024/5/9 |
923 |
929 |
923 |
925 |
+0.11% |
1,200 |
2024/5/8 |
922 |
929 |
922 |
924 |
+0.22% |
600 |
2024/5/7 |
922 |
922 |
921 |
922 |
+0.11% |
1,200 |
2024/5/2 |
934 |
934 |
921 |
921 |
-1.39% |
500 |
2024/5/1 |
940 |
940 |
934 |
934 |
+0.00% |
400 |
2024/4/30 |
918 |
940 |
918 |
934 |
+1.74% |
1,800 |
2024/4/26 |
915 |
919 |
915 |
918 |
+0.33% |
1,200 |
2024/4/25 |
914 |
915 |
910 |
915 |
+0.00% |
1,600 |
2024/4/24 |
911 |
915 |
911 |
915 |
+0.00% |
800 |
2024/4/22 |
905 |
917 |
905 |
915 |
+1.22% |
1,300 |
2024/4/19 |
903 |
904 |
900 |
904 |
-0.66% |
1,100 |
2024/4/18 |
909 |
910 |
909 |
910 |
+0.78% |
600 |
2024/4/17 |
907 |
910 |
903 |
903 |
+0.00% |
900 |
2024/4/16 |
903 |
909 |
903 |
903 |
-0.44% |
500 |
2024/4/15 |
906 |
907 |
906 |
907 |
+0.11% |
400 |
2024/4/12 |
903 |
908 |
903 |
906 |
+0.11% |
400 |
2024/4/11 |
908 |
913 |
900 |
905 |
-0.55% |
3,400 |
2024/4/10 |
910 |
914 |
910 |
910 |
-0.33% |
300 |
2024/4/9 |
916 |
916 |
903 |
913 |
+0.33% |
2,500 |
2024/4/5 |
900 |
910 |
900 |
910 |
-0.98% |
3,700 |
2024/4/4 |
908 |
919 |
908 |
919 |
+1.21% |
600 |
2024/4/3 |
908 |
909 |
908 |
908 |
-0.22% |
1,000 |
2024/4/2 |
941 |
941 |
908 |
910 |
-3.29% |
2,900 |
2024/4/1 |
931 |
950 |
930 |
941 |
+1.18% |
1,800 |
2024/3/29 |
930 |
930 |
930 |
930 |
+0.22% |
200 |
2024/3/28 |
925 |
928 |
925 |
928 |
-0.43% |
200 |
2024/3/27 |
955 |
955 |
932 |
932 |
-0.85% |
1,700 |
2024/3/26 |
936 |
950 |
925 |
940 |
+0.43% |
7,200 |
2024/3/25 |
940 |
940 |
925 |
936 |
+0.11% |
4,200 |
2024/3/22 |
928 |
935 |
925 |
935 |
+0.97% |
1,300 |
2024/3/21 |
935 |
935 |
926 |
926 |
-0.64% |
1,500 |
2024/3/19 |
921 |
938 |
921 |
932 |
+0.87% |
3,000 |
2024/3/18 |
909 |
927 |
909 |
924 |
+1.54% |
1,500 |
2024/3/15 |
910 |
915 |
909 |
910 |
-0.44% |
600 |
2024/3/14 |
921 |
921 |
908 |
914 |
-1.19% |
1,500 |
2024/3/13 |
938 |
938 |
925 |
925 |
-1.91% |
2,300 |
2024/3/12 |
910 |
944 |
910 |
943 |
+3.63% |
1,800 |
2024/3/11 |
915 |
915 |
910 |
910 |
-0.76% |
500 |
2024/3/8 |
913 |
917 |
913 |
917 |
+0.44% |
700 |
2024/3/7 |
919 |
919 |
913 |
913 |
-0.54% |
700 |
2024/3/6 |
927 |
933 |
912 |
918 |
+0.66% |
1,600 |
2024/3/5 |
936 |
936 |
912 |
912 |
-0.11% |
3,500 |
2024/3/4 |
926 |
930 |
913 |
913 |
-1.40% |
3,200 |
2024/3/1 |
935 |
935 |
920 |
926 |
-0.96% |
2,900 |
2024/2/29 |
937 |
950 |
931 |
935 |
+0.54% |
2,600 |
2024/2/28 |
911 |
930 |
911 |
930 |
+1.42% |
2,700 |
2024/2/27 |
908 |
917 |
905 |
917 |
+0.99% |
3,000 |
2024/2/26 |
895 |
910 |
895 |
908 |
+1.91% |
3,500 |
2024/2/22 |
887 |
891 |
885 |
891 |
+0.79% |
1,700 |
2024/2/21 |
883 |
886 |
883 |
884 |
+0.23% |
1,800 |
2024/2/20 |
880 |
885 |
880 |
882 |
+0.00% |
1,600 |
2024/2/19 |
879 |
883 |
879 |
882 |
+0.34% |
1,000 |
2024/2/16 |
873 |
880 |
861 |
879 |
+0.46% |
2,800 |
2024/2/15 |
876 |
876 |
875 |
875 |
-0.34% |
3,400 |
2024/2/14 |
880 |
880 |
875 |
878 |
+0.11% |
2,600 |
2024/2/13 |
880 |
883 |
877 |
877 |
-1.13% |
3,500 |
2024/2/9 |
882 |
887 |
880 |
887 |
+1.14% |
1,400 |
2024/2/8 |
878 |
882 |
865 |
877 |
-1.24% |
5,300 |
2024/2/7 |
880 |
890 |
876 |
888 |
+0.00% |
7,500 |
2024/2/6 |
899 |
902 |
888 |
888 |
-2.63% |
1,500 |
2024/2/5 |
881 |
990 |
875 |
912 |
+2.24% |
20,400 |
2024/2/2 |
917 |
917 |
883 |
892 |
-2.19% |
3,700 |
2024/2/1 |
887 |
912 |
887 |
912 |
+2.24% |
2,000 |
2024/1/31 |
890 |
892 |
889 |
892 |
+0.22% |
2,300 |
2024/1/30 |
884 |
892 |
884 |
890 |
+0.68% |
1,800 |
2024/1/29 |
894 |
894 |
884 |
884 |
+0.11% |
1,600 |
2024/1/26 |
888 |
894 |
883 |
883 |
-0.56% |
3,800 |
2024/1/25 |
883 |
888 |
880 |
888 |
+1.60% |
1,300 |
2024/1/24 |
876 |
880 |
874 |
874 |
-0.34% |
1,700 |
2024/1/23 |
878 |
881 |
875 |
877 |
+0.00% |
700 |
2024/1/22 |
883 |
883 |
870 |
877 |
-1.24% |
7,700 |
|