日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
946 |
962 |
946 |
956 |
+1.27% |
9,900 |
2024/7/25 |
947 |
949 |
942 |
944 |
-0.42% |
17,800 |
2024/7/24 |
955 |
956 |
945 |
948 |
-0.32% |
20,800 |
2024/7/23 |
953 |
956 |
951 |
951 |
-0.11% |
8,300 |
2024/7/22 |
957 |
961 |
952 |
952 |
-0.94% |
14,000 |
2024/7/19 |
966 |
967 |
960 |
961 |
-0.41% |
9,300 |
2024/7/18 |
961 |
965 |
956 |
965 |
+1.05% |
10,700 |
2024/7/17 |
956 |
960 |
952 |
955 |
+0.42% |
9,100 |
2024/7/16 |
955 |
955 |
949 |
951 |
+0.11% |
15,100 |
2024/7/12 |
947 |
951 |
947 |
950 |
+0.74% |
7,600 |
2024/7/11 |
954 |
959 |
940 |
943 |
-0.42% |
29,300 |
2024/7/10 |
955 |
955 |
945 |
947 |
-0.63% |
13,800 |
2024/7/9 |
961 |
965 |
951 |
953 |
-1.14% |
14,200 |
2024/7/8 |
972 |
974 |
960 |
964 |
-0.72% |
13,000 |
2024/7/5 |
976 |
976 |
962 |
971 |
+0.00% |
12,500 |
2024/7/4 |
969 |
972 |
968 |
971 |
+0.62% |
7,400 |
2024/7/3 |
970 |
970 |
965 |
965 |
-0.52% |
7,600 |
2024/7/2 |
965 |
970 |
961 |
970 |
+0.52% |
14,500 |
2024/7/1 |
961 |
967 |
951 |
965 |
+2.01% |
25,700 |
2024/6/28 |
959 |
959 |
945 |
946 |
+0.64% |
13,000 |
2024/6/27 |
951 |
961 |
940 |
940 |
-3.29% |
31,000 |
2024/6/26 |
974 |
980 |
968 |
972 |
-1.82% |
52,800 |
2024/6/25 |
990 |
994 |
987 |
990 |
+0.41% |
12,400 |
2024/6/24 |
987 |
989 |
982 |
986 |
+0.20% |
6,900 |
2024/6/21 |
983 |
989 |
983 |
984 |
+0.00% |
8,000 |
2024/6/20 |
987 |
987 |
980 |
984 |
-0.30% |
6,000 |
2024/6/19 |
992 |
993 |
980 |
987 |
+0.41% |
12,000 |
2024/6/18 |
984 |
989 |
982 |
983 |
-0.10% |
10,100 |
2024/6/17 |
992 |
992 |
980 |
984 |
-0.81% |
19,100 |
2024/6/14 |
988 |
995 |
983 |
992 |
+0.40% |
19,800 |
2024/6/13 |
992 |
994 |
982 |
988 |
-0.30% |
12,800 |
2024/6/12 |
990 |
993 |
987 |
991 |
+0.20% |
7,000 |
2024/6/11 |
992 |
993 |
989 |
989 |
+0.10% |
6,800 |
2024/6/10 |
987 |
995 |
985 |
988 |
+0.10% |
10,400 |
2024/6/7 |
987 |
993 |
981 |
987 |
+0.00% |
7,400 |
2024/6/6 |
980 |
987 |
980 |
987 |
+0.71% |
5,800 |
2024/6/5 |
983 |
986 |
979 |
980 |
-0.61% |
11,600 |
2024/6/4 |
986 |
992 |
981 |
986 |
-0.20% |
10,500 |
2024/6/3 |
1,000 |
1,000 |
986 |
988 |
-0.40% |
15,400 |
2024/5/31 |
982 |
992 |
977 |
992 |
+1.02% |
7,900 |
2024/5/30 |
977 |
983 |
975 |
982 |
+0.51% |
10,200 |
2024/5/29 |
992 |
996 |
977 |
977 |
-1.91% |
16,300 |
2024/5/28 |
979 |
1,002 |
976 |
996 |
+2.05% |
18,300 |
2024/5/27 |
980 |
980 |
974 |
976 |
-0.10% |
6,400 |
2024/5/24 |
979 |
980 |
975 |
977 |
+0.00% |
9,200 |
2024/5/23 |
979 |
980 |
964 |
977 |
+1.45% |
31,300 |
2024/5/22 |
970 |
973 |
962 |
963 |
-0.31% |
19,800 |
2024/5/21 |
965 |
970 |
964 |
966 |
+0.52% |
5,800 |
2024/5/20 |
967 |
969 |
961 |
961 |
-0.31% |
13,200 |
2024/5/17 |
966 |
969 |
962 |
964 |
+0.63% |
12,300 |
2024/5/16 |
975 |
975 |
957 |
958 |
-1.44% |
31,700 |
2024/5/15 |
967 |
973 |
967 |
972 |
+0.52% |
5,500 |
2024/5/14 |
961 |
973 |
960 |
967 |
+0.62% |
15,200 |
2024/5/13 |
976 |
977 |
960 |
961 |
+0.00% |
33,600 |
2024/5/10 |
966 |
966 |
960 |
961 |
-0.31% |
15,900 |
2024/5/9 |
955 |
967 |
955 |
964 |
+0.94% |
11,600 |
2024/5/8 |
955 |
970 |
953 |
955 |
+0.32% |
34,300 |
2024/5/7 |
990 |
1,020 |
945 |
952 |
-3.55% |
123,700 |
2024/5/2 |
984 |
989 |
982 |
987 |
+0.51% |
9,000 |
2024/5/1 |
984 |
985 |
980 |
982 |
-0.20% |
8,000 |
2024/4/30 |
980 |
991 |
980 |
984 |
-0.10% |
17,300 |
2024/4/26 |
1,005 |
1,005 |
985 |
985 |
-2.09% |
57,800 |
2024/4/25 |
1,004 |
1,006 |
998 |
1,006 |
+0.40% |
9,400 |
2024/4/24 |
1,001 |
1,006 |
996 |
1,002 |
+0.50% |
14,400 |
2024/4/23 |
1,000 |
1,002 |
995 |
997 |
-0.30% |
6,900 |
2024/4/22 |
991 |
1,000 |
991 |
1,000 |
+1.01% |
11,600 |
2024/4/19 |
999 |
1,000 |
987 |
990 |
-0.90% |
17,100 |
2024/4/18 |
1,002 |
1,011 |
996 |
999 |
+0.50% |
17,600 |
2024/4/17 |
990 |
1,003 |
987 |
994 |
+0.40% |
19,500 |
2024/4/16 |
1,012 |
1,012 |
990 |
990 |
-2.08% |
21,400 |
2024/4/15 |
1,018 |
1,018 |
1,006 |
1,011 |
-0.79% |
17,600 |
2024/4/12 |
1,009 |
1,033 |
1,009 |
1,019 |
+1.19% |
18,700 |
2024/4/11 |
1,022 |
1,022 |
1,007 |
1,007 |
-0.89% |
14,200 |
2024/4/10 |
1,017 |
1,023 |
1,016 |
1,016 |
+0.20% |
17,100 |
2024/4/9 |
1,029 |
1,029 |
1,003 |
1,014 |
-0.20% |
21,100 |
2024/4/8 |
1,039 |
1,039 |
1,014 |
1,016 |
-0.78% |
25,900 |
2024/4/5 |
1,023 |
1,026 |
1,010 |
1,024 |
+0.69% |
21,900 |
2024/4/4 |
1,010 |
1,029 |
1,010 |
1,017 |
+1.09% |
35,100 |
2024/4/3 |
988 |
1,009 |
986 |
1,006 |
+3.39% |
39,400 |
2024/4/2 |
985 |
987 |
968 |
973 |
+0.31% |
11,900 |
2024/4/1 |
984 |
989 |
970 |
970 |
+0.83% |
25,100 |
2024/3/29 |
978 |
978 |
962 |
962 |
+0.63% |
19,300 |
2024/3/28 |
978 |
978 |
956 |
956 |
-0.73% |
15,500 |
2024/3/27 |
970 |
970 |
955 |
963 |
+0.52% |
14,200 |
2024/3/26 |
964 |
978 |
957 |
958 |
-0.52% |
11,100 |
2024/3/25 |
977 |
982 |
963 |
963 |
-1.23% |
16,900 |
2024/3/22 |
987 |
991 |
975 |
975 |
-1.22% |
22,400 |
2024/3/21 |
970 |
995 |
970 |
987 |
+1.75% |
35,600 |
2024/3/19 |
968 |
975 |
968 |
970 |
+0.41% |
6,700 |
2024/3/18 |
970 |
974 |
965 |
966 |
-0.41% |
11,600 |
2024/3/15 |
957 |
974 |
955 |
970 |
+1.57% |
17,300 |
2024/3/14 |
954 |
962 |
954 |
955 |
+0.10% |
10,300 |
2024/3/13 |
962 |
963 |
950 |
954 |
-1.04% |
4,800 |
2024/3/12 |
944 |
964 |
944 |
964 |
+1.37% |
16,000 |
2024/3/11 |
970 |
971 |
950 |
951 |
-2.06% |
15,200 |
2024/3/8 |
962 |
979 |
954 |
971 |
+0.83% |
14,700 |
2024/3/7 |
985 |
985 |
960 |
963 |
-1.43% |
14,100 |
2024/3/6 |
960 |
983 |
958 |
977 |
+1.98% |
25,600 |
2024/3/5 |
957 |
964 |
956 |
958 |
+0.10% |
8,600 |
2024/3/4 |
971 |
971 |
950 |
957 |
-1.44% |
24,800 |
2024/3/1 |
970 |
973 |
969 |
971 |
+0.31% |
15,300 |
2024/2/29 |
955 |
973 |
955 |
968 |
+0.73% |
20,900 |
2024/2/28 |
963 |
964 |
956 |
961 |
+0.42% |
13,400 |
2024/2/27 |
954 |
963 |
954 |
957 |
-0.10% |
7,600 |
2024/2/26 |
952 |
967 |
951 |
958 |
+0.42% |
26,800 |
2024/2/22 |
955 |
955 |
945 |
954 |
+0.32% |
12,000 |
2024/2/21 |
944 |
955 |
942 |
951 |
+0.21% |
7,100 |
2024/2/20 |
957 |
957 |
940 |
949 |
-0.84% |
25,800 |
2024/2/19 |
948 |
958 |
948 |
957 |
+1.59% |
31,900 |
2024/2/16 |
935 |
948 |
933 |
942 |
+0.21% |
36,000 |
2024/2/15 |
948 |
948 |
933 |
940 |
-0.84% |
56,300 |
2024/2/14 |
888 |
957 |
887 |
948 |
+6.28% |
148,000 |
2024/2/13 |
888 |
892 |
888 |
892 |
+0.45% |
11,400 |
2024/2/9 |
891 |
891 |
888 |
888 |
-0.22% |
8,600 |
2024/2/8 |
889 |
892 |
888 |
890 |
-0.11% |
10,200 |
2024/2/7 |
891 |
892 |
886 |
891 |
+0.00% |
16,500 |
2024/2/6 |
900 |
900 |
891 |
891 |
-0.67% |
8,800 |
2024/2/5 |
896 |
898 |
894 |
897 |
+0.22% |
10,500 |
2024/2/2 |
897 |
898 |
892 |
895 |
+0.00% |
8,200 |
2024/2/1 |
900 |
900 |
895 |
895 |
+0.00% |
7,200 |
2024/1/31 |
898 |
901 |
891 |
895 |
+0.67% |
12,300 |
2024/1/30 |
902 |
904 |
889 |
889 |
-1.77% |
71,400 |
2024/1/29 |
902 |
905 |
900 |
905 |
+0.67% |
7,700 |
|