日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
950 |
970 |
947 |
966 |
+2.66% |
1,003,300 |
2024/7/25 |
916 |
954 |
911 |
941 |
+1.40% |
1,184,300 |
2024/7/24 |
925 |
932 |
915 |
928 |
-0.11% |
642,000 |
2024/7/23 |
919 |
942 |
917 |
929 |
+1.98% |
920,000 |
2024/7/22 |
876 |
915 |
871 |
911 |
+4.00% |
883,500 |
2024/7/19 |
923 |
926 |
859 |
876 |
-4.37% |
1,547,600 |
2024/7/18 |
916 |
925 |
907 |
916 |
+0.33% |
708,200 |
2024/7/17 |
889 |
916 |
883 |
913 |
+3.28% |
762,600 |
2024/7/16 |
862 |
886 |
860 |
884 |
+1.26% |
711,200 |
2024/7/12 |
867 |
875 |
854 |
873 |
-1.47% |
884,400 |
2024/7/11 |
820 |
892 |
806 |
886 |
+4.24% |
2,318,500 |
2024/7/10 |
843 |
860 |
839 |
850 |
+0.95% |
1,035,400 |
2024/7/9 |
853 |
860 |
842 |
842 |
-0.24% |
664,800 |
2024/7/8 |
852 |
856 |
838 |
844 |
+0.12% |
386,300 |
2024/7/5 |
859 |
859 |
841 |
843 |
-1.29% |
380,100 |
2024/7/4 |
871 |
876 |
846 |
854 |
-2.29% |
759,200 |
2024/7/3 |
874 |
878 |
869 |
874 |
+0.23% |
368,500 |
2024/7/2 |
873 |
882 |
868 |
872 |
+0.46% |
434,300 |
2024/7/1 |
871 |
876 |
866 |
868 |
+0.23% |
375,000 |
2024/6/28 |
871 |
872 |
863 |
866 |
+0.12% |
285,200 |
2024/6/27 |
867 |
875 |
864 |
865 |
+0.12% |
319,300 |
2024/6/26 |
863 |
869 |
860 |
864 |
+0.12% |
311,200 |
2024/6/25 |
865 |
868 |
857 |
863 |
+0.82% |
292,900 |
2024/6/24 |
853 |
857 |
848 |
856 |
+1.42% |
227,300 |
2024/6/21 |
846 |
859 |
844 |
844 |
-0.12% |
280,700 |
2024/6/20 |
849 |
856 |
844 |
845 |
+0.00% |
198,200 |
2024/6/19 |
839 |
853 |
835 |
845 |
+1.44% |
280,500 |
2024/6/18 |
857 |
858 |
831 |
833 |
-2.12% |
355,900 |
2024/6/17 |
870 |
870 |
839 |
851 |
-1.96% |
368,600 |
2024/6/14 |
848 |
869 |
847 |
868 |
+2.00% |
285,900 |
2024/6/13 |
869 |
869 |
850 |
851 |
-1.16% |
181,100 |
2024/6/12 |
859 |
864 |
855 |
861 |
+1.06% |
214,700 |
2024/6/11 |
854 |
861 |
852 |
852 |
-0.35% |
174,900 |
2024/6/10 |
854 |
859 |
848 |
855 |
+1.06% |
204,500 |
2024/6/7 |
836 |
850 |
836 |
846 |
+0.95% |
151,200 |
2024/6/6 |
850 |
854 |
833 |
838 |
-1.53% |
201,900 |
2024/6/5 |
851 |
859 |
845 |
851 |
-0.35% |
154,100 |
2024/6/4 |
855 |
860 |
849 |
854 |
+0.12% |
225,000 |
2024/6/3 |
846 |
856 |
845 |
853 |
+1.91% |
369,800 |
2024/5/31 |
830 |
840 |
828 |
837 |
+1.21% |
384,900 |
2024/5/30 |
815 |
830 |
810 |
827 |
+0.85% |
359,800 |
2024/5/29 |
808 |
831 |
805 |
820 |
+0.86% |
549,000 |
2024/5/28 |
825 |
828 |
809 |
813 |
+0.37% |
493,700 |
2024/5/27 |
835 |
837 |
801 |
810 |
-3.11% |
802,900 |
2024/5/24 |
835 |
844 |
833 |
836 |
-0.24% |
347,100 |
2024/5/23 |
837 |
843 |
830 |
838 |
-0.12% |
332,900 |
2024/5/22 |
835 |
847 |
829 |
839 |
-0.12% |
375,800 |
2024/5/21 |
862 |
863 |
840 |
840 |
-2.78% |
489,200 |
2024/5/20 |
867 |
874 |
860 |
864 |
-0.35% |
310,500 |
2024/5/17 |
859 |
874 |
854 |
867 |
+0.70% |
314,900 |
2024/5/16 |
866 |
870 |
859 |
861 |
+0.00% |
417,000 |
2024/5/15 |
875 |
876 |
857 |
861 |
-1.60% |
322,900 |
2024/5/14 |
869 |
880 |
862 |
875 |
+0.69% |
270,100 |
2024/5/13 |
865 |
872 |
857 |
869 |
+0.23% |
299,700 |
2024/5/10 |
888 |
888 |
859 |
867 |
-1.92% |
471,900 |
2024/5/9 |
878 |
890 |
868 |
884 |
+1.38% |
394,200 |
2024/5/8 |
867 |
881 |
860 |
872 |
+0.35% |
354,100 |
2024/5/7 |
862 |
877 |
859 |
869 |
+0.81% |
396,700 |
2024/5/2 |
848 |
864 |
842 |
862 |
+1.65% |
430,700 |
2024/5/1 |
860 |
860 |
845 |
848 |
-2.19% |
724,700 |
2024/4/30 |
896 |
896 |
866 |
867 |
-1.70% |
614,700 |
2024/4/26 |
882 |
882 |
856 |
882 |
-1.56% |
826,300 |
2024/4/25 |
921 |
922 |
896 |
896 |
-2.93% |
577,600 |
2024/4/24 |
915 |
934 |
912 |
923 |
+1.32% |
388,000 |
2024/4/23 |
935 |
935 |
911 |
911 |
-1.62% |
406,300 |
2024/4/22 |
916 |
936 |
911 |
926 |
+2.32% |
407,400 |
2024/4/19 |
930 |
934 |
900 |
905 |
-3.10% |
673,000 |
2024/4/18 |
913 |
949 |
911 |
934 |
+2.52% |
482,800 |
2024/4/17 |
922 |
927 |
906 |
911 |
-1.83% |
620,800 |
2024/4/16 |
952 |
964 |
928 |
928 |
-3.53% |
697,000 |
2024/4/15 |
976 |
992 |
960 |
962 |
-3.41% |
749,100 |
2024/4/12 |
1,001 |
1,039 |
984 |
996 |
-0.20% |
928,800 |
2024/4/11 |
1,010 |
1,048 |
993 |
998 |
+6.28% |
3,172,200 |
2024/4/10 |
949 |
956 |
935 |
939 |
+0.54% |
792,500 |
2024/4/9 |
932 |
937 |
927 |
934 |
+0.76% |
347,600 |
2024/4/8 |
920 |
928 |
917 |
927 |
+0.54% |
294,900 |
2024/4/5 |
910 |
929 |
907 |
922 |
+0.99% |
313,300 |
2024/4/4 |
928 |
928 |
907 |
913 |
-0.54% |
353,000 |
2024/4/3 |
920 |
924 |
912 |
918 |
-0.33% |
300,500 |
2024/4/2 |
940 |
940 |
914 |
921 |
-1.60% |
355,400 |
2024/4/1 |
950 |
951 |
935 |
936 |
-0.74% |
230,800 |
2024/3/29 |
935 |
952 |
935 |
943 |
+0.86% |
192,100 |
2024/3/28 |
946 |
949 |
932 |
935 |
-1.37% |
215,800 |
2024/3/27 |
945 |
956 |
943 |
948 |
+0.85% |
281,300 |
2024/3/26 |
945 |
949 |
925 |
940 |
-0.53% |
334,700 |
2024/3/25 |
954 |
955 |
943 |
945 |
-0.63% |
300,000 |
2024/3/22 |
943 |
954 |
942 |
951 |
+0.74% |
208,000 |
2024/3/21 |
955 |
961 |
940 |
944 |
-0.42% |
295,400 |
2024/3/19 |
952 |
953 |
936 |
948 |
+0.42% |
246,400 |
2024/3/18 |
926 |
944 |
919 |
944 |
+2.05% |
346,400 |
2024/3/15 |
935 |
936 |
923 |
925 |
-1.60% |
312,100 |
2024/3/14 |
944 |
953 |
934 |
940 |
-0.63% |
242,100 |
2024/3/13 |
953 |
955 |
940 |
946 |
-0.32% |
360,900 |
2024/3/12 |
914 |
950 |
908 |
949 |
+3.83% |
390,500 |
2024/3/11 |
915 |
918 |
903 |
914 |
-0.87% |
381,500 |
2024/3/8 |
927 |
940 |
921 |
922 |
-1.71% |
409,200 |
2024/3/7 |
930 |
946 |
929 |
938 |
+1.30% |
429,800 |
2024/3/6 |
917 |
930 |
916 |
926 |
+1.20% |
284,100 |
2024/3/5 |
904 |
919 |
892 |
915 |
+0.66% |
393,300 |
2024/3/4 |
918 |
922 |
906 |
909 |
-1.30% |
346,300 |
2024/3/1 |
938 |
948 |
920 |
921 |
-1.39% |
434,500 |
2024/2/29 |
929 |
938 |
921 |
934 |
+1.52% |
535,000 |
2024/2/28 |
908 |
926 |
908 |
920 |
+0.88% |
389,800 |
2024/2/27 |
924 |
927 |
904 |
912 |
-0.22% |
407,500 |
2024/2/26 |
911 |
929 |
910 |
914 |
+0.00% |
439,900 |
2024/2/22 |
917 |
929 |
908 |
914 |
+0.00% |
316,300 |
2024/2/21 |
912 |
920 |
898 |
914 |
+0.33% |
441,400 |
2024/2/20 |
930 |
932 |
910 |
911 |
-1.73% |
511,900 |
2024/2/19 |
914 |
932 |
908 |
927 |
+1.76% |
410,900 |
2024/2/16 |
892 |
911 |
892 |
911 |
+2.24% |
400,100 |
2024/2/15 |
933 |
934 |
890 |
891 |
-4.60% |
648,300 |
2024/2/14 |
939 |
945 |
923 |
934 |
-0.53% |
406,000 |
2024/2/13 |
956 |
957 |
933 |
939 |
-0.74% |
422,900 |
2024/2/9 |
925 |
949 |
922 |
946 |
+1.39% |
416,400 |
2024/2/8 |
933 |
939 |
918 |
933 |
-0.32% |
485,900 |
2024/2/7 |
949 |
950 |
932 |
936 |
-1.99% |
470,400 |
2024/2/6 |
972 |
972 |
953 |
955 |
-2.05% |
423,100 |
2024/2/5 |
945 |
983 |
940 |
975 |
+3.83% |
631,800 |
2024/2/2 |
947 |
950 |
938 |
939 |
-0.74% |
401,300 |
2024/2/1 |
944 |
958 |
930 |
946 |
+0.11% |
677,100 |
2024/1/31 |
978 |
980 |
941 |
945 |
-4.06% |
943,600 |
2024/1/30 |
1,000 |
1,000 |
984 |
985 |
-0.81% |
309,700 |
2024/1/29 |
1,001 |
1,003 |
991 |
993 |
-0.80% |
338,400 |
|