日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,077 |
1,085 |
1,054 |
1,059 |
-1.67% |
138,000 |
2024/7/25 |
1,071 |
1,084 |
1,051 |
1,077 |
-1.46% |
233,800 |
2024/7/24 |
1,100 |
1,123 |
1,090 |
1,093 |
-0.82% |
227,800 |
2024/7/23 |
1,070 |
1,130 |
1,066 |
1,102 |
+2.70% |
398,600 |
2024/7/22 |
1,061 |
1,083 |
1,061 |
1,073 |
+1.13% |
202,700 |
2024/7/19 |
1,087 |
1,087 |
1,056 |
1,061 |
-2.30% |
235,200 |
2024/7/18 |
1,080 |
1,093 |
1,072 |
1,086 |
-0.37% |
218,400 |
2024/7/17 |
1,058 |
1,090 |
1,053 |
1,090 |
+3.02% |
252,200 |
2024/7/16 |
1,044 |
1,072 |
1,031 |
1,058 |
-0.19% |
352,700 |
2024/7/12 |
1,063 |
1,083 |
1,038 |
1,060 |
+8.94% |
780,200 |
2024/7/11 |
962 |
975 |
956 |
973 |
+0.83% |
231,900 |
2024/7/10 |
956 |
968 |
949 |
965 |
+2.55% |
307,100 |
2024/7/9 |
947 |
955 |
932 |
941 |
+0.11% |
279,500 |
2024/7/8 |
945 |
946 |
927 |
940 |
-0.21% |
310,100 |
2024/7/5 |
940 |
948 |
932 |
942 |
+0.43% |
325,600 |
2024/7/4 |
963 |
966 |
934 |
938 |
-2.70% |
318,500 |
2024/7/3 |
958 |
975 |
952 |
964 |
+0.42% |
214,800 |
2024/7/2 |
962 |
972 |
952 |
960 |
-0.10% |
234,800 |
2024/7/1 |
978 |
985 |
960 |
961 |
-1.13% |
284,300 |
2024/6/28 |
973 |
981 |
962 |
972 |
-1.32% |
278,200 |
2024/6/27 |
985 |
990 |
967 |
985 |
+0.82% |
395,300 |
2024/6/26 |
962 |
988 |
949 |
977 |
+1.03% |
469,200 |
2024/6/25 |
900 |
980 |
891 |
967 |
+8.53% |
513,400 |
2024/6/24 |
884 |
892 |
876 |
891 |
+1.71% |
277,000 |
2024/6/21 |
892 |
897 |
876 |
876 |
-1.46% |
247,700 |
2024/6/20 |
901 |
908 |
883 |
889 |
-1.88% |
180,700 |
2024/6/19 |
920 |
921 |
903 |
906 |
-1.09% |
101,700 |
2024/6/18 |
914 |
923 |
912 |
916 |
+0.22% |
100,700 |
2024/6/17 |
917 |
918 |
900 |
914 |
-0.54% |
106,700 |
2024/6/14 |
905 |
921 |
902 |
919 |
+2.68% |
206,800 |
2024/6/13 |
907 |
907 |
886 |
895 |
-1.32% |
140,600 |
2024/6/12 |
898 |
907 |
893 |
907 |
+2.49% |
142,400 |
2024/6/11 |
893 |
896 |
885 |
885 |
-0.45% |
76,600 |
2024/6/10 |
891 |
891 |
879 |
889 |
-0.45% |
114,800 |
2024/6/7 |
874 |
893 |
871 |
893 |
+2.53% |
135,800 |
2024/6/6 |
876 |
882 |
861 |
871 |
-0.34% |
100,700 |
2024/6/5 |
868 |
878 |
865 |
874 |
+0.92% |
84,800 |
2024/6/4 |
867 |
871 |
858 |
866 |
+0.46% |
76,800 |
2024/6/3 |
876 |
877 |
859 |
862 |
-1.49% |
102,100 |
2024/5/31 |
870 |
878 |
869 |
875 |
+1.27% |
161,800 |
2024/5/30 |
848 |
865 |
838 |
864 |
+1.17% |
134,700 |
2024/5/29 |
854 |
860 |
850 |
854 |
+0.00% |
98,400 |
2024/5/28 |
854 |
859 |
849 |
854 |
-0.12% |
79,900 |
2024/5/27 |
864 |
864 |
848 |
855 |
-0.47% |
92,000 |
2024/5/24 |
856 |
863 |
854 |
859 |
-0.58% |
102,500 |
2024/5/23 |
855 |
867 |
847 |
864 |
+1.41% |
91,200 |
2024/5/22 |
850 |
859 |
846 |
852 |
+0.35% |
82,800 |
2024/5/21 |
855 |
861 |
846 |
849 |
-0.12% |
89,200 |
2024/5/20 |
854 |
866 |
848 |
850 |
-1.16% |
90,500 |
2024/5/17 |
859 |
866 |
855 |
860 |
+0.70% |
74,100 |
2024/5/16 |
856 |
865 |
846 |
854 |
-0.35% |
78,800 |
2024/5/15 |
866 |
871 |
856 |
857 |
-0.23% |
95,700 |
2024/5/14 |
850 |
859 |
844 |
859 |
+0.82% |
134,200 |
2024/5/13 |
842 |
854 |
839 |
852 |
+2.16% |
136,300 |
2024/5/10 |
828 |
834 |
822 |
834 |
+1.71% |
103,400 |
2024/5/9 |
811 |
823 |
807 |
820 |
+1.61% |
76,800 |
2024/5/8 |
824 |
824 |
805 |
807 |
-1.47% |
91,500 |
2024/5/7 |
815 |
819 |
802 |
819 |
+1.87% |
128,400 |
2024/5/2 |
798 |
811 |
798 |
804 |
+0.75% |
83,300 |
2024/5/1 |
802 |
813 |
797 |
798 |
-2.21% |
166,900 |
2024/4/30 |
791 |
820 |
791 |
816 |
+3.29% |
193,400 |
2024/4/26 |
800 |
800 |
786 |
790 |
-1.50% |
908,700 |
2024/4/25 |
815 |
818 |
802 |
802 |
-2.55% |
164,100 |
2024/4/24 |
825 |
833 |
813 |
823 |
-0.60% |
173,500 |
2024/4/23 |
844 |
845 |
825 |
828 |
-1.08% |
111,900 |
2024/4/22 |
840 |
849 |
836 |
837 |
-1.88% |
184,300 |
2024/4/19 |
853 |
866 |
840 |
853 |
-1.73% |
190,300 |
2024/4/18 |
850 |
874 |
850 |
868 |
+0.93% |
149,700 |
2024/4/17 |
876 |
880 |
859 |
860 |
-2.49% |
221,400 |
2024/4/16 |
920 |
921 |
882 |
882 |
-5.26% |
219,800 |
2024/4/15 |
912 |
937 |
906 |
931 |
+0.76% |
189,400 |
2024/4/12 |
913 |
947 |
904 |
924 |
+4.64% |
440,400 |
2024/4/11 |
873 |
895 |
870 |
883 |
+0.23% |
181,500 |
2024/4/10 |
886 |
893 |
873 |
881 |
+0.34% |
120,600 |
2024/4/9 |
897 |
906 |
874 |
878 |
-1.13% |
224,200 |
2024/4/8 |
871 |
899 |
871 |
888 |
+2.19% |
195,100 |
2024/4/5 |
860 |
869 |
851 |
869 |
+0.93% |
132,700 |
2024/4/4 |
842 |
861 |
837 |
861 |
+1.89% |
187,600 |
2024/4/3 |
834 |
846 |
823 |
845 |
+1.20% |
115,000 |
2024/4/2 |
845 |
847 |
826 |
835 |
-0.95% |
138,100 |
2024/4/1 |
822 |
846 |
821 |
843 |
+2.43% |
165,900 |
2024/3/29 |
821 |
828 |
818 |
823 |
+0.86% |
110,100 |
2024/3/28 |
823 |
823 |
807 |
816 |
-0.85% |
135,600 |
2024/3/27 |
823 |
832 |
821 |
823 |
+0.49% |
110,000 |
2024/3/26 |
814 |
822 |
813 |
819 |
+0.12% |
106,800 |
2024/3/25 |
831 |
832 |
810 |
818 |
-1.45% |
123,500 |
2024/3/22 |
822 |
832 |
815 |
830 |
+0.97% |
103,800 |
2024/3/21 |
824 |
829 |
816 |
822 |
+0.24% |
96,000 |
2024/3/19 |
817 |
824 |
808 |
820 |
+0.00% |
109,900 |
2024/3/18 |
810 |
826 |
810 |
820 |
+2.24% |
176,200 |
2024/3/15 |
797 |
810 |
795 |
802 |
+0.63% |
209,400 |
2024/3/14 |
789 |
804 |
788 |
797 |
+0.76% |
187,200 |
2024/3/13 |
759 |
791 |
759 |
791 |
+4.77% |
389,500 |
2024/3/12 |
747 |
755 |
738 |
755 |
+2.03% |
149,500 |
2024/3/11 |
744 |
745 |
732 |
740 |
-0.94% |
88,100 |
2024/3/8 |
737 |
751 |
735 |
747 |
+1.36% |
156,300 |
2024/3/7 |
744 |
752 |
733 |
737 |
-0.67% |
166,300 |
2024/3/6 |
735 |
744 |
735 |
742 |
+0.95% |
139,700 |
2024/3/5 |
720 |
737 |
719 |
735 |
+2.08% |
139,700 |
2024/3/4 |
733 |
735 |
720 |
720 |
-0.55% |
155,400 |
2024/3/1 |
725 |
725 |
715 |
724 |
-0.82% |
288,200 |
2024/2/29 |
726 |
735 |
726 |
730 |
+0.14% |
117,100 |
2024/2/28 |
740 |
744 |
729 |
729 |
-2.41% |
592,900 |
2024/2/27 |
755 |
758 |
746 |
747 |
-1.19% |
831,500 |
2024/2/26 |
760 |
762 |
755 |
756 |
+0.80% |
299,400 |
2024/2/22 |
748 |
750 |
739 |
750 |
+1.21% |
179,500 |
2024/2/21 |
755 |
757 |
737 |
741 |
-1.46% |
260,900 |
2024/2/20 |
764 |
765 |
751 |
752 |
-0.40% |
183,600 |
2024/2/19 |
749 |
759 |
748 |
755 |
+1.34% |
172,900 |
2024/2/16 |
747 |
755 |
743 |
745 |
+0.00% |
150,000 |
2024/2/15 |
761 |
761 |
745 |
745 |
-1.84% |
151,500 |
2024/2/14 |
760 |
762 |
750 |
759 |
+0.13% |
200,100 |
2024/2/13 |
758 |
759 |
750 |
758 |
+0.93% |
164,700 |
2024/2/9 |
737 |
759 |
737 |
751 |
+1.76% |
196,000 |
2024/2/8 |
738 |
745 |
732 |
738 |
+0.54% |
165,200 |
2024/2/7 |
745 |
747 |
732 |
734 |
-1.74% |
204,000 |
2024/2/6 |
756 |
764 |
746 |
747 |
-1.32% |
210,800 |
2024/2/5 |
754 |
761 |
754 |
757 |
+0.66% |
169,700 |
2024/2/2 |
761 |
762 |
740 |
752 |
-0.40% |
237,100 |
2024/2/1 |
755 |
760 |
749 |
755 |
+0.53% |
194,100 |
2024/1/31 |
747 |
751 |
743 |
751 |
+1.08% |
170,800 |
2024/1/30 |
741 |
747 |
738 |
743 |
-0.27% |
178,700 |
2024/1/29 |
751 |
752 |
744 |
745 |
+0.00% |
147,600 |
|