日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
955 |
969 |
940 |
954 |
-0.10% |
14,400 |
2024/7/25 |
950 |
955 |
943 |
955 |
+0.00% |
6,200 |
2024/7/24 |
969 |
970 |
950 |
955 |
-1.44% |
8,500 |
2024/7/23 |
980 |
984 |
958 |
969 |
-1.12% |
12,300 |
2024/7/22 |
1,001 |
1,001 |
980 |
980 |
-2.10% |
4,600 |
2024/7/19 |
1,008 |
1,008 |
990 |
1,001 |
+0.20% |
2,800 |
2024/7/18 |
992 |
1,005 |
992 |
999 |
-3.10% |
8,300 |
2024/7/17 |
1,006 |
1,032 |
990 |
1,031 |
+0.00% |
19,400 |
2024/7/16 |
1,085 |
1,131 |
1,006 |
1,031 |
+5.10% |
116,200 |
2024/7/12 |
967 |
982 |
966 |
981 |
+1.87% |
2,800 |
2024/7/11 |
965 |
971 |
962 |
963 |
-0.52% |
1,900 |
2024/7/10 |
972 |
972 |
961 |
968 |
-0.41% |
2,900 |
2024/7/9 |
971 |
979 |
971 |
972 |
+0.21% |
1,800 |
2024/7/8 |
976 |
979 |
970 |
970 |
+0.52% |
4,600 |
2024/7/5 |
960 |
970 |
960 |
965 |
+0.52% |
700 |
2024/7/4 |
964 |
965 |
957 |
960 |
-0.10% |
2,100 |
2024/7/3 |
967 |
973 |
960 |
961 |
-1.33% |
3,000 |
2024/7/2 |
978 |
980 |
968 |
974 |
+0.00% |
2,300 |
2024/7/1 |
971 |
982 |
971 |
974 |
-1.12% |
3,100 |
2024/6/28 |
968 |
986 |
968 |
985 |
+1.76% |
3,600 |
2024/6/27 |
970 |
970 |
958 |
968 |
+2.54% |
4,300 |
2024/6/26 |
946 |
963 |
905 |
944 |
-0.53% |
13,000 |
2024/6/25 |
960 |
968 |
940 |
949 |
-0.94% |
6,400 |
2024/6/24 |
970 |
970 |
958 |
958 |
-0.73% |
3,400 |
2024/6/21 |
967 |
974 |
962 |
965 |
-0.92% |
1,900 |
2024/6/20 |
969 |
976 |
966 |
974 |
-0.41% |
1,100 |
2024/6/19 |
972 |
979 |
967 |
978 |
-0.20% |
2,800 |
2024/6/18 |
978 |
985 |
962 |
980 |
+0.20% |
4,500 |
2024/6/17 |
1,002 |
1,002 |
978 |
978 |
-2.69% |
3,200 |
2024/6/14 |
1,001 |
1,005 |
995 |
1,005 |
-0.20% |
1,500 |
2024/6/13 |
1,007 |
1,007 |
1,007 |
1,007 |
+0.00% |
1,300 |
2024/6/12 |
1,009 |
1,010 |
991 |
1,007 |
-0.10% |
1,700 |
2024/6/11 |
1,007 |
1,008 |
1,007 |
1,008 |
+0.50% |
300 |
2024/6/10 |
1,015 |
1,015 |
1,003 |
1,003 |
-1.18% |
1,100 |
2024/6/7 |
1,010 |
1,015 |
983 |
1,015 |
+0.50% |
2,000 |
2024/6/6 |
1,020 |
1,020 |
1,001 |
1,010 |
-1.08% |
1,500 |
2024/6/5 |
1,011 |
1,023 |
1,000 |
1,021 |
+0.10% |
3,200 |
2024/6/4 |
1,028 |
1,037 |
1,009 |
1,020 |
-0.87% |
2,100 |
2024/6/3 |
1,045 |
1,045 |
1,008 |
1,029 |
+0.00% |
6,600 |
2024/5/31 |
1,031 |
1,034 |
1,002 |
1,029 |
-2.00% |
4,200 |
2024/5/30 |
950 |
1,050 |
942 |
1,050 |
+10.53% |
42,100 |
2024/5/29 |
950 |
952 |
950 |
950 |
+0.00% |
1,500 |
2024/5/28 |
967 |
967 |
940 |
950 |
-1.76% |
6,100 |
2024/5/27 |
961 |
968 |
957 |
967 |
+0.21% |
3,400 |
2024/5/24 |
965 |
970 |
959 |
965 |
+0.21% |
1,800 |
2024/5/23 |
978 |
978 |
960 |
963 |
-1.13% |
5,200 |
2024/5/22 |
969 |
979 |
967 |
974 |
-0.51% |
3,000 |
2024/5/21 |
970 |
980 |
963 |
979 |
+0.93% |
1,700 |
2024/5/20 |
977 |
977 |
964 |
970 |
-0.72% |
2,700 |
2024/5/17 |
965 |
983 |
964 |
977 |
+0.83% |
3,500 |
2024/5/16 |
970 |
970 |
964 |
969 |
-0.31% |
1,800 |
2024/5/15 |
988 |
988 |
971 |
972 |
-3.57% |
4,500 |
2024/5/14 |
992 |
1,018 |
990 |
1,008 |
+2.44% |
8,400 |
2024/5/13 |
990 |
1,044 |
984 |
984 |
-6.29% |
22,900 |
2024/5/10 |
977 |
1,050 |
956 |
1,050 |
+6.60% |
36,100 |
2024/5/9 |
962 |
1,097 |
962 |
985 |
+4.01% |
254,800 |
2024/5/8 |
945 |
947 |
936 |
947 |
+0.00% |
500 |
2024/5/7 |
948 |
948 |
939 |
947 |
+0.00% |
900 |
2024/5/2 |
930 |
949 |
928 |
947 |
+0.21% |
10,000 |
2024/5/1 |
933 |
945 |
932 |
945 |
+0.32% |
3,300 |
2024/4/30 |
941 |
945 |
932 |
942 |
-0.84% |
8,000 |
2024/4/26 |
938 |
950 |
935 |
950 |
+0.42% |
4,300 |
2024/4/25 |
945 |
950 |
930 |
946 |
-0.21% |
8,300 |
2024/4/24 |
949 |
950 |
943 |
948 |
-0.11% |
2,900 |
2024/4/23 |
943 |
950 |
943 |
949 |
-0.11% |
1,600 |
2024/4/22 |
951 |
952 |
943 |
950 |
+0.00% |
2,500 |
2024/4/19 |
957 |
957 |
944 |
950 |
-0.73% |
3,600 |
2024/4/18 |
955 |
959 |
951 |
957 |
+0.10% |
2,200 |
2024/4/17 |
965 |
965 |
955 |
956 |
+0.63% |
2,900 |
2024/4/16 |
948 |
965 |
945 |
950 |
+0.00% |
12,800 |
2024/4/15 |
948 |
950 |
940 |
950 |
+0.00% |
3,900 |
2024/4/12 |
954 |
954 |
945 |
950 |
-0.42% |
3,000 |
2024/4/11 |
957 |
957 |
944 |
954 |
-0.31% |
1,500 |
2024/4/10 |
959 |
959 |
947 |
957 |
-0.21% |
3,400 |
2024/4/9 |
945 |
965 |
944 |
959 |
+1.16% |
5,300 |
2024/4/8 |
944 |
953 |
934 |
948 |
-0.52% |
9,400 |
2024/4/5 |
952 |
959 |
940 |
953 |
-0.31% |
6,600 |
2024/4/4 |
946 |
959 |
940 |
956 |
+0.53% |
6,400 |
2024/4/3 |
964 |
964 |
940 |
951 |
-2.86% |
14,800 |
2024/4/2 |
946 |
979 |
930 |
979 |
+3.49% |
20,800 |
2024/4/1 |
967 |
971 |
941 |
946 |
-2.27% |
11,300 |
2024/3/29 |
979 |
989 |
932 |
968 |
-2.22% |
38,700 |
2024/3/28 |
902 |
991 |
881 |
990 |
-4.53% |
135,600 |
2024/3/27 |
1,049 |
1,057 |
1,032 |
1,037 |
-0.19% |
40,300 |
2024/3/26 |
1,064 |
1,064 |
1,029 |
1,039 |
-2.07% |
33,000 |
2024/3/25 |
1,069 |
1,069 |
1,052 |
1,061 |
-0.66% |
26,300 |
2024/3/22 |
1,096 |
1,097 |
1,060 |
1,068 |
-2.47% |
21,000 |
2024/3/21 |
1,082 |
1,095 |
1,061 |
1,095 |
+2.15% |
27,700 |
2024/3/19 |
1,063 |
1,073 |
1,058 |
1,072 |
+0.85% |
7,700 |
2024/3/18 |
1,074 |
1,074 |
1,042 |
1,063 |
+0.57% |
15,200 |
2024/3/15 |
1,053 |
1,067 |
1,040 |
1,057 |
+0.48% |
13,200 |
2024/3/14 |
1,045 |
1,053 |
1,031 |
1,052 |
+0.19% |
6,600 |
2024/3/13 |
1,054 |
1,054 |
1,021 |
1,050 |
-0.28% |
22,900 |
2024/3/12 |
1,052 |
1,057 |
1,040 |
1,053 |
+0.10% |
10,300 |
2024/3/11 |
1,080 |
1,085 |
1,019 |
1,052 |
-2.41% |
30,100 |
2024/3/8 |
1,084 |
1,085 |
1,073 |
1,078 |
-0.37% |
7,000 |
2024/3/7 |
1,086 |
1,086 |
1,075 |
1,082 |
+0.09% |
9,600 |
2024/3/6 |
1,084 |
1,089 |
1,078 |
1,081 |
-0.18% |
4,700 |
2024/3/5 |
1,087 |
1,093 |
1,079 |
1,083 |
-0.55% |
8,600 |
2024/3/4 |
1,087 |
1,138 |
1,069 |
1,089 |
+1.40% |
41,600 |
2024/3/1 |
1,099 |
1,099 |
1,074 |
1,074 |
-0.83% |
16,200 |
2024/2/29 |
1,087 |
1,093 |
1,080 |
1,083 |
-0.37% |
8,500 |
2024/2/28 |
1,091 |
1,095 |
1,087 |
1,087 |
+0.56% |
8,100 |
2024/2/27 |
1,090 |
1,090 |
1,075 |
1,081 |
-0.83% |
9,900 |
2024/2/26 |
1,088 |
1,099 |
1,080 |
1,090 |
+0.46% |
9,900 |
2024/2/22 |
1,088 |
1,095 |
1,084 |
1,085 |
-0.64% |
7,200 |
2024/2/21 |
1,104 |
1,104 |
1,087 |
1,092 |
-0.46% |
6,500 |
2024/2/20 |
1,113 |
1,113 |
1,097 |
1,097 |
-0.54% |
2,700 |
2024/2/19 |
1,111 |
1,111 |
1,098 |
1,103 |
+0.46% |
3,700 |
2024/2/16 |
1,110 |
1,110 |
1,085 |
1,098 |
-0.99% |
5,400 |
2024/2/15 |
1,091 |
1,109 |
1,087 |
1,109 |
+0.82% |
4,600 |
2024/2/14 |
1,107 |
1,107 |
1,093 |
1,100 |
-0.54% |
2,700 |
2024/2/13 |
1,085 |
1,114 |
1,085 |
1,106 |
+1.94% |
6,800 |
2024/2/9 |
1,094 |
1,094 |
1,085 |
1,085 |
-0.09% |
3,000 |
2024/2/8 |
1,088 |
1,091 |
1,081 |
1,086 |
-0.46% |
7,100 |
2024/2/7 |
1,102 |
1,102 |
1,088 |
1,091 |
-1.00% |
4,800 |
2024/2/6 |
1,105 |
1,105 |
1,099 |
1,102 |
+0.18% |
3,900 |
2024/2/5 |
1,102 |
1,107 |
1,098 |
1,100 |
+0.36% |
4,500 |
2024/2/2 |
1,082 |
1,096 |
1,082 |
1,096 |
+1.29% |
2,800 |
2024/2/1 |
1,088 |
1,088 |
1,080 |
1,082 |
-0.55% |
2,500 |
2024/1/31 |
1,094 |
1,094 |
1,070 |
1,088 |
-0.55% |
12,500 |
2024/1/30 |
1,114 |
1,114 |
1,094 |
1,094 |
-1.80% |
12,700 |
2024/1/29 |
1,120 |
1,121 |
1,110 |
1,114 |
+0.36% |
8,500 |
|