日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,027 |
1,030 |
1,021 |
1,025 |
+0.20% |
5,600 |
2024/7/25 |
1,017 |
1,029 |
1,015 |
1,023 |
+0.29% |
16,600 |
2024/7/24 |
1,024 |
1,025 |
1,016 |
1,020 |
-0.29% |
8,400 |
2024/7/23 |
1,021 |
1,024 |
1,014 |
1,023 |
+0.20% |
10,000 |
2024/7/22 |
1,026 |
1,026 |
1,009 |
1,021 |
+0.29% |
9,900 |
2024/7/19 |
1,013 |
1,018 |
1,010 |
1,018 |
+0.69% |
4,500 |
2024/7/18 |
1,009 |
1,018 |
1,009 |
1,011 |
+0.60% |
4,200 |
2024/7/17 |
1,021 |
1,023 |
1,005 |
1,005 |
-0.50% |
5,700 |
2024/7/16 |
1,000 |
1,015 |
1,000 |
1,010 |
+1.10% |
9,600 |
2024/7/12 |
989 |
1,003 |
987 |
999 |
+1.11% |
15,500 |
2024/7/11 |
987 |
989 |
985 |
988 |
+0.41% |
10,900 |
2024/7/10 |
994 |
998 |
984 |
984 |
-1.01% |
11,500 |
2024/7/9 |
1,000 |
1,004 |
989 |
994 |
-0.60% |
57,000 |
2024/7/8 |
1,004 |
1,005 |
1,000 |
1,000 |
-0.10% |
6,400 |
2024/7/5 |
1,001 |
1,006 |
1,001 |
1,001 |
-0.40% |
2,700 |
2024/7/4 |
1,007 |
1,007 |
1,000 |
1,005 |
+0.50% |
4,600 |
2024/7/3 |
1,008 |
1,011 |
999 |
1,000 |
-0.79% |
15,000 |
2024/7/2 |
1,011 |
1,014 |
1,006 |
1,008 |
+0.20% |
6,800 |
2024/7/1 |
1,019 |
1,022 |
1,001 |
1,006 |
-0.89% |
17,000 |
2024/6/28 |
1,020 |
1,023 |
1,010 |
1,015 |
-0.49% |
13,800 |
2024/6/27 |
1,023 |
1,030 |
1,018 |
1,020 |
-4.85% |
21,200 |
2024/6/26 |
1,075 |
1,079 |
1,069 |
1,072 |
+0.37% |
26,800 |
2024/6/25 |
1,071 |
1,071 |
1,063 |
1,068 |
+0.66% |
15,200 |
2024/6/24 |
1,051 |
1,063 |
1,051 |
1,061 |
+0.95% |
13,600 |
2024/6/21 |
1,053 |
1,054 |
1,048 |
1,051 |
-0.28% |
8,600 |
2024/6/20 |
1,055 |
1,055 |
1,050 |
1,054 |
-0.09% |
6,200 |
2024/6/19 |
1,055 |
1,055 |
1,050 |
1,055 |
+0.48% |
3,600 |
2024/6/18 |
1,058 |
1,058 |
1,050 |
1,050 |
-0.85% |
6,700 |
2024/6/17 |
1,060 |
1,061 |
1,055 |
1,059 |
-0.09% |
6,500 |
2024/6/14 |
1,060 |
1,060 |
1,051 |
1,060 |
+1.05% |
18,100 |
2024/6/13 |
1,047 |
1,049 |
1,044 |
1,049 |
+0.48% |
8,000 |
2024/6/12 |
1,041 |
1,044 |
1,036 |
1,044 |
+0.97% |
5,700 |
2024/6/11 |
1,033 |
1,042 |
1,033 |
1,034 |
+0.39% |
7,500 |
2024/6/10 |
1,046 |
1,046 |
1,029 |
1,030 |
+0.00% |
14,500 |
2024/6/7 |
1,043 |
1,043 |
1,030 |
1,030 |
-0.58% |
32,800 |
2024/6/6 |
1,040 |
1,040 |
1,036 |
1,036 |
-0.10% |
3,700 |
2024/6/5 |
1,040 |
1,043 |
1,035 |
1,037 |
-0.29% |
6,300 |
2024/6/4 |
1,040 |
1,044 |
1,036 |
1,040 |
+0.87% |
10,100 |
2024/6/3 |
1,036 |
1,036 |
1,030 |
1,031 |
+0.68% |
6,400 |
2024/5/31 |
1,020 |
1,027 |
1,018 |
1,024 |
+0.59% |
3,900 |
2024/5/30 |
1,018 |
1,023 |
1,015 |
1,018 |
+0.00% |
9,600 |
2024/5/29 |
1,021 |
1,025 |
1,017 |
1,018 |
+0.00% |
9,500 |
2024/5/28 |
1,023 |
1,024 |
1,017 |
1,018 |
-0.59% |
7,800 |
2024/5/27 |
1,037 |
1,037 |
1,020 |
1,024 |
-0.39% |
8,800 |
2024/5/24 |
1,040 |
1,040 |
1,020 |
1,028 |
-0.19% |
16,000 |
2024/5/23 |
1,029 |
1,031 |
1,024 |
1,030 |
+0.00% |
8,800 |
2024/5/22 |
1,030 |
1,034 |
1,025 |
1,030 |
+0.49% |
4,500 |
2024/5/21 |
1,024 |
1,028 |
1,024 |
1,025 |
+0.10% |
8,600 |
2024/5/20 |
1,028 |
1,028 |
1,021 |
1,024 |
+0.39% |
5,900 |
2024/5/17 |
1,019 |
1,025 |
1,013 |
1,020 |
+0.10% |
7,000 |
2024/5/16 |
1,024 |
1,027 |
1,013 |
1,019 |
-0.49% |
12,100 |
2024/5/15 |
1,024 |
1,025 |
1,019 |
1,024 |
+0.20% |
3,400 |
2024/5/14 |
1,033 |
1,033 |
1,014 |
1,022 |
-0.87% |
8,200 |
2024/5/13 |
1,030 |
1,035 |
1,015 |
1,031 |
-0.87% |
10,600 |
2024/5/10 |
1,038 |
1,040 |
1,026 |
1,040 |
+0.39% |
9,100 |
2024/5/9 |
1,030 |
1,036 |
1,030 |
1,036 |
+0.68% |
3,200 |
2024/5/8 |
1,036 |
1,037 |
1,026 |
1,029 |
-0.48% |
5,900 |
2024/5/7 |
1,040 |
1,040 |
1,025 |
1,034 |
+0.78% |
6,200 |
2024/5/2 |
1,038 |
1,038 |
1,026 |
1,026 |
-0.58% |
5,300 |
2024/5/1 |
1,016 |
1,037 |
1,014 |
1,032 |
+1.88% |
8,300 |
2024/4/30 |
1,009 |
1,020 |
1,007 |
1,013 |
+1.30% |
18,200 |
2024/4/26 |
1,050 |
1,050 |
1,000 |
1,000 |
-4.76% |
43,800 |
2024/4/25 |
1,054 |
1,054 |
1,043 |
1,050 |
+0.96% |
12,600 |
2024/4/24 |
1,034 |
1,040 |
1,029 |
1,040 |
+1.46% |
11,000 |
2024/4/23 |
1,031 |
1,033 |
1,025 |
1,025 |
-0.39% |
3,800 |
2024/4/22 |
1,029 |
1,031 |
1,019 |
1,029 |
+0.98% |
10,300 |
2024/4/19 |
1,021 |
1,025 |
1,011 |
1,019 |
-0.10% |
10,200 |
2024/4/18 |
1,019 |
1,024 |
1,017 |
1,020 |
+0.29% |
3,800 |
2024/4/17 |
1,017 |
1,023 |
1,017 |
1,017 |
+0.10% |
7,100 |
2024/4/16 |
1,018 |
1,025 |
1,016 |
1,016 |
-0.20% |
8,800 |
2024/4/15 |
1,019 |
1,024 |
1,013 |
1,018 |
-0.10% |
6,200 |
2024/4/12 |
1,021 |
1,027 |
1,013 |
1,019 |
+0.00% |
6,900 |
2024/4/11 |
1,013 |
1,025 |
1,013 |
1,019 |
+0.59% |
7,500 |
2024/4/10 |
1,023 |
1,024 |
1,004 |
1,013 |
-0.20% |
7,000 |
2024/4/9 |
1,013 |
1,022 |
1,013 |
1,015 |
+1.00% |
12,400 |
2024/4/8 |
1,022 |
1,022 |
1,004 |
1,005 |
-0.59% |
12,100 |
2024/4/5 |
1,016 |
1,025 |
1,009 |
1,011 |
-0.49% |
9,600 |
2024/4/4 |
1,016 |
1,034 |
1,012 |
1,016 |
+0.00% |
19,400 |
2024/4/3 |
1,022 |
1,027 |
1,016 |
1,016 |
-0.39% |
6,200 |
2024/4/2 |
1,023 |
1,027 |
1,015 |
1,020 |
-0.68% |
7,100 |
2024/4/1 |
1,025 |
1,028 |
1,019 |
1,027 |
+0.20% |
10,100 |
2024/3/29 |
1,016 |
1,028 |
1,015 |
1,025 |
+1.18% |
9,200 |
2024/3/28 |
1,015 |
1,016 |
1,010 |
1,013 |
-0.20% |
8,700 |
2024/3/27 |
1,014 |
1,016 |
1,007 |
1,015 |
+0.40% |
10,800 |
2024/3/26 |
1,003 |
1,015 |
1,002 |
1,011 |
+1.10% |
14,300 |
2024/3/25 |
1,010 |
1,010 |
995 |
1,000 |
-0.79% |
22,700 |
2024/3/22 |
1,007 |
1,008 |
999 |
1,008 |
+0.20% |
13,300 |
2024/3/21 |
1,001 |
1,009 |
1,000 |
1,006 |
+0.70% |
12,600 |
2024/3/19 |
995 |
999 |
965 |
999 |
+0.71% |
23,500 |
2024/3/18 |
1,002 |
1,006 |
980 |
992 |
-1.00% |
20,500 |
2024/3/15 |
1,000 |
1,005 |
993 |
1,002 |
+0.20% |
6,400 |
2024/3/14 |
989 |
1,005 |
980 |
1,000 |
+0.81% |
13,100 |
2024/3/13 |
1,016 |
1,016 |
979 |
992 |
-2.27% |
16,700 |
2024/3/12 |
990 |
1,034 |
966 |
1,015 |
-0.10% |
62,100 |
2024/3/11 |
1,108 |
1,108 |
1,003 |
1,016 |
+6.05% |
262,400 |
2024/3/8 |
954 |
963 |
954 |
958 |
+0.21% |
13,400 |
2024/3/7 |
956 |
958 |
955 |
956 |
+0.10% |
6,000 |
2024/3/6 |
954 |
956 |
952 |
955 |
+0.10% |
4,800 |
2024/3/5 |
952 |
957 |
952 |
954 |
+0.21% |
3,700 |
2024/3/4 |
958 |
958 |
950 |
952 |
-0.10% |
10,500 |
2024/3/1 |
950 |
956 |
950 |
953 |
+0.53% |
3,300 |
2024/2/29 |
951 |
952 |
947 |
948 |
-0.21% |
9,800 |
2024/2/28 |
950 |
955 |
950 |
950 |
-0.31% |
12,000 |
2024/2/27 |
952 |
957 |
952 |
953 |
+0.11% |
6,100 |
2024/2/26 |
961 |
961 |
952 |
952 |
-1.45% |
11,400 |
2024/2/22 |
972 |
972 |
962 |
966 |
+0.00% |
8,800 |
2024/2/21 |
964 |
966 |
958 |
966 |
+0.84% |
4,900 |
2024/2/20 |
958 |
962 |
957 |
958 |
+0.00% |
5,700 |
2024/2/19 |
953 |
958 |
953 |
958 |
+0.63% |
4,600 |
2024/2/16 |
952 |
956 |
952 |
952 |
+0.11% |
3,600 |
2024/2/15 |
952 |
954 |
951 |
951 |
-0.52% |
3,200 |
2024/2/14 |
957 |
957 |
953 |
956 |
-0.62% |
5,100 |
2024/2/13 |
956 |
962 |
954 |
962 |
+0.94% |
5,300 |
2024/2/9 |
957 |
958 |
952 |
953 |
+0.11% |
5,400 |
2024/2/8 |
955 |
956 |
952 |
952 |
-0.42% |
5,300 |
2024/2/7 |
958 |
960 |
956 |
956 |
-0.73% |
6,200 |
2024/2/6 |
959 |
963 |
956 |
963 |
-0.21% |
8,300 |
2024/2/5 |
961 |
965 |
958 |
965 |
+0.21% |
7,300 |
2024/2/2 |
958 |
964 |
958 |
963 |
+0.73% |
3,300 |
2024/2/1 |
966 |
972 |
956 |
956 |
-0.62% |
27,900 |
2024/1/31 |
956 |
962 |
953 |
962 |
+1.26% |
5,800 |
2024/1/30 |
970 |
972 |
950 |
950 |
-1.86% |
32,500 |
2024/1/29 |
960 |
970 |
958 |
968 |
+1.04% |
4,500 |
|