日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
927 |
930 |
922 |
922 |
-0.75% |
4,800 |
2024/7/25 |
934 |
935 |
928 |
929 |
-1.17% |
5,900 |
2024/7/24 |
939 |
940 |
934 |
940 |
+0.11% |
2,400 |
2024/7/23 |
938 |
939 |
936 |
939 |
+0.75% |
1,000 |
2024/7/22 |
941 |
941 |
932 |
932 |
-0.85% |
3,400 |
2024/7/19 |
946 |
946 |
938 |
940 |
-0.21% |
4,500 |
2024/7/18 |
934 |
943 |
934 |
942 |
+0.75% |
4,900 |
2024/7/17 |
936 |
944 |
935 |
935 |
+0.11% |
7,500 |
2024/7/16 |
935 |
936 |
932 |
934 |
+0.11% |
9,700 |
2024/7/12 |
929 |
933 |
929 |
933 |
+0.21% |
3,600 |
2024/7/11 |
929 |
933 |
929 |
931 |
+0.43% |
7,500 |
2024/7/10 |
932 |
932 |
926 |
927 |
-0.43% |
5,400 |
2024/7/9 |
935 |
935 |
926 |
931 |
-0.11% |
3,800 |
2024/7/8 |
929 |
935 |
928 |
932 |
+0.43% |
5,500 |
2024/7/5 |
925 |
928 |
921 |
928 |
+0.32% |
6,100 |
2024/7/4 |
929 |
929 |
925 |
925 |
-0.11% |
2,600 |
2024/7/3 |
929 |
930 |
924 |
926 |
-0.32% |
3,800 |
2024/7/2 |
936 |
936 |
927 |
929 |
-0.21% |
3,800 |
2024/7/1 |
929 |
931 |
916 |
931 |
+0.22% |
7,500 |
2024/6/28 |
933 |
933 |
929 |
929 |
-0.43% |
4,600 |
2024/6/27 |
931 |
946 |
931 |
933 |
+0.21% |
5,500 |
2024/6/26 |
928 |
931 |
926 |
931 |
+0.32% |
8,400 |
2024/6/25 |
922 |
930 |
922 |
928 |
+1.09% |
7,000 |
2024/6/24 |
910 |
928 |
910 |
918 |
+0.88% |
8,800 |
2024/6/21 |
907 |
920 |
907 |
910 |
-0.11% |
11,800 |
2024/6/20 |
911 |
914 |
905 |
911 |
+0.11% |
4,000 |
2024/6/19 |
917 |
917 |
903 |
910 |
+0.55% |
11,300 |
2024/6/18 |
914 |
914 |
902 |
905 |
-0.98% |
8,200 |
2024/6/17 |
908 |
914 |
902 |
914 |
+0.33% |
10,800 |
2024/6/14 |
903 |
913 |
903 |
911 |
+0.55% |
5,500 |
2024/6/13 |
914 |
914 |
905 |
906 |
-0.55% |
4,100 |
2024/6/12 |
918 |
925 |
911 |
911 |
-0.76% |
9,300 |
2024/6/11 |
918 |
925 |
917 |
918 |
+0.11% |
3,200 |
2024/6/10 |
928 |
928 |
917 |
917 |
+0.55% |
15,600 |
2024/6/7 |
923 |
923 |
912 |
912 |
-0.87% |
2,700 |
2024/6/6 |
928 |
929 |
919 |
920 |
-0.43% |
5,700 |
2024/6/5 |
925 |
931 |
923 |
924 |
-0.43% |
3,700 |
2024/6/4 |
931 |
931 |
921 |
928 |
-0.11% |
5,000 |
2024/6/3 |
920 |
930 |
919 |
929 |
+1.20% |
8,000 |
2024/5/31 |
910 |
921 |
909 |
918 |
+0.99% |
5,100 |
2024/5/30 |
928 |
928 |
902 |
909 |
-2.05% |
11,300 |
2024/5/29 |
934 |
934 |
927 |
928 |
-0.64% |
4,800 |
2024/5/28 |
931 |
943 |
931 |
934 |
+0.11% |
4,500 |
2024/5/27 |
939 |
940 |
930 |
933 |
-0.21% |
4,900 |
2024/5/24 |
927 |
935 |
927 |
935 |
+0.54% |
1,800 |
2024/5/23 |
925 |
930 |
925 |
930 |
+0.11% |
2,200 |
2024/5/22 |
922 |
929 |
922 |
929 |
+0.43% |
2,500 |
2024/5/21 |
922 |
927 |
921 |
925 |
+0.43% |
5,400 |
2024/5/20 |
922 |
925 |
916 |
921 |
+0.66% |
10,400 |
2024/5/17 |
903 |
915 |
899 |
915 |
+1.22% |
7,500 |
2024/5/16 |
931 |
931 |
901 |
904 |
-2.27% |
14,100 |
2024/5/15 |
924 |
930 |
920 |
925 |
+0.22% |
1,700 |
2024/5/14 |
923 |
929 |
923 |
923 |
+0.00% |
3,100 |
2024/5/13 |
938 |
938 |
919 |
923 |
-1.60% |
11,600 |
2024/5/10 |
949 |
957 |
924 |
938 |
+0.11% |
36,400 |
2024/5/9 |
933 |
937 |
924 |
937 |
+0.86% |
5,100 |
2024/5/8 |
932 |
933 |
925 |
929 |
-0.32% |
6,000 |
2024/5/7 |
935 |
935 |
931 |
932 |
-0.32% |
6,300 |
2024/5/2 |
934 |
935 |
932 |
935 |
+0.43% |
1,700 |
2024/5/1 |
930 |
936 |
930 |
931 |
-0.21% |
3,400 |
2024/4/30 |
930 |
938 |
930 |
933 |
-0.32% |
10,300 |
2024/4/26 |
940 |
940 |
932 |
936 |
-0.53% |
5,600 |
2024/4/25 |
944 |
944 |
940 |
941 |
-0.21% |
1,600 |
2024/4/24 |
942 |
943 |
939 |
943 |
+0.11% |
3,300 |
2024/4/23 |
945 |
946 |
937 |
942 |
+0.11% |
6,800 |
2024/4/22 |
934 |
944 |
934 |
941 |
+0.75% |
4,500 |
2024/4/19 |
954 |
954 |
930 |
934 |
-1.79% |
19,300 |
2024/4/18 |
944 |
952 |
941 |
951 |
+0.63% |
7,900 |
2024/4/17 |
951 |
956 |
941 |
945 |
-1.15% |
16,900 |
2024/4/16 |
958 |
980 |
946 |
956 |
-0.83% |
32,500 |
2024/4/15 |
953 |
964 |
953 |
964 |
+0.84% |
4,300 |
2024/4/12 |
953 |
958 |
945 |
956 |
+0.21% |
12,900 |
2024/4/11 |
957 |
958 |
953 |
954 |
-0.62% |
9,400 |
2024/4/10 |
957 |
964 |
957 |
960 |
+0.42% |
7,100 |
2024/4/9 |
965 |
965 |
954 |
956 |
-0.73% |
14,000 |
2024/4/8 |
970 |
970 |
961 |
963 |
+0.42% |
9,200 |
2024/4/5 |
959 |
972 |
957 |
959 |
-1.54% |
10,300 |
2024/4/4 |
968 |
974 |
966 |
974 |
+0.62% |
5,500 |
2024/4/3 |
962 |
970 |
951 |
968 |
+0.21% |
9,100 |
2024/4/2 |
973 |
973 |
964 |
966 |
-0.72% |
11,100 |
2024/4/1 |
976 |
977 |
968 |
973 |
-0.31% |
12,900 |
2024/3/29 |
978 |
980 |
961 |
976 |
-0.41% |
10,500 |
2024/3/28 |
980 |
994 |
980 |
980 |
-2.87% |
32,700 |
2024/3/27 |
1,014 |
1,021 |
1,009 |
1,009 |
-0.49% |
18,300 |
2024/3/26 |
1,020 |
1,020 |
1,010 |
1,014 |
-0.78% |
10,700 |
2024/3/25 |
1,008 |
1,026 |
1,003 |
1,022 |
+2.40% |
22,000 |
2024/3/22 |
991 |
1,004 |
991 |
998 |
+0.20% |
20,000 |
2024/3/21 |
990 |
996 |
986 |
996 |
+1.22% |
21,600 |
2024/3/19 |
990 |
990 |
980 |
984 |
-0.61% |
10,300 |
2024/3/18 |
974 |
990 |
974 |
990 |
+1.12% |
17,100 |
2024/3/15 |
975 |
980 |
972 |
979 |
+0.10% |
4,100 |
2024/3/14 |
970 |
980 |
970 |
978 |
+0.41% |
8,800 |
2024/3/13 |
974 |
978 |
970 |
974 |
+0.10% |
4,700 |
2024/3/12 |
968 |
977 |
967 |
973 |
+0.31% |
4,100 |
2024/3/11 |
978 |
980 |
965 |
970 |
-0.82% |
21,500 |
2024/3/8 |
970 |
983 |
970 |
978 |
-0.71% |
10,700 |
2024/3/7 |
984 |
986 |
977 |
985 |
+0.20% |
8,800 |
2024/3/6 |
974 |
983 |
974 |
983 |
+0.82% |
8,000 |
2024/3/5 |
975 |
978 |
967 |
975 |
+0.00% |
11,600 |
2024/3/4 |
973 |
979 |
967 |
975 |
+0.10% |
9,800 |
2024/3/1 |
973 |
982 |
970 |
974 |
-0.20% |
14,600 |
2024/2/29 |
979 |
985 |
973 |
976 |
-0.51% |
14,000 |
2024/2/28 |
983 |
985 |
980 |
981 |
-0.30% |
9,700 |
2024/2/27 |
990 |
990 |
984 |
984 |
+0.10% |
9,400 |
2024/2/26 |
990 |
990 |
983 |
983 |
-0.30% |
8,900 |
2024/2/22 |
988 |
988 |
982 |
986 |
+0.00% |
8,300 |
2024/2/21 |
988 |
989 |
982 |
986 |
+0.92% |
5,300 |
2024/2/20 |
982 |
988 |
974 |
977 |
-0.41% |
16,200 |
2024/2/19 |
964 |
982 |
964 |
981 |
+1.76% |
13,100 |
2024/2/16 |
967 |
973 |
963 |
964 |
+0.21% |
14,700 |
2024/2/15 |
966 |
966 |
956 |
962 |
-0.41% |
14,800 |
2024/2/14 |
965 |
971 |
958 |
966 |
-0.21% |
17,100 |
2024/2/13 |
975 |
983 |
965 |
968 |
-0.41% |
24,700 |
2024/2/9 |
1,015 |
1,020 |
953 |
972 |
-3.76% |
91,000 |
2024/2/8 |
1,013 |
1,019 |
1,005 |
1,010 |
-0.10% |
13,400 |
2024/2/7 |
1,009 |
1,013 |
1,004 |
1,011 |
+0.20% |
6,300 |
2024/2/6 |
1,013 |
1,013 |
1,004 |
1,009 |
+0.40% |
12,200 |
2024/2/5 |
995 |
1,013 |
995 |
1,005 |
+1.11% |
18,800 |
2024/2/2 |
995 |
995 |
985 |
994 |
+0.40% |
6,500 |
2024/2/1 |
992 |
995 |
984 |
990 |
-0.20% |
6,500 |
2024/1/31 |
987 |
992 |
984 |
992 |
+0.51% |
10,600 |
2024/1/30 |
986 |
990 |
984 |
987 |
+0.10% |
7,700 |
2024/1/29 |
981 |
986 |
980 |
986 |
+1.02% |
5,800 |
|