日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
999 |
1,004 |
998 |
1,001 |
+0.20% |
2,300 |
2024/7/25 |
996 |
1,007 |
996 |
999 |
-0.40% |
5,600 |
2024/7/24 |
997 |
1,003 |
996 |
1,003 |
+0.50% |
13,500 |
2024/7/23 |
997 |
1,003 |
997 |
998 |
+0.10% |
1,800 |
2024/7/22 |
999 |
1,000 |
996 |
997 |
-0.30% |
3,900 |
2024/7/19 |
1,000 |
1,000 |
997 |
1,000 |
+0.00% |
4,600 |
2024/7/18 |
998 |
1,000 |
997 |
1,000 |
+0.10% |
2,000 |
2024/7/17 |
999 |
1,000 |
996 |
999 |
+0.00% |
7,200 |
2024/7/16 |
1,000 |
1,002 |
997 |
999 |
-0.50% |
15,100 |
2024/7/12 |
1,001 |
1,005 |
1,000 |
1,004 |
+0.10% |
8,100 |
2024/7/11 |
1,001 |
1,012 |
997 |
1,003 |
+0.80% |
12,600 |
2024/7/10 |
999 |
1,000 |
995 |
995 |
-0.40% |
14,000 |
2024/7/9 |
1,000 |
1,003 |
999 |
999 |
-0.99% |
12,700 |
2024/7/8 |
1,000 |
1,025 |
1,000 |
1,009 |
+0.90% |
11,500 |
2024/7/5 |
1,005 |
1,005 |
998 |
1,000 |
-0.30% |
10,500 |
2024/7/4 |
1,007 |
1,007 |
1,001 |
1,003 |
-0.40% |
2,000 |
2024/7/3 |
1,007 |
1,007 |
1,001 |
1,007 |
+0.00% |
4,800 |
2024/7/2 |
1,008 |
1,009 |
1,001 |
1,007 |
+0.10% |
2,400 |
2024/7/1 |
1,007 |
1,008 |
1,000 |
1,006 |
-0.20% |
2,900 |
2024/6/28 |
1,001 |
1,008 |
1,000 |
1,008 |
+0.40% |
5,100 |
2024/6/27 |
1,002 |
1,007 |
1,002 |
1,004 |
+0.20% |
1,400 |
2024/6/26 |
1,002 |
1,009 |
1,002 |
1,002 |
+0.20% |
4,200 |
2024/6/25 |
1,000 |
1,004 |
998 |
1,000 |
+0.00% |
6,500 |
2024/6/24 |
1,007 |
1,007 |
997 |
1,000 |
-0.70% |
64,800 |
2024/6/21 |
991 |
1,017 |
991 |
1,007 |
+1.21% |
7,800 |
2024/6/20 |
1,000 |
1,000 |
991 |
995 |
-0.50% |
7,000 |
2024/6/19 |
1,003 |
1,003 |
991 |
1,000 |
+0.00% |
4,200 |
2024/6/18 |
1,002 |
1,004 |
997 |
1,000 |
+0.00% |
6,700 |
2024/6/17 |
990 |
1,000 |
990 |
1,000 |
+0.30% |
9,200 |
2024/6/14 |
996 |
1,000 |
995 |
997 |
-0.50% |
5,300 |
2024/6/13 |
998 |
1,002 |
998 |
1,002 |
+0.70% |
2,400 |
2024/6/12 |
990 |
1,000 |
990 |
995 |
+0.10% |
10,700 |
2024/6/11 |
1,000 |
1,004 |
990 |
994 |
-0.60% |
20,400 |
2024/6/10 |
1,000 |
1,004 |
995 |
1,000 |
+0.00% |
3,300 |
2024/6/7 |
999 |
1,000 |
998 |
1,000 |
+0.10% |
4,300 |
2024/6/6 |
1,006 |
1,006 |
995 |
999 |
-0.60% |
6,200 |
2024/6/5 |
995 |
1,008 |
994 |
1,005 |
+0.90% |
2,800 |
2024/6/4 |
999 |
1,002 |
996 |
996 |
-0.30% |
8,400 |
2024/6/3 |
1,000 |
1,019 |
998 |
999 |
-2.54% |
44,400 |
2024/5/31 |
1,011 |
1,025 |
1,004 |
1,025 |
+2.91% |
26,300 |
2024/5/30 |
1,000 |
1,000 |
982 |
996 |
-0.40% |
9,500 |
2024/5/29 |
1,009 |
1,009 |
991 |
1,000 |
+0.40% |
3,700 |
2024/5/28 |
991 |
1,001 |
991 |
996 |
+0.61% |
13,100 |
2024/5/27 |
993 |
995 |
981 |
990 |
+0.00% |
5,400 |
2024/5/24 |
985 |
990 |
971 |
990 |
+0.51% |
5,300 |
2024/5/23 |
972 |
991 |
972 |
985 |
+0.82% |
6,000 |
2024/5/22 |
981 |
981 |
975 |
977 |
-0.10% |
1,600 |
2024/5/21 |
976 |
988 |
976 |
978 |
-1.11% |
8,700 |
2024/5/20 |
967 |
991 |
959 |
989 |
+1.23% |
16,500 |
2024/5/17 |
974 |
983 |
970 |
977 |
-0.20% |
4,600 |
2024/5/16 |
984 |
984 |
968 |
979 |
-0.51% |
8,500 |
2024/5/15 |
979 |
984 |
968 |
984 |
+0.61% |
8,100 |
2024/5/14 |
985 |
985 |
944 |
978 |
+0.20% |
10,500 |
2024/5/13 |
975 |
990 |
970 |
976 |
+0.21% |
18,000 |
2024/5/10 |
973 |
980 |
944 |
974 |
-0.10% |
13,500 |
2024/5/9 |
991 |
991 |
975 |
975 |
-1.32% |
2,400 |
2024/5/8 |
989 |
998 |
977 |
988 |
-1.00% |
7,700 |
2024/5/7 |
987 |
1,010 |
972 |
998 |
+1.01% |
13,300 |
2024/5/2 |
955 |
999 |
955 |
988 |
+3.46% |
31,000 |
2024/5/1 |
954 |
959 |
952 |
955 |
-0.10% |
3,800 |
2024/4/30 |
960 |
960 |
950 |
956 |
-0.42% |
1,300 |
2024/4/26 |
954 |
960 |
950 |
960 |
+0.31% |
5,600 |
2024/4/25 |
974 |
974 |
957 |
957 |
-1.85% |
3,300 |
2024/4/24 |
975 |
976 |
961 |
975 |
-0.10% |
10,200 |
2024/4/23 |
952 |
977 |
952 |
976 |
+2.31% |
5,700 |
2024/4/22 |
965 |
965 |
940 |
954 |
+0.21% |
9,500 |
2024/4/19 |
978 |
978 |
935 |
952 |
-2.06% |
22,300 |
2024/4/18 |
955 |
978 |
955 |
972 |
+1.78% |
8,000 |
2024/4/17 |
955 |
970 |
949 |
955 |
+0.42% |
21,800 |
2024/4/16 |
939 |
955 |
937 |
951 |
+0.85% |
13,400 |
2024/4/15 |
940 |
946 |
935 |
943 |
+0.00% |
13,200 |
2024/4/12 |
928 |
943 |
924 |
943 |
+1.62% |
17,000 |
2024/4/11 |
917 |
928 |
917 |
928 |
+0.76% |
3,700 |
2024/4/10 |
915 |
926 |
912 |
921 |
+0.77% |
6,300 |
2024/4/9 |
910 |
914 |
909 |
914 |
+0.44% |
3,600 |
2024/4/8 |
910 |
914 |
910 |
910 |
+0.00% |
1,200 |
2024/4/5 |
908 |
910 |
907 |
910 |
+0.11% |
4,600 |
2024/4/4 |
910 |
910 |
908 |
909 |
+0.00% |
6,500 |
2024/4/3 |
909 |
910 |
907 |
909 |
+0.00% |
5,100 |
2024/4/2 |
910 |
911 |
909 |
909 |
+0.00% |
5,900 |
2024/4/1 |
913 |
913 |
908 |
909 |
-0.44% |
13,300 |
2024/3/29 |
910 |
913 |
907 |
913 |
+0.33% |
5,900 |
2024/3/28 |
902 |
910 |
900 |
910 |
-0.98% |
6,700 |
2024/3/27 |
923 |
923 |
918 |
919 |
-0.33% |
16,500 |
2024/3/26 |
923 |
923 |
920 |
922 |
-0.11% |
8,300 |
2024/3/25 |
928 |
928 |
921 |
923 |
+0.22% |
10,200 |
2024/3/22 |
920 |
926 |
919 |
921 |
+0.44% |
19,700 |
2024/3/21 |
906 |
922 |
905 |
917 |
+1.66% |
30,800 |
2024/3/19 |
902 |
905 |
902 |
902 |
-0.22% |
3,000 |
2024/3/18 |
901 |
908 |
901 |
904 |
+0.22% |
15,500 |
2024/3/15 |
903 |
906 |
900 |
902 |
+0.22% |
10,100 |
2024/3/14 |
904 |
904 |
899 |
900 |
+0.11% |
6,400 |
2024/3/13 |
905 |
905 |
895 |
899 |
-0.33% |
27,400 |
2024/3/12 |
898 |
902 |
898 |
902 |
+0.33% |
4,800 |
2024/3/11 |
906 |
906 |
897 |
899 |
-0.33% |
14,800 |
2024/3/8 |
900 |
913 |
900 |
902 |
+0.45% |
16,400 |
2024/3/7 |
901 |
906 |
898 |
898 |
-0.22% |
6,300 |
2024/3/6 |
899 |
905 |
898 |
900 |
+0.11% |
7,200 |
2024/3/5 |
894 |
901 |
894 |
899 |
-0.22% |
5,700 |
2024/3/4 |
893 |
901 |
893 |
901 |
+0.11% |
9,500 |
2024/3/1 |
902 |
902 |
896 |
900 |
+0.22% |
10,000 |
2024/2/29 |
900 |
900 |
898 |
898 |
-0.44% |
5,600 |
2024/2/28 |
904 |
909 |
897 |
902 |
+0.45% |
9,700 |
2024/2/27 |
902 |
904 |
894 |
898 |
-0.77% |
13,800 |
2024/2/26 |
903 |
906 |
895 |
905 |
+0.22% |
22,500 |
2024/2/22 |
898 |
907 |
897 |
903 |
+0.22% |
11,400 |
2024/2/21 |
903 |
904 |
896 |
901 |
-0.22% |
8,000 |
2024/2/20 |
902 |
907 |
901 |
903 |
+0.78% |
9,400 |
2024/2/19 |
895 |
897 |
887 |
896 |
+0.67% |
9,000 |
2024/2/16 |
887 |
897 |
880 |
890 |
+0.34% |
11,800 |
2024/2/15 |
908 |
915 |
880 |
887 |
-1.77% |
33,000 |
2024/2/14 |
900 |
911 |
887 |
903 |
+0.33% |
35,100 |
2024/2/13 |
880 |
900 |
880 |
900 |
+0.56% |
39,300 |
2024/2/9 |
884 |
902 |
884 |
895 |
+1.02% |
22,400 |
2024/2/8 |
886 |
890 |
881 |
886 |
+0.00% |
5,600 |
2024/2/7 |
885 |
889 |
884 |
886 |
-0.11% |
3,200 |
2024/2/6 |
888 |
891 |
884 |
887 |
-0.78% |
15,400 |
2024/2/5 |
888 |
895 |
884 |
894 |
+0.79% |
8,900 |
2024/2/2 |
895 |
895 |
886 |
887 |
-0.56% |
4,600 |
2024/2/1 |
876 |
893 |
876 |
892 |
+0.79% |
12,200 |
2024/1/31 |
888 |
897 |
881 |
885 |
-1.01% |
13,300 |
2024/1/30 |
891 |
901 |
880 |
894 |
-0.11% |
27,700 |
2024/1/29 |
878 |
895 |
878 |
895 |
+2.17% |
9,300 |
|