日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
893 |
897 |
889 |
892 |
+0.22% |
32,200 |
2024/7/25 |
881 |
899 |
873 |
890 |
+0.68% |
39,400 |
2024/7/24 |
889 |
896 |
883 |
884 |
-0.67% |
21,500 |
2024/7/23 |
881 |
895 |
880 |
890 |
+1.02% |
30,500 |
2024/7/22 |
911 |
913 |
881 |
881 |
-2.54% |
25,000 |
2024/7/19 |
914 |
914 |
892 |
904 |
-0.88% |
34,700 |
2024/7/18 |
905 |
915 |
901 |
912 |
+0.44% |
27,500 |
2024/7/17 |
905 |
915 |
903 |
908 |
+0.78% |
31,600 |
2024/7/16 |
895 |
916 |
895 |
901 |
+2.04% |
64,600 |
2024/7/12 |
864 |
888 |
864 |
883 |
+2.08% |
56,700 |
2024/7/11 |
865 |
868 |
860 |
865 |
+0.46% |
29,800 |
2024/7/10 |
860 |
861 |
853 |
861 |
+0.00% |
38,200 |
2024/7/9 |
861 |
864 |
856 |
861 |
-0.46% |
31,100 |
2024/7/8 |
874 |
874 |
863 |
865 |
+0.70% |
45,300 |
2024/7/5 |
869 |
871 |
858 |
859 |
-1.38% |
32,700 |
2024/7/4 |
868 |
871 |
865 |
871 |
+0.46% |
27,300 |
2024/7/3 |
870 |
870 |
859 |
867 |
-0.46% |
31,600 |
2024/7/2 |
871 |
875 |
870 |
871 |
+0.58% |
32,300 |
2024/7/1 |
875 |
876 |
865 |
866 |
-0.92% |
32,800 |
2024/6/28 |
892 |
893 |
869 |
874 |
-1.80% |
23,900 |
2024/6/27 |
884 |
890 |
884 |
890 |
+0.68% |
19,100 |
2024/6/26 |
884 |
886 |
876 |
884 |
+0.45% |
34,300 |
2024/6/25 |
869 |
880 |
869 |
880 |
+1.50% |
36,800 |
2024/6/24 |
868 |
868 |
860 |
867 |
+0.46% |
26,400 |
2024/6/21 |
867 |
873 |
856 |
863 |
+0.00% |
46,800 |
2024/6/20 |
851 |
867 |
850 |
863 |
+1.41% |
40,800 |
2024/6/19 |
853 |
853 |
846 |
851 |
+0.12% |
14,800 |
2024/6/18 |
828 |
858 |
828 |
850 |
+2.78% |
71,300 |
2024/6/17 |
832 |
832 |
819 |
827 |
-0.48% |
31,100 |
2024/6/14 |
821 |
833 |
821 |
831 |
+0.97% |
33,700 |
2024/6/13 |
828 |
830 |
820 |
823 |
-0.60% |
20,800 |
2024/6/12 |
839 |
839 |
828 |
828 |
-1.31% |
27,500 |
2024/6/11 |
840 |
843 |
836 |
839 |
-0.12% |
18,500 |
2024/6/10 |
839 |
841 |
833 |
840 |
+0.36% |
20,000 |
2024/6/7 |
837 |
838 |
834 |
837 |
-0.36% |
14,800 |
2024/6/6 |
837 |
840 |
833 |
840 |
+0.36% |
24,200 |
2024/6/5 |
841 |
843 |
836 |
837 |
-0.71% |
14,500 |
2024/6/4 |
839 |
843 |
836 |
843 |
+0.72% |
21,200 |
2024/6/3 |
839 |
841 |
834 |
837 |
+0.48% |
18,900 |
2024/5/31 |
823 |
833 |
821 |
833 |
+1.83% |
29,100 |
2024/5/30 |
811 |
818 |
808 |
818 |
+0.86% |
29,000 |
2024/5/29 |
823 |
825 |
809 |
811 |
-1.70% |
51,600 |
2024/5/28 |
832 |
834 |
825 |
825 |
-0.60% |
14,500 |
2024/5/27 |
829 |
830 |
822 |
830 |
+1.10% |
28,100 |
2024/5/24 |
829 |
831 |
820 |
821 |
-1.32% |
43,000 |
2024/5/23 |
836 |
836 |
826 |
832 |
-0.36% |
38,100 |
2024/5/22 |
841 |
845 |
835 |
835 |
-0.71% |
28,400 |
2024/5/21 |
851 |
851 |
841 |
841 |
-0.71% |
20,300 |
2024/5/20 |
846 |
852 |
843 |
847 |
+0.12% |
21,400 |
2024/5/17 |
838 |
852 |
837 |
846 |
+0.71% |
17,800 |
2024/5/16 |
858 |
863 |
839 |
840 |
-2.44% |
66,700 |
2024/5/15 |
869 |
869 |
856 |
861 |
+0.23% |
41,000 |
2024/5/14 |
866 |
867 |
853 |
859 |
-0.92% |
29,000 |
2024/5/13 |
879 |
879 |
857 |
867 |
-1.14% |
41,700 |
2024/5/10 |
877 |
880 |
875 |
877 |
+0.11% |
10,600 |
2024/5/9 |
880 |
880 |
875 |
876 |
-0.34% |
10,400 |
2024/5/8 |
882 |
884 |
875 |
879 |
-0.57% |
15,200 |
2024/5/7 |
887 |
888 |
880 |
884 |
+0.68% |
17,600 |
2024/5/2 |
885 |
885 |
875 |
878 |
-0.79% |
10,500 |
2024/5/1 |
889 |
889 |
879 |
885 |
-0.45% |
15,900 |
2024/4/30 |
868 |
889 |
867 |
889 |
+2.54% |
37,000 |
2024/4/26 |
862 |
867 |
853 |
867 |
+1.76% |
29,300 |
2024/4/25 |
860 |
863 |
852 |
852 |
-1.27% |
25,300 |
2024/4/24 |
854 |
865 |
853 |
863 |
+0.58% |
28,200 |
2024/4/23 |
853 |
859 |
853 |
858 |
+0.70% |
6,500 |
2024/4/22 |
847 |
856 |
843 |
852 |
+0.83% |
35,000 |
2024/4/19 |
851 |
851 |
835 |
845 |
-1.74% |
37,800 |
2024/4/18 |
842 |
860 |
842 |
860 |
+1.90% |
19,600 |
2024/4/17 |
852 |
856 |
843 |
844 |
-0.71% |
32,300 |
2024/4/16 |
860 |
860 |
845 |
850 |
-1.85% |
51,600 |
2024/4/15 |
866 |
871 |
864 |
866 |
-0.12% |
13,400 |
2024/4/12 |
868 |
873 |
866 |
867 |
-0.12% |
23,500 |
2024/4/11 |
867 |
873 |
866 |
868 |
-0.23% |
24,900 |
2024/4/10 |
877 |
884 |
870 |
870 |
-0.80% |
24,500 |
2024/4/9 |
874 |
880 |
868 |
877 |
+0.34% |
15,000 |
2024/4/8 |
857 |
880 |
857 |
874 |
+2.10% |
57,000 |
2024/4/5 |
858 |
862 |
850 |
856 |
-1.04% |
50,500 |
2024/4/4 |
877 |
880 |
862 |
865 |
-1.37% |
73,400 |
2024/4/3 |
880 |
887 |
874 |
877 |
-1.24% |
34,100 |
2024/4/2 |
891 |
892 |
883 |
888 |
-0.34% |
30,200 |
2024/4/1 |
902 |
907 |
891 |
891 |
-1.76% |
30,600 |
2024/3/29 |
897 |
911 |
897 |
907 |
+0.89% |
28,500 |
2024/3/28 |
908 |
913 |
899 |
899 |
-2.60% |
47,600 |
2024/3/27 |
913 |
924 |
908 |
923 |
+1.76% |
80,400 |
2024/3/26 |
898 |
911 |
898 |
907 |
+1.00% |
32,500 |
2024/3/25 |
900 |
904 |
893 |
898 |
-0.33% |
45,100 |
2024/3/22 |
908 |
908 |
893 |
901 |
-0.55% |
35,500 |
2024/3/21 |
910 |
913 |
905 |
906 |
-0.33% |
47,600 |
2024/3/19 |
904 |
909 |
894 |
909 |
+0.66% |
27,000 |
2024/3/18 |
906 |
908 |
902 |
903 |
+0.11% |
22,900 |
2024/3/15 |
892 |
904 |
892 |
902 |
+1.12% |
22,000 |
2024/3/14 |
891 |
895 |
884 |
892 |
+0.90% |
18,700 |
2024/3/13 |
892 |
892 |
880 |
884 |
-0.56% |
31,000 |
2024/3/12 |
867 |
889 |
865 |
889 |
+2.07% |
27,000 |
2024/3/11 |
876 |
877 |
863 |
871 |
-1.02% |
56,500 |
2024/3/8 |
870 |
887 |
870 |
880 |
+0.00% |
50,100 |
2024/3/7 |
897 |
898 |
880 |
880 |
-1.68% |
29,900 |
2024/3/6 |
885 |
900 |
881 |
895 |
+0.79% |
50,700 |
2024/3/5 |
888 |
893 |
870 |
888 |
-0.56% |
41,000 |
2024/3/4 |
900 |
901 |
885 |
893 |
-0.45% |
49,300 |
2024/3/1 |
921 |
921 |
893 |
897 |
-2.61% |
85,400 |
2024/2/29 |
925 |
932 |
920 |
921 |
-0.43% |
35,500 |
2024/2/28 |
912 |
928 |
912 |
925 |
+1.65% |
39,800 |
2024/2/27 |
904 |
916 |
904 |
910 |
+0.44% |
38,900 |
2024/2/26 |
916 |
916 |
906 |
906 |
-0.77% |
34,700 |
2024/2/22 |
922 |
928 |
906 |
913 |
-0.98% |
55,800 |
2024/2/21 |
933 |
936 |
922 |
922 |
-1.18% |
18,000 |
2024/2/20 |
938 |
943 |
927 |
933 |
-0.53% |
31,600 |
2024/2/19 |
923 |
938 |
920 |
938 |
+1.19% |
36,300 |
2024/2/16 |
924 |
927 |
906 |
927 |
+0.32% |
36,000 |
2024/2/15 |
944 |
947 |
916 |
924 |
-2.01% |
35,800 |
2024/2/14 |
951 |
954 |
921 |
943 |
-0.84% |
47,900 |
2024/2/13 |
951 |
955 |
921 |
951 |
-0.11% |
61,400 |
2024/2/9 |
951 |
968 |
935 |
952 |
-1.04% |
65,900 |
2024/2/8 |
978 |
978 |
945 |
962 |
-1.23% |
63,300 |
2024/2/7 |
975 |
978 |
965 |
974 |
+0.62% |
14,300 |
2024/2/6 |
969 |
983 |
968 |
968 |
-0.10% |
28,300 |
2024/2/5 |
972 |
972 |
958 |
969 |
+0.41% |
37,100 |
2024/2/2 |
982 |
982 |
963 |
965 |
-1.13% |
21,500 |
2024/2/1 |
987 |
987 |
974 |
976 |
-1.71% |
26,500 |
2024/1/31 |
978 |
993 |
971 |
993 |
+1.53% |
25,800 |
2024/1/30 |
969 |
978 |
969 |
978 |
+0.93% |
24,900 |
2024/1/29 |
957 |
973 |
957 |
969 |
+1.25% |
11,300 |
|