日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
950 |
954 |
949 |
950 |
+0.42% |
4,200 |
2024/7/25 |
946 |
948 |
945 |
946 |
+0.11% |
1,400 |
2024/7/24 |
953 |
953 |
943 |
945 |
-0.74% |
2,300 |
2024/7/23 |
950 |
952 |
943 |
952 |
+0.00% |
3,500 |
2024/7/22 |
950 |
952 |
947 |
952 |
+1.17% |
2,900 |
2024/7/19 |
950 |
952 |
939 |
941 |
-0.74% |
3,700 |
2024/7/18 |
949 |
953 |
940 |
948 |
-0.42% |
8,200 |
2024/7/17 |
951 |
953 |
950 |
952 |
-0.10% |
2,300 |
2024/7/16 |
953 |
953 |
950 |
953 |
+0.00% |
5,100 |
2024/7/12 |
949 |
956 |
948 |
953 |
+0.42% |
1,900 |
2024/7/11 |
943 |
950 |
943 |
949 |
+0.64% |
3,200 |
2024/7/10 |
950 |
951 |
943 |
943 |
-0.74% |
5,900 |
2024/7/9 |
954 |
961 |
950 |
950 |
-0.42% |
4,400 |
2024/7/8 |
962 |
962 |
952 |
954 |
-0.62% |
3,500 |
2024/7/5 |
962 |
965 |
960 |
960 |
+0.00% |
2,100 |
2024/7/4 |
963 |
965 |
960 |
960 |
+0.00% |
2,400 |
2024/7/3 |
962 |
965 |
960 |
960 |
-0.21% |
3,700 |
2024/7/2 |
964 |
965 |
962 |
962 |
-0.21% |
2,900 |
2024/7/1 |
967 |
967 |
963 |
964 |
+0.10% |
1,300 |
2024/6/28 |
965 |
967 |
960 |
963 |
-0.52% |
3,400 |
2024/6/27 |
973 |
975 |
963 |
968 |
+1.04% |
40,900 |
2024/6/26 |
955 |
962 |
953 |
958 |
+0.42% |
9,800 |
2024/6/25 |
949 |
954 |
945 |
954 |
+0.53% |
6,500 |
2024/6/24 |
944 |
949 |
944 |
949 |
+0.53% |
7,900 |
2024/6/21 |
941 |
946 |
941 |
944 |
+0.21% |
2,100 |
2024/6/20 |
944 |
944 |
941 |
942 |
-0.21% |
1,800 |
2024/6/19 |
936 |
948 |
935 |
944 |
+0.75% |
4,800 |
2024/6/18 |
941 |
941 |
937 |
937 |
-0.43% |
2,500 |
2024/6/17 |
944 |
944 |
936 |
941 |
+0.00% |
3,400 |
2024/6/14 |
943 |
943 |
935 |
941 |
-0.21% |
4,200 |
2024/6/13 |
943 |
943 |
934 |
943 |
+0.53% |
2,900 |
2024/6/12 |
941 |
942 |
935 |
938 |
-0.32% |
3,800 |
2024/6/11 |
941 |
941 |
937 |
941 |
+0.43% |
5,900 |
2024/6/10 |
930 |
937 |
930 |
937 |
+0.43% |
3,900 |
2024/6/7 |
932 |
935 |
929 |
933 |
+0.32% |
4,000 |
2024/6/6 |
929 |
933 |
922 |
930 |
+0.11% |
2,300 |
2024/6/5 |
925 |
932 |
923 |
929 |
+0.65% |
4,700 |
2024/6/4 |
921 |
925 |
920 |
923 |
+0.00% |
2,500 |
2024/6/3 |
927 |
927 |
918 |
923 |
+0.22% |
4,100 |
2024/5/31 |
924 |
924 |
917 |
921 |
+0.22% |
5,200 |
2024/5/30 |
925 |
927 |
919 |
919 |
-0.65% |
6,600 |
2024/5/29 |
927 |
934 |
925 |
925 |
-0.64% |
4,400 |
2024/5/28 |
930 |
933 |
928 |
931 |
-0.21% |
1,100 |
2024/5/27 |
935 |
935 |
929 |
933 |
+0.11% |
4,100 |
2024/5/24 |
932 |
932 |
928 |
932 |
+0.22% |
1,800 |
2024/5/23 |
929 |
930 |
927 |
930 |
+0.43% |
1,500 |
2024/5/22 |
926 |
934 |
925 |
926 |
-0.11% |
10,500 |
2024/5/21 |
929 |
931 |
925 |
927 |
-0.43% |
3,800 |
2024/5/20 |
929 |
931 |
925 |
931 |
+0.65% |
6,000 |
2024/5/17 |
924 |
930 |
920 |
925 |
+0.11% |
7,600 |
2024/5/16 |
932 |
935 |
924 |
924 |
-0.86% |
7,600 |
2024/5/15 |
934 |
934 |
930 |
932 |
-0.21% |
2,500 |
2024/5/14 |
936 |
936 |
934 |
934 |
-0.11% |
3,800 |
2024/5/13 |
927 |
935 |
927 |
935 |
+0.86% |
2,200 |
2024/5/10 |
930 |
930 |
927 |
927 |
-0.43% |
1,700 |
2024/5/9 |
934 |
934 |
930 |
931 |
+0.54% |
3,000 |
2024/5/8 |
923 |
930 |
923 |
926 |
+0.33% |
7,600 |
2024/5/7 |
924 |
928 |
923 |
923 |
-0.11% |
3,700 |
2024/5/2 |
926 |
930 |
922 |
924 |
+0.00% |
4,100 |
2024/5/1 |
924 |
929 |
916 |
924 |
+0.00% |
4,300 |
2024/4/30 |
915 |
924 |
915 |
924 |
+1.09% |
3,900 |
2024/4/26 |
929 |
929 |
914 |
914 |
-1.61% |
23,800 |
2024/4/25 |
929 |
929 |
927 |
929 |
+0.00% |
3,000 |
2024/4/24 |
925 |
929 |
925 |
929 |
+0.65% |
3,400 |
2024/4/23 |
926 |
926 |
923 |
923 |
+0.22% |
1,500 |
2024/4/22 |
925 |
926 |
921 |
921 |
+0.00% |
5,700 |
2024/4/19 |
926 |
930 |
920 |
921 |
-0.54% |
3,800 |
2024/4/18 |
923 |
927 |
923 |
926 |
+0.43% |
1,100 |
2024/4/17 |
925 |
926 |
922 |
922 |
-0.32% |
4,400 |
2024/4/16 |
928 |
930 |
925 |
925 |
-0.32% |
3,300 |
2024/4/15 |
932 |
932 |
928 |
928 |
-0.43% |
5,100 |
2024/4/12 |
938 |
939 |
932 |
932 |
-0.53% |
3,500 |
2024/4/11 |
936 |
943 |
933 |
937 |
+0.11% |
3,600 |
2024/4/10 |
938 |
944 |
936 |
936 |
-0.32% |
3,000 |
2024/4/9 |
935 |
939 |
935 |
939 |
+0.43% |
1,700 |
2024/4/8 |
940 |
940 |
934 |
935 |
-0.21% |
3,600 |
2024/4/5 |
940 |
941 |
931 |
937 |
+0.11% |
2,100 |
2024/4/4 |
935 |
936 |
935 |
936 |
+0.43% |
2,700 |
2024/4/3 |
930 |
944 |
927 |
932 |
+0.11% |
3,400 |
2024/4/2 |
935 |
937 |
928 |
931 |
-0.43% |
2,700 |
2024/4/1 |
939 |
939 |
929 |
935 |
-0.43% |
5,700 |
2024/3/29 |
932 |
943 |
930 |
939 |
+0.75% |
7,100 |
2024/3/28 |
916 |
942 |
915 |
932 |
-1.58% |
9,900 |
2024/3/27 |
941 |
950 |
941 |
947 |
+0.64% |
8,700 |
2024/3/26 |
946 |
946 |
936 |
941 |
-0.32% |
8,000 |
2024/3/25 |
943 |
946 |
942 |
944 |
+0.11% |
5,100 |
2024/3/22 |
946 |
946 |
936 |
943 |
-0.21% |
5,300 |
2024/3/21 |
943 |
946 |
943 |
945 |
+0.53% |
4,700 |
2024/3/19 |
934 |
943 |
934 |
940 |
+0.64% |
3,200 |
2024/3/18 |
935 |
938 |
933 |
934 |
-0.11% |
1,800 |
2024/3/15 |
933 |
935 |
933 |
935 |
+0.00% |
1,700 |
2024/3/14 |
936 |
936 |
931 |
935 |
-0.11% |
6,700 |
2024/3/13 |
938 |
938 |
935 |
936 |
+0.11% |
2,200 |
2024/3/12 |
935 |
935 |
932 |
935 |
+0.00% |
1,900 |
2024/3/11 |
933 |
938 |
933 |
935 |
+0.21% |
3,100 |
2024/3/8 |
937 |
938 |
932 |
933 |
-0.43% |
3,800 |
2024/3/7 |
938 |
940 |
933 |
937 |
+0.21% |
3,000 |
2024/3/6 |
931 |
938 |
931 |
935 |
+0.43% |
3,300 |
2024/3/5 |
930 |
932 |
930 |
931 |
+0.11% |
3,500 |
2024/3/4 |
934 |
937 |
930 |
930 |
-0.43% |
4,400 |
2024/3/1 |
932 |
938 |
932 |
934 |
+0.21% |
2,600 |
2024/2/29 |
931 |
935 |
931 |
932 |
+0.11% |
3,100 |
2024/2/28 |
930 |
938 |
930 |
931 |
-0.11% |
6,800 |
2024/2/27 |
933 |
935 |
930 |
932 |
-0.32% |
3,800 |
2024/2/26 |
937 |
941 |
933 |
935 |
-0.11% |
9,200 |
2024/2/22 |
937 |
937 |
929 |
936 |
+0.86% |
4,300 |
2024/2/21 |
937 |
937 |
928 |
928 |
+0.32% |
11,900 |
2024/2/20 |
932 |
932 |
922 |
925 |
-0.22% |
8,500 |
2024/2/19 |
937 |
937 |
920 |
927 |
-1.07% |
15,600 |
2024/2/16 |
932 |
937 |
928 |
937 |
+0.54% |
7,900 |
2024/2/15 |
936 |
937 |
929 |
932 |
-0.43% |
10,300 |
2024/2/14 |
938 |
940 |
933 |
936 |
-0.32% |
8,100 |
2024/2/13 |
933 |
939 |
932 |
939 |
+0.75% |
7,200 |
2024/2/9 |
937 |
942 |
929 |
932 |
-1.48% |
27,100 |
2024/2/8 |
946 |
947 |
940 |
946 |
+0.00% |
14,600 |
2024/2/7 |
947 |
951 |
945 |
946 |
-0.21% |
4,800 |
2024/2/6 |
945 |
949 |
944 |
948 |
+0.64% |
5,400 |
2024/2/5 |
945 |
945 |
942 |
942 |
-0.32% |
4,900 |
2024/2/2 |
942 |
945 |
942 |
945 |
+0.53% |
1,600 |
2024/2/1 |
949 |
949 |
940 |
940 |
-0.42% |
9,200 |
2024/1/31 |
944 |
945 |
940 |
944 |
+0.43% |
6,500 |
2024/1/30 |
953 |
953 |
940 |
940 |
-1.36% |
33,000 |
2024/1/29 |
949 |
953 |
946 |
953 |
+0.85% |
4,600 |
|