| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
834 |
836 |
825 |
825 |
-0.48% |
52,700 |
| 2024/7/25 |
828 |
835 |
820 |
829 |
-1.89% |
120,100 |
| 2024/7/24 |
865 |
869 |
845 |
845 |
-3.21% |
83,600 |
| 2024/7/23 |
862 |
877 |
862 |
873 |
+1.51% |
31,400 |
| 2024/7/22 |
880 |
881 |
860 |
860 |
-2.27% |
49,100 |
| 2024/7/19 |
887 |
887 |
872 |
880 |
-0.68% |
43,800 |
| 2024/7/18 |
889 |
893 |
884 |
886 |
-0.56% |
37,600 |
| 2024/7/17 |
896 |
899 |
890 |
891 |
-0.22% |
52,700 |
| 2024/7/16 |
898 |
902 |
891 |
893 |
+0.00% |
43,800 |
| 2024/7/12 |
900 |
908 |
889 |
893 |
-0.78% |
84,100 |
| 2024/7/11 |
877 |
900 |
876 |
900 |
+4.41% |
83,000 |
| 2024/7/10 |
870 |
870 |
855 |
862 |
-0.58% |
49,000 |
| 2024/7/9 |
884 |
884 |
855 |
867 |
-1.92% |
90,900 |
| 2024/7/8 |
904 |
904 |
880 |
884 |
-1.56% |
72,000 |
| 2024/7/5 |
917 |
919 |
892 |
898 |
-1.32% |
168,600 |
| 2024/7/4 |
891 |
915 |
891 |
910 |
+2.36% |
102,700 |
| 2024/7/3 |
890 |
893 |
877 |
889 |
+1.60% |
76,200 |
| 2024/7/2 |
848 |
875 |
848 |
875 |
+3.55% |
57,900 |
| 2024/7/1 |
849 |
855 |
843 |
845 |
+0.72% |
43,300 |
| 2024/6/28 |
846 |
849 |
834 |
839 |
-0.83% |
89,000 |
| 2024/6/27 |
848 |
852 |
841 |
846 |
-0.12% |
46,200 |
| 2024/6/26 |
852 |
854 |
844 |
847 |
+0.00% |
28,500 |
| 2024/6/25 |
850 |
855 |
845 |
847 |
+0.71% |
48,000 |
| 2024/6/24 |
850 |
852 |
841 |
841 |
-1.41% |
35,800 |
| 2024/6/21 |
850 |
857 |
849 |
853 |
+0.47% |
34,400 |
| 2024/6/20 |
838 |
849 |
835 |
849 |
+1.19% |
49,700 |
| 2024/6/19 |
840 |
844 |
830 |
839 |
+1.21% |
46,500 |
| 2024/6/18 |
833 |
839 |
827 |
829 |
-0.24% |
23,800 |
| 2024/6/17 |
830 |
833 |
821 |
831 |
-1.54% |
47,400 |
| 2024/6/14 |
823 |
844 |
823 |
844 |
+2.68% |
34,000 |
| 2024/6/13 |
843 |
843 |
822 |
822 |
-2.72% |
35,500 |
| 2024/6/12 |
846 |
847 |
838 |
845 |
-0.12% |
28,500 |
| 2024/6/11 |
850 |
856 |
841 |
846 |
+0.12% |
53,000 |
| 2024/6/10 |
830 |
852 |
829 |
845 |
+2.67% |
78,600 |
| 2024/6/7 |
819 |
823 |
813 |
823 |
+0.61% |
32,600 |
| 2024/6/6 |
833 |
833 |
817 |
818 |
-1.33% |
56,100 |
| 2024/6/5 |
835 |
845 |
829 |
829 |
-0.24% |
47,300 |
| 2024/6/4 |
831 |
839 |
827 |
831 |
-0.36% |
51,500 |
| 2024/6/3 |
830 |
836 |
825 |
834 |
+1.34% |
61,900 |
| 2024/5/31 |
816 |
825 |
807 |
823 |
+0.98% |
76,300 |
| 2024/5/30 |
815 |
821 |
805 |
815 |
-1.09% |
65,300 |
| 2024/5/29 |
828 |
837 |
820 |
824 |
-0.48% |
45,000 |
| 2024/5/28 |
830 |
838 |
826 |
828 |
+0.00% |
32,100 |
| 2024/5/27 |
833 |
834 |
821 |
828 |
+0.24% |
36,900 |
| 2024/5/24 |
813 |
830 |
806 |
826 |
+0.85% |
55,800 |
| 2024/5/23 |
819 |
830 |
813 |
819 |
+0.24% |
58,900 |
| 2024/5/22 |
836 |
836 |
811 |
817 |
-2.27% |
97,000 |
| 2024/5/21 |
852 |
863 |
834 |
836 |
-1.99% |
103,200 |
| 2024/5/20 |
854 |
873 |
849 |
853 |
+1.07% |
204,700 |
| 2024/5/17 |
861 |
862 |
841 |
844 |
-1.86% |
99,900 |
| 2024/5/16 |
860 |
870 |
834 |
860 |
-14.68% |
327,600 |
| 2024/5/15 |
1,016 |
1,028 |
999 |
1,008 |
-1.27% |
130,000 |
| 2024/5/14 |
1,025 |
1,030 |
1,008 |
1,021 |
+0.29% |
76,400 |
| 2024/5/13 |
1,048 |
1,048 |
1,016 |
1,018 |
-3.23% |
81,400 |
| 2024/5/10 |
1,076 |
1,076 |
1,052 |
1,052 |
-0.94% |
42,300 |
| 2024/5/9 |
1,066 |
1,076 |
1,054 |
1,062 |
-0.84% |
63,200 |
| 2024/5/8 |
1,087 |
1,087 |
1,060 |
1,071 |
-0.56% |
44,400 |
| 2024/5/7 |
1,098 |
1,098 |
1,070 |
1,077 |
-1.91% |
64,500 |
| 2024/5/2 |
1,100 |
1,109 |
1,090 |
1,098 |
-1.08% |
57,900 |
| 2024/5/1 |
1,107 |
1,118 |
1,101 |
1,110 |
+0.36% |
42,700 |
| 2024/4/30 |
1,065 |
1,107 |
1,065 |
1,106 |
+4.54% |
105,500 |
| 2024/4/26 |
1,070 |
1,073 |
1,044 |
1,058 |
-2.04% |
191,900 |
| 2024/4/25 |
1,092 |
1,100 |
1,080 |
1,080 |
-2.09% |
59,200 |
| 2024/4/24 |
1,072 |
1,110 |
1,071 |
1,103 |
+3.76% |
106,200 |
| 2024/4/23 |
1,068 |
1,073 |
1,050 |
1,063 |
+0.00% |
41,400 |
| 2024/4/22 |
1,063 |
1,072 |
1,049 |
1,063 |
+0.76% |
40,700 |
| 2024/4/19 |
1,074 |
1,085 |
1,041 |
1,055 |
-2.85% |
90,400 |
| 2024/4/18 |
1,050 |
1,096 |
1,050 |
1,086 |
+3.53% |
79,000 |
| 2024/4/17 |
1,050 |
1,063 |
1,024 |
1,049 |
+0.29% |
84,800 |
| 2024/4/16 |
1,091 |
1,091 |
1,041 |
1,046 |
-5.51% |
133,300 |
| 2024/4/15 |
1,095 |
1,108 |
1,080 |
1,107 |
-1.34% |
72,100 |
| 2024/4/12 |
1,103 |
1,123 |
1,103 |
1,122 |
+1.91% |
64,100 |
| 2024/4/11 |
1,088 |
1,101 |
1,085 |
1,101 |
+0.73% |
37,300 |
| 2024/4/10 |
1,088 |
1,104 |
1,084 |
1,093 |
-0.09% |
41,700 |
| 2024/4/9 |
1,083 |
1,100 |
1,078 |
1,094 |
+1.39% |
51,900 |
| 2024/4/8 |
1,082 |
1,095 |
1,074 |
1,079 |
+0.09% |
82,000 |
| 2024/4/5 |
1,063 |
1,079 |
1,057 |
1,078 |
-0.74% |
76,300 |
| 2024/4/4 |
1,092 |
1,092 |
1,075 |
1,086 |
+0.84% |
46,300 |
| 2024/4/3 |
1,059 |
1,097 |
1,059 |
1,077 |
+1.41% |
81,000 |
| 2024/4/2 |
1,081 |
1,087 |
1,055 |
1,062 |
-2.57% |
99,900 |
| 2024/4/1 |
1,143 |
1,143 |
1,065 |
1,090 |
-4.64% |
179,100 |
| 2024/3/29 |
1,131 |
1,153 |
1,130 |
1,143 |
+2.33% |
62,400 |
| 2024/3/28 |
1,130 |
1,154 |
1,117 |
1,117 |
-3.62% |
87,500 |
| 2024/3/27 |
1,164 |
1,174 |
1,153 |
1,159 |
-0.26% |
115,000 |
| 2024/3/26 |
1,144 |
1,162 |
1,130 |
1,162 |
+1.57% |
53,400 |
| 2024/3/25 |
1,141 |
1,166 |
1,138 |
1,144 |
+0.53% |
78,300 |
| 2024/3/22 |
1,154 |
1,154 |
1,123 |
1,138 |
-1.39% |
75,000 |
| 2024/3/21 |
1,131 |
1,161 |
1,127 |
1,154 |
+2.67% |
111,700 |
| 2024/3/19 |
1,109 |
1,135 |
1,101 |
1,124 |
+0.54% |
74,200 |
| 2024/3/18 |
1,129 |
1,132 |
1,115 |
1,118 |
+0.36% |
75,600 |
| 2024/3/15 |
1,094 |
1,124 |
1,093 |
1,114 |
+1.64% |
56,300 |
| 2024/3/14 |
1,103 |
1,106 |
1,087 |
1,096 |
-1.26% |
50,800 |
| 2024/3/13 |
1,132 |
1,141 |
1,096 |
1,110 |
-0.63% |
80,400 |
| 2024/3/12 |
1,087 |
1,123 |
1,078 |
1,117 |
+2.20% |
78,000 |
| 2024/3/11 |
1,091 |
1,099 |
1,071 |
1,093 |
-2.32% |
145,100 |
| 2024/3/8 |
1,103 |
1,128 |
1,103 |
1,119 |
+0.90% |
81,200 |
| 2024/3/7 |
1,169 |
1,169 |
1,108 |
1,109 |
-3.73% |
102,900 |
| 2024/3/6 |
1,129 |
1,153 |
1,121 |
1,152 |
+2.49% |
86,800 |
| 2024/3/5 |
1,099 |
1,135 |
1,092 |
1,124 |
+2.09% |
77,300 |
| 2024/3/4 |
1,119 |
1,121 |
1,101 |
1,101 |
-2.22% |
105,100 |
| 2024/3/1 |
1,135 |
1,145 |
1,115 |
1,126 |
-0.71% |
63,600 |
| 2024/2/29 |
1,121 |
1,144 |
1,120 |
1,134 |
+0.18% |
61,400 |
| 2024/2/28 |
1,138 |
1,152 |
1,130 |
1,132 |
-0.26% |
124,700 |
| 2024/2/27 |
1,151 |
1,158 |
1,128 |
1,135 |
-2.16% |
178,300 |
| 2024/2/26 |
1,166 |
1,189 |
1,156 |
1,160 |
-0.43% |
186,500 |
| 2024/2/22 |
1,167 |
1,175 |
1,151 |
1,165 |
+2.01% |
160,800 |
| 2024/2/21 |
1,170 |
1,186 |
1,134 |
1,142 |
-1.72% |
261,500 |
| 2024/2/20 |
1,135 |
1,195 |
1,134 |
1,162 |
+8.70% |
548,000 |
| 2024/2/19 |
1,020 |
1,075 |
1,011 |
1,069 |
+4.50% |
156,000 |
| 2024/2/16 |
1,036 |
1,036 |
1,011 |
1,023 |
-2.29% |
201,600 |
| 2024/2/15 |
1,000 |
1,056 |
986 |
1,047 |
+10.21% |
719,700 |
| 2024/2/14 |
958 |
958 |
938 |
950 |
-0.73% |
257,400 |
| 2024/2/13 |
937 |
957 |
928 |
957 |
+2.90% |
147,700 |
| 2024/2/9 |
943 |
949 |
930 |
930 |
-2.11% |
104,100 |
| 2024/2/8 |
975 |
975 |
941 |
950 |
-3.26% |
148,500 |
| 2024/2/7 |
964 |
990 |
962 |
982 |
+1.76% |
119,300 |
| 2024/2/6 |
960 |
973 |
957 |
965 |
-0.21% |
77,900 |
| 2024/2/5 |
969 |
974 |
951 |
967 |
+1.15% |
109,400 |
| 2024/2/2 |
985 |
985 |
952 |
956 |
-2.35% |
121,200 |
| 2024/2/1 |
961 |
979 |
948 |
979 |
+2.41% |
165,900 |
| 2024/1/31 |
930 |
956 |
922 |
956 |
+2.91% |
123,300 |
| 2024/1/30 |
931 |
940 |
916 |
929 |
+0.43% |
186,800 |
| 2024/1/29 |
911 |
930 |
911 |
925 |
+2.21% |
73,100 |
|
