日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
928 |
933 |
913 |
925 |
+0.00% |
14,000 |
2024/7/25 |
939 |
942 |
920 |
925 |
+0.11% |
21,300 |
2024/7/24 |
940 |
940 |
922 |
924 |
-2.12% |
8,000 |
2024/7/23 |
927 |
944 |
922 |
944 |
+2.16% |
9,700 |
2024/7/22 |
929 |
929 |
911 |
924 |
+0.11% |
12,400 |
2024/7/19 |
930 |
936 |
920 |
923 |
-1.39% |
13,300 |
2024/7/18 |
950 |
950 |
936 |
936 |
-1.47% |
8,900 |
2024/7/17 |
939 |
956 |
934 |
950 |
+1.28% |
22,600 |
2024/7/16 |
954 |
981 |
936 |
938 |
+1.52% |
47,600 |
2024/7/12 |
916 |
937 |
908 |
924 |
+4.05% |
65,600 |
2024/7/11 |
868 |
895 |
868 |
888 |
+2.30% |
27,800 |
2024/7/10 |
877 |
877 |
858 |
868 |
-1.03% |
29,800 |
2024/7/9 |
900 |
900 |
877 |
877 |
-2.66% |
37,400 |
2024/7/8 |
915 |
928 |
901 |
901 |
-1.31% |
13,000 |
2024/7/5 |
938 |
938 |
909 |
913 |
-2.25% |
9,900 |
2024/7/4 |
930 |
937 |
925 |
934 |
+0.97% |
9,100 |
2024/7/3 |
937 |
937 |
921 |
925 |
-1.18% |
7,700 |
2024/7/2 |
917 |
936 |
911 |
936 |
+2.74% |
13,700 |
2024/7/1 |
922 |
923 |
906 |
911 |
-0.44% |
10,000 |
2024/6/28 |
925 |
925 |
910 |
915 |
+0.00% |
7,000 |
2024/6/27 |
935 |
935 |
915 |
915 |
-1.61% |
8,500 |
2024/6/26 |
914 |
930 |
908 |
930 |
+1.86% |
8,700 |
2024/6/25 |
909 |
914 |
900 |
913 |
+1.22% |
13,300 |
2024/6/24 |
913 |
916 |
898 |
902 |
+0.45% |
16,100 |
2024/6/21 |
878 |
899 |
878 |
898 |
+2.28% |
8,100 |
2024/6/20 |
885 |
889 |
873 |
878 |
-1.35% |
18,400 |
2024/6/19 |
888 |
901 |
883 |
890 |
-0.56% |
15,000 |
2024/6/18 |
890 |
900 |
888 |
895 |
+1.02% |
11,900 |
2024/6/17 |
907 |
909 |
884 |
886 |
-2.32% |
21,200 |
2024/6/14 |
898 |
914 |
898 |
907 |
+1.11% |
11,000 |
2024/6/13 |
916 |
920 |
889 |
897 |
-1.97% |
21,600 |
2024/6/12 |
923 |
926 |
915 |
915 |
-0.87% |
10,400 |
2024/6/11 |
920 |
937 |
920 |
923 |
-0.22% |
9,200 |
2024/6/10 |
918 |
930 |
915 |
925 |
+0.76% |
11,000 |
2024/6/7 |
925 |
930 |
918 |
918 |
-0.33% |
6,700 |
2024/6/6 |
927 |
940 |
921 |
921 |
-0.97% |
16,700 |
2024/6/5 |
939 |
939 |
929 |
930 |
-0.96% |
4,900 |
2024/6/4 |
941 |
953 |
939 |
939 |
-0.84% |
6,300 |
2024/6/3 |
945 |
951 |
936 |
947 |
+1.18% |
8,000 |
2024/5/31 |
923 |
939 |
921 |
936 |
+2.18% |
16,700 |
2024/5/30 |
926 |
932 |
915 |
916 |
-1.08% |
7,700 |
2024/5/29 |
960 |
963 |
926 |
926 |
-2.53% |
8,600 |
2024/5/28 |
965 |
966 |
950 |
950 |
-1.55% |
5,600 |
2024/5/27 |
957 |
965 |
951 |
965 |
+2.33% |
5,900 |
2024/5/24 |
941 |
947 |
938 |
943 |
-0.42% |
3,500 |
2024/5/23 |
945 |
950 |
939 |
947 |
+0.21% |
15,200 |
2024/5/22 |
963 |
964 |
943 |
945 |
-0.63% |
12,200 |
2024/5/21 |
974 |
974 |
950 |
951 |
-2.36% |
20,500 |
2024/5/20 |
970 |
999 |
969 |
974 |
+3.84% |
42,100 |
2024/5/17 |
934 |
946 |
924 |
938 |
+0.32% |
8,800 |
2024/5/16 |
943 |
943 |
914 |
935 |
-0.85% |
33,200 |
2024/5/15 |
960 |
970 |
943 |
943 |
-2.48% |
20,700 |
2024/5/14 |
991 |
991 |
955 |
967 |
-2.13% |
40,600 |
2024/5/13 |
995 |
1,000 |
975 |
988 |
-1.20% |
14,800 |
2024/5/10 |
1,015 |
1,015 |
996 |
1,000 |
-0.79% |
9,200 |
2024/5/9 |
1,000 |
1,012 |
1,000 |
1,008 |
+0.80% |
4,100 |
2024/5/8 |
1,010 |
1,012 |
998 |
1,000 |
-0.99% |
5,400 |
2024/5/7 |
1,010 |
1,023 |
1,007 |
1,010 |
+0.80% |
16,700 |
2024/5/2 |
1,013 |
1,018 |
1,001 |
1,002 |
-1.09% |
6,800 |
2024/5/1 |
1,021 |
1,025 |
1,012 |
1,013 |
-1.07% |
13,900 |
2024/4/30 |
1,011 |
1,035 |
1,011 |
1,024 |
+2.81% |
20,300 |
2024/4/26 |
1,028 |
1,028 |
996 |
996 |
-2.26% |
82,500 |
2024/4/25 |
1,042 |
1,050 |
1,015 |
1,019 |
+0.69% |
21,600 |
2024/4/24 |
1,014 |
1,023 |
1,003 |
1,012 |
+0.30% |
9,000 |
2024/4/23 |
1,000 |
1,015 |
991 |
1,009 |
+1.20% |
22,400 |
2024/4/22 |
970 |
1,010 |
963 |
997 |
-3.11% |
71,000 |
2024/4/19 |
1,063 |
1,065 |
1,011 |
1,029 |
-3.65% |
33,200 |
2024/4/18 |
1,066 |
1,080 |
1,054 |
1,068 |
-0.09% |
14,100 |
2024/4/17 |
1,074 |
1,102 |
1,067 |
1,069 |
-0.28% |
14,500 |
2024/4/16 |
1,105 |
1,105 |
1,061 |
1,072 |
-3.68% |
18,900 |
2024/4/15 |
1,106 |
1,120 |
1,090 |
1,113 |
-0.62% |
22,200 |
2024/4/12 |
1,115 |
1,135 |
1,104 |
1,120 |
+1.73% |
40,300 |
2024/4/11 |
1,069 |
1,104 |
1,059 |
1,101 |
+4.56% |
22,900 |
2024/4/10 |
1,044 |
1,067 |
1,044 |
1,053 |
+0.67% |
13,200 |
2024/4/9 |
1,058 |
1,062 |
1,042 |
1,046 |
-0.38% |
7,200 |
2024/4/8 |
1,060 |
1,078 |
1,047 |
1,050 |
-0.10% |
13,900 |
2024/4/5 |
1,041 |
1,051 |
1,031 |
1,051 |
+0.19% |
6,300 |
2024/4/4 |
1,055 |
1,060 |
1,046 |
1,049 |
+0.38% |
8,300 |
2024/4/3 |
1,026 |
1,056 |
1,026 |
1,045 |
+0.67% |
9,600 |
2024/4/2 |
1,047 |
1,060 |
1,023 |
1,038 |
-0.86% |
19,600 |
2024/4/1 |
1,063 |
1,070 |
1,047 |
1,047 |
-1.97% |
23,500 |
2024/3/29 |
1,055 |
1,080 |
1,047 |
1,068 |
+2.10% |
19,000 |
2024/3/28 |
1,055 |
1,085 |
1,042 |
1,046 |
-2.70% |
13,400 |
2024/3/27 |
1,081 |
1,096 |
1,064 |
1,075 |
+0.09% |
18,800 |
2024/3/26 |
1,100 |
1,100 |
1,066 |
1,074 |
-2.36% |
15,500 |
2024/3/25 |
1,103 |
1,119 |
1,088 |
1,100 |
-1.17% |
20,300 |
2024/3/22 |
1,092 |
1,128 |
1,085 |
1,113 |
+1.92% |
48,700 |
2024/3/21 |
1,074 |
1,092 |
1,070 |
1,092 |
+2.92% |
28,400 |
2024/3/19 |
1,058 |
1,068 |
1,049 |
1,061 |
+1.14% |
18,100 |
2024/3/18 |
1,074 |
1,084 |
1,045 |
1,049 |
-2.87% |
26,900 |
2024/3/15 |
1,079 |
1,083 |
1,046 |
1,080 |
+1.50% |
33,000 |
2024/3/14 |
1,017 |
1,067 |
1,017 |
1,064 |
+6.61% |
33,700 |
2024/3/13 |
1,002 |
1,015 |
995 |
998 |
-0.60% |
14,000 |
2024/3/12 |
981 |
1,005 |
976 |
1,004 |
+0.80% |
15,000 |
2024/3/11 |
1,010 |
1,011 |
976 |
996 |
-3.02% |
21,400 |
2024/3/8 |
1,016 |
1,034 |
1,011 |
1,027 |
+0.29% |
21,700 |
2024/3/7 |
1,028 |
1,045 |
1,015 |
1,024 |
-0.58% |
10,100 |
2024/3/6 |
1,031 |
1,045 |
1,021 |
1,030 |
-0.19% |
12,400 |
2024/3/5 |
1,015 |
1,039 |
1,010 |
1,032 |
+0.98% |
15,100 |
2024/3/4 |
1,035 |
1,036 |
1,009 |
1,022 |
-0.87% |
21,100 |
2024/3/1 |
1,035 |
1,038 |
1,019 |
1,031 |
-0.77% |
16,900 |
2024/2/29 |
1,033 |
1,044 |
1,023 |
1,039 |
+0.48% |
15,000 |
2024/2/28 |
1,048 |
1,064 |
1,015 |
1,034 |
-1.71% |
24,100 |
2024/2/27 |
1,055 |
1,065 |
1,045 |
1,052 |
-0.28% |
13,500 |
2024/2/26 |
1,085 |
1,095 |
1,055 |
1,055 |
-3.30% |
30,900 |
2024/2/22 |
1,060 |
1,110 |
1,060 |
1,091 |
+3.02% |
38,800 |
2024/2/21 |
1,070 |
1,079 |
1,043 |
1,059 |
-0.66% |
26,100 |
2024/2/20 |
1,040 |
1,071 |
1,040 |
1,066 |
+1.72% |
35,500 |
2024/2/19 |
1,028 |
1,052 |
1,020 |
1,048 |
+1.65% |
23,600 |
2024/2/16 |
1,003 |
1,032 |
1,003 |
1,031 |
+2.38% |
30,700 |
2024/2/15 |
1,014 |
1,024 |
990 |
1,007 |
-0.30% |
15,900 |
2024/2/14 |
1,014 |
1,017 |
992 |
1,010 |
-1.08% |
22,400 |
2024/2/13 |
971 |
1,034 |
970 |
1,021 |
+4.61% |
46,800 |
2024/2/9 |
986 |
996 |
970 |
976 |
-2.01% |
27,100 |
2024/2/8 |
1,000 |
1,005 |
985 |
996 |
-0.90% |
25,100 |
2024/2/7 |
1,001 |
1,020 |
1,001 |
1,005 |
+0.50% |
18,700 |
2024/2/6 |
1,005 |
1,027 |
1,000 |
1,000 |
-1.38% |
31,900 |
2024/2/5 |
995 |
1,025 |
995 |
1,014 |
+2.01% |
24,200 |
2024/2/2 |
1,008 |
1,008 |
992 |
994 |
-1.00% |
9,600 |
2024/2/1 |
988 |
1,014 |
982 |
1,004 |
+1.52% |
25,500 |
2024/1/31 |
981 |
995 |
964 |
989 |
+0.20% |
28,700 |
2024/1/30 |
1,000 |
1,012 |
987 |
987 |
-1.30% |
80,900 |
2024/1/29 |
1,000 |
1,007 |
975 |
1,000 |
+0.00% |
37,700 |
|