日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
903 |
911 |
900 |
908 |
+0.00% |
2,300 |
2024/7/25 |
903 |
909 |
900 |
908 |
+0.33% |
5,800 |
2024/7/24 |
907 |
912 |
905 |
905 |
-0.77% |
5,400 |
2024/7/23 |
908 |
912 |
906 |
912 |
+0.66% |
3,000 |
2024/7/22 |
910 |
912 |
906 |
906 |
-0.33% |
1,200 |
2024/7/19 |
918 |
918 |
909 |
909 |
-0.76% |
2,400 |
2024/7/18 |
913 |
916 |
910 |
916 |
+0.22% |
2,900 |
2024/7/17 |
910 |
914 |
907 |
914 |
+0.55% |
2,100 |
2024/7/16 |
912 |
912 |
908 |
909 |
-0.22% |
3,300 |
2024/7/12 |
918 |
921 |
911 |
911 |
-0.76% |
1,900 |
2024/7/11 |
920 |
921 |
916 |
918 |
-0.11% |
3,200 |
2024/7/10 |
925 |
925 |
919 |
919 |
-1.50% |
1,100 |
2024/7/9 |
921 |
937 |
915 |
933 |
+1.08% |
6,900 |
2024/7/8 |
922 |
930 |
922 |
923 |
-0.22% |
3,300 |
2024/7/5 |
933 |
933 |
922 |
925 |
-0.54% |
5,000 |
2024/7/4 |
928 |
937 |
928 |
930 |
+0.65% |
2,900 |
2024/7/3 |
933 |
939 |
924 |
924 |
-1.49% |
5,300 |
2024/7/2 |
935 |
949 |
935 |
938 |
+0.32% |
3,800 |
2024/7/1 |
967 |
967 |
934 |
935 |
-1.79% |
8,100 |
2024/6/28 |
1,004 |
1,004 |
952 |
952 |
-5.65% |
13,900 |
2024/6/27 |
950 |
1,009 |
925 |
1,009 |
+0.90% |
42,000 |
2024/6/26 |
947 |
1,052 |
947 |
1,000 |
+10.86% |
199,300 |
2024/6/25 |
910 |
911 |
900 |
902 |
-0.88% |
7,500 |
2024/6/24 |
917 |
917 |
904 |
910 |
-0.76% |
2,400 |
2024/6/21 |
909 |
917 |
902 |
917 |
+0.22% |
3,500 |
2024/6/20 |
918 |
933 |
915 |
915 |
-0.33% |
1,500 |
2024/6/19 |
916 |
920 |
912 |
918 |
-1.29% |
2,700 |
2024/6/18 |
910 |
930 |
910 |
930 |
+2.20% |
2,400 |
2024/6/17 |
921 |
923 |
908 |
910 |
-1.62% |
5,400 |
2024/6/14 |
941 |
942 |
912 |
925 |
-1.60% |
7,100 |
2024/6/13 |
951 |
951 |
940 |
940 |
-0.32% |
2,300 |
2024/6/12 |
950 |
950 |
943 |
943 |
-0.32% |
1,200 |
2024/6/11 |
945 |
948 |
945 |
946 |
+0.11% |
700 |
2024/6/10 |
941 |
950 |
941 |
945 |
-0.32% |
900 |
2024/6/7 |
950 |
950 |
948 |
948 |
-0.42% |
700 |
2024/6/6 |
959 |
959 |
952 |
952 |
-0.83% |
4,500 |
2024/6/5 |
958 |
960 |
950 |
960 |
+0.21% |
5,600 |
2024/6/4 |
950 |
958 |
950 |
958 |
+0.84% |
1,500 |
2024/6/3 |
951 |
951 |
950 |
950 |
-0.11% |
1,500 |
2024/5/31 |
954 |
965 |
950 |
951 |
-0.21% |
4,400 |
2024/5/30 |
962 |
975 |
953 |
953 |
-1.04% |
3,600 |
2024/5/29 |
977 |
977 |
963 |
963 |
-1.23% |
1,700 |
2024/5/28 |
988 |
988 |
975 |
975 |
-1.12% |
1,300 |
2024/5/27 |
986 |
987 |
975 |
986 |
+1.54% |
1,800 |
2024/5/24 |
966 |
980 |
966 |
971 |
+0.52% |
1,000 |
2024/5/23 |
986 |
986 |
966 |
966 |
-1.93% |
1,900 |
2024/5/22 |
986 |
986 |
985 |
985 |
-0.20% |
1,000 |
2024/5/21 |
980 |
992 |
964 |
987 |
+0.51% |
7,400 |
2024/5/20 |
977 |
982 |
970 |
982 |
+0.41% |
5,100 |
2024/5/17 |
962 |
984 |
962 |
978 |
+1.77% |
3,200 |
2024/5/16 |
990 |
990 |
956 |
961 |
-3.12% |
5,100 |
2024/5/15 |
1,004 |
1,004 |
986 |
992 |
+0.30% |
5,400 |
2024/5/14 |
1,000 |
1,001 |
975 |
989 |
-10.01% |
61,400 |
2024/5/13 |
1,077 |
1,113 |
1,061 |
1,099 |
+3.78% |
15,000 |
2024/5/10 |
1,078 |
1,078 |
1,055 |
1,059 |
-0.28% |
4,100 |
2024/5/9 |
1,063 |
1,063 |
1,061 |
1,062 |
-0.09% |
300 |
2024/5/8 |
1,078 |
1,087 |
1,062 |
1,063 |
-1.12% |
4,500 |
2024/5/7 |
1,060 |
1,075 |
1,046 |
1,075 |
+3.86% |
4,300 |
2024/5/2 |
1,024 |
1,059 |
1,017 |
1,035 |
+1.17% |
4,800 |
2024/5/1 |
1,031 |
1,037 |
1,023 |
1,023 |
-0.78% |
800 |
2024/4/30 |
1,030 |
1,033 |
1,016 |
1,031 |
+1.28% |
3,500 |
2024/4/26 |
1,018 |
1,027 |
1,017 |
1,018 |
-0.68% |
700 |
2024/4/25 |
1,020 |
1,025 |
1,018 |
1,025 |
-0.10% |
700 |
2024/4/24 |
1,028 |
1,028 |
1,016 |
1,026 |
+2.09% |
1,200 |
2024/4/23 |
1,004 |
1,027 |
1,002 |
1,005 |
-0.10% |
3,300 |
2024/4/22 |
998 |
1,011 |
997 |
1,006 |
+0.10% |
7,800 |
2024/4/19 |
1,029 |
1,033 |
1,003 |
1,005 |
-2.43% |
6,200 |
2024/4/18 |
1,035 |
1,035 |
1,025 |
1,030 |
-0.48% |
1,600 |
2024/4/17 |
1,015 |
1,036 |
1,012 |
1,035 |
+0.98% |
5,100 |
2024/4/16 |
1,044 |
1,044 |
1,008 |
1,025 |
-2.47% |
9,700 |
2024/4/15 |
1,047 |
1,059 |
1,045 |
1,051 |
-0.85% |
3,800 |
2024/4/12 |
1,062 |
1,067 |
1,056 |
1,060 |
+0.76% |
3,000 |
2024/4/11 |
1,057 |
1,075 |
1,050 |
1,052 |
-0.75% |
2,700 |
2024/4/10 |
1,058 |
1,070 |
1,056 |
1,060 |
-0.19% |
2,700 |
2024/4/9 |
1,068 |
1,073 |
1,062 |
1,062 |
-0.38% |
2,700 |
2024/4/8 |
1,070 |
1,083 |
1,065 |
1,066 |
-0.09% |
3,000 |
2024/4/5 |
1,095 |
1,095 |
1,061 |
1,067 |
-2.73% |
6,200 |
2024/4/4 |
1,103 |
1,103 |
1,081 |
1,097 |
-0.72% |
4,000 |
2024/4/3 |
1,068 |
1,133 |
1,066 |
1,105 |
+1.75% |
14,000 |
2024/4/2 |
1,070 |
1,090 |
1,060 |
1,086 |
+1.88% |
3,800 |
2024/4/1 |
1,078 |
1,133 |
1,065 |
1,066 |
+0.66% |
8,800 |
2024/3/29 |
1,092 |
1,092 |
1,056 |
1,059 |
-2.04% |
17,500 |
2024/3/28 |
1,110 |
1,110 |
1,071 |
1,081 |
-3.65% |
17,800 |
2024/3/27 |
1,146 |
1,146 |
1,115 |
1,122 |
-2.09% |
22,100 |
2024/3/26 |
1,150 |
1,169 |
1,130 |
1,146 |
-2.39% |
21,300 |
2024/3/25 |
1,139 |
1,400 |
1,139 |
1,174 |
+5.77% |
288,200 |
2024/3/22 |
1,090 |
1,113 |
1,090 |
1,110 |
+1.83% |
12,500 |
2024/3/21 |
1,088 |
1,096 |
1,073 |
1,090 |
+0.18% |
4,500 |
2024/3/19 |
1,090 |
1,101 |
1,075 |
1,088 |
+0.37% |
9,000 |
2024/3/18 |
1,040 |
1,090 |
1,040 |
1,084 |
+2.85% |
13,100 |
2024/3/15 |
1,042 |
1,061 |
1,042 |
1,054 |
-0.09% |
3,800 |
2024/3/14 |
1,020 |
1,055 |
1,020 |
1,055 |
+3.03% |
1,600 |
2024/3/13 |
1,021 |
1,024 |
1,013 |
1,024 |
+0.89% |
3,800 |
2024/3/12 |
1,013 |
1,018 |
1,001 |
1,015 |
+0.20% |
4,600 |
2024/3/11 |
1,050 |
1,050 |
1,010 |
1,013 |
-3.52% |
15,700 |
2024/3/8 |
1,055 |
1,067 |
1,050 |
1,050 |
-1.04% |
7,000 |
2024/3/7 |
1,085 |
1,090 |
1,060 |
1,061 |
-1.76% |
8,900 |
2024/3/6 |
1,073 |
1,082 |
1,071 |
1,080 |
+0.56% |
3,200 |
2024/3/5 |
1,070 |
1,074 |
1,066 |
1,074 |
-0.09% |
5,700 |
2024/3/4 |
1,073 |
1,085 |
1,073 |
1,075 |
+0.47% |
6,100 |
2024/3/1 |
1,072 |
1,079 |
1,063 |
1,070 |
-0.74% |
5,700 |
2024/2/29 |
1,065 |
1,080 |
1,056 |
1,078 |
+0.65% |
5,400 |
2024/2/28 |
1,090 |
1,090 |
1,063 |
1,071 |
-1.02% |
8,800 |
2024/2/27 |
1,083 |
1,097 |
1,082 |
1,082 |
-0.09% |
2,200 |
2024/2/26 |
1,094 |
1,103 |
1,081 |
1,083 |
-1.19% |
12,400 |
2024/2/22 |
1,105 |
1,108 |
1,095 |
1,096 |
-0.90% |
6,100 |
2024/2/21 |
1,115 |
1,115 |
1,105 |
1,106 |
-0.63% |
5,100 |
2024/2/20 |
1,112 |
1,113 |
1,100 |
1,113 |
+1.27% |
6,600 |
2024/2/19 |
1,110 |
1,110 |
1,097 |
1,099 |
-0.09% |
11,300 |
2024/2/16 |
1,104 |
1,105 |
1,080 |
1,100 |
+0.00% |
12,700 |
2024/2/15 |
1,059 |
1,104 |
1,055 |
1,100 |
+3.87% |
31,900 |
2024/2/14 |
1,049 |
1,067 |
1,048 |
1,059 |
+1.15% |
8,500 |
2024/2/13 |
1,071 |
1,071 |
1,034 |
1,047 |
-0.29% |
16,500 |
2024/2/9 |
1,045 |
1,075 |
1,021 |
1,050 |
-0.76% |
23,200 |
2024/2/8 |
1,056 |
1,088 |
1,036 |
1,058 |
-1.12% |
40,500 |
2024/2/7 |
1,121 |
1,121 |
1,068 |
1,070 |
-4.89% |
52,700 |
2024/2/6 |
1,106 |
1,148 |
1,099 |
1,125 |
-10.43% |
138,200 |
2024/2/5 |
1,170 |
1,259 |
1,170 |
1,256 |
+7.81% |
129,700 |
2024/2/2 |
1,100 |
1,188 |
1,080 |
1,165 |
+6.30% |
42,300 |
2024/2/1 |
1,097 |
1,109 |
1,091 |
1,096 |
-0.09% |
6,100 |
2024/1/31 |
1,112 |
1,115 |
1,088 |
1,097 |
+0.55% |
5,400 |
2024/1/30 |
1,128 |
1,128 |
1,090 |
1,091 |
-2.85% |
9,500 |
2024/1/29 |
1,126 |
1,140 |
1,123 |
1,123 |
+0.18% |
8,000 |
|