日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
950 |
950 |
940 |
947 |
-0.32% |
3,300 |
2024/7/25 |
942 |
950 |
930 |
950 |
+1.50% |
5,500 |
2024/7/24 |
940 |
945 |
936 |
936 |
-0.43% |
5,600 |
2024/7/23 |
951 |
951 |
940 |
940 |
-0.53% |
3,700 |
2024/7/22 |
950 |
963 |
945 |
945 |
-1.36% |
7,800 |
2024/7/19 |
964 |
964 |
956 |
958 |
-0.62% |
3,400 |
2024/7/18 |
958 |
964 |
955 |
964 |
+0.94% |
5,300 |
2024/7/17 |
968 |
968 |
955 |
955 |
-0.93% |
4,500 |
2024/7/16 |
969 |
969 |
956 |
964 |
+0.84% |
5,100 |
2024/7/12 |
954 |
968 |
950 |
956 |
-0.93% |
5,900 |
2024/7/11 |
968 |
970 |
951 |
965 |
-0.52% |
8,100 |
2024/7/10 |
987 |
994 |
970 |
970 |
-1.72% |
7,600 |
2024/7/9 |
990 |
1,005 |
972 |
987 |
-0.30% |
16,000 |
2024/7/8 |
950 |
1,029 |
950 |
990 |
+4.98% |
65,400 |
2024/7/5 |
925 |
944 |
925 |
943 |
+1.62% |
8,300 |
2024/7/4 |
930 |
930 |
922 |
928 |
+0.00% |
2,400 |
2024/7/3 |
920 |
928 |
920 |
928 |
+0.87% |
2,500 |
2024/7/2 |
921 |
927 |
920 |
920 |
-0.11% |
1,200 |
2024/7/1 |
920 |
931 |
918 |
921 |
-0.75% |
4,400 |
2024/6/28 |
918 |
928 |
918 |
928 |
+1.09% |
1,200 |
2024/6/27 |
930 |
939 |
918 |
918 |
-1.29% |
4,600 |
2024/6/26 |
940 |
943 |
926 |
930 |
-1.38% |
2,900 |
2024/6/25 |
925 |
943 |
918 |
943 |
+2.39% |
5,700 |
2024/6/24 |
916 |
925 |
915 |
921 |
+0.55% |
5,000 |
2024/6/21 |
919 |
925 |
912 |
916 |
-0.33% |
3,000 |
2024/6/20 |
914 |
919 |
910 |
919 |
+0.55% |
1,700 |
2024/6/19 |
921 |
923 |
912 |
914 |
-0.33% |
3,200 |
2024/6/18 |
918 |
929 |
915 |
917 |
+0.33% |
1,800 |
2024/6/17 |
916 |
920 |
910 |
914 |
-0.22% |
8,900 |
2024/6/14 |
918 |
940 |
905 |
916 |
-3.17% |
10,100 |
2024/6/13 |
948 |
948 |
935 |
946 |
-0.21% |
4,100 |
2024/6/12 |
943 |
948 |
940 |
948 |
+0.53% |
4,200 |
2024/6/11 |
941 |
954 |
941 |
943 |
+0.21% |
3,400 |
2024/6/10 |
955 |
955 |
940 |
941 |
-1.05% |
3,800 |
2024/6/7 |
943 |
955 |
940 |
951 |
+0.85% |
1,700 |
2024/6/6 |
960 |
960 |
943 |
943 |
-1.77% |
5,300 |
2024/6/5 |
971 |
971 |
950 |
960 |
-1.44% |
6,300 |
2024/6/4 |
944 |
980 |
941 |
974 |
+3.29% |
21,900 |
2024/6/3 |
931 |
946 |
931 |
943 |
+1.29% |
5,200 |
2024/5/31 |
931 |
941 |
920 |
931 |
+0.54% |
6,800 |
2024/5/30 |
914 |
930 |
908 |
926 |
+1.31% |
6,300 |
2024/5/29 |
926 |
930 |
914 |
914 |
-1.72% |
3,100 |
2024/5/28 |
934 |
946 |
930 |
930 |
-0.43% |
10,600 |
2024/5/27 |
929 |
936 |
912 |
934 |
+0.43% |
10,100 |
2024/5/24 |
916 |
932 |
916 |
930 |
+0.54% |
6,100 |
2024/5/23 |
937 |
937 |
920 |
925 |
-0.11% |
4,300 |
2024/5/22 |
926 |
939 |
918 |
926 |
-0.86% |
13,500 |
2024/5/21 |
956 |
957 |
934 |
934 |
-0.95% |
5,700 |
2024/5/20 |
928 |
959 |
928 |
943 |
+1.73% |
24,900 |
2024/5/17 |
898 |
929 |
890 |
927 |
+3.23% |
23,000 |
2024/5/16 |
905 |
914 |
888 |
898 |
-1.86% |
31,300 |
2024/5/15 |
940 |
941 |
915 |
915 |
-2.66% |
21,900 |
2024/5/14 |
924 |
946 |
924 |
940 |
+1.29% |
9,400 |
2024/5/13 |
927 |
934 |
922 |
928 |
+0.11% |
19,700 |
2024/5/10 |
932 |
939 |
927 |
927 |
-0.54% |
7,800 |
2024/5/9 |
928 |
941 |
923 |
932 |
+0.54% |
14,300 |
2024/5/8 |
921 |
940 |
918 |
927 |
+0.65% |
24,900 |
2024/5/7 |
926 |
926 |
909 |
921 |
+0.33% |
15,500 |
2024/5/2 |
910 |
925 |
903 |
918 |
+0.88% |
13,700 |
2024/5/1 |
891 |
917 |
890 |
910 |
+2.48% |
15,500 |
2024/4/30 |
878 |
895 |
873 |
888 |
+1.14% |
49,200 |
2024/4/26 |
853 |
878 |
853 |
878 |
+2.69% |
32,600 |
2024/4/25 |
906 |
910 |
855 |
855 |
-7.17% |
109,100 |
2024/4/24 |
934 |
934 |
920 |
921 |
-1.39% |
11,300 |
2024/4/23 |
943 |
946 |
919 |
934 |
-1.27% |
17,100 |
2024/4/22 |
918 |
946 |
914 |
946 |
+3.05% |
13,700 |
2024/4/19 |
929 |
939 |
901 |
918 |
-1.82% |
44,600 |
2024/4/18 |
908 |
942 |
908 |
935 |
+1.63% |
13,800 |
2024/4/17 |
947 |
951 |
895 |
920 |
-3.06% |
42,600 |
2024/4/16 |
969 |
969 |
946 |
949 |
-2.37% |
13,000 |
2024/4/15 |
965 |
972 |
961 |
972 |
+1.14% |
9,600 |
2024/4/12 |
960 |
976 |
960 |
961 |
-0.93% |
9,600 |
2024/4/11 |
961 |
970 |
952 |
970 |
+0.21% |
9,300 |
2024/4/10 |
952 |
975 |
952 |
968 |
+0.31% |
14,000 |
2024/4/9 |
949 |
965 |
946 |
965 |
+1.69% |
16,200 |
2024/4/8 |
950 |
958 |
949 |
949 |
-0.11% |
15,300 |
2024/4/5 |
932 |
953 |
932 |
950 |
+1.06% |
13,100 |
2024/4/4 |
941 |
949 |
931 |
940 |
-0.11% |
20,800 |
2024/4/3 |
943 |
946 |
916 |
941 |
-0.95% |
38,900 |
2024/4/2 |
974 |
974 |
947 |
950 |
-2.86% |
35,700 |
2024/4/1 |
981 |
987 |
965 |
978 |
-0.51% |
21,200 |
2024/3/29 |
973 |
987 |
973 |
983 |
+1.34% |
16,000 |
2024/3/28 |
992 |
1,000 |
968 |
970 |
-4.06% |
48,100 |
2024/3/27 |
993 |
1,017 |
993 |
1,011 |
+2.74% |
38,600 |
2024/3/26 |
994 |
995 |
973 |
984 |
-0.61% |
45,700 |
2024/3/25 |
1,015 |
1,033 |
990 |
990 |
-1.79% |
56,900 |
2024/3/22 |
1,006 |
1,023 |
996 |
1,008 |
+0.70% |
23,000 |
2024/3/21 |
1,025 |
1,037 |
1,001 |
1,001 |
-1.38% |
32,200 |
2024/3/19 |
992 |
1,025 |
991 |
1,015 |
+1.60% |
32,400 |
2024/3/18 |
986 |
1,007 |
976 |
999 |
+2.46% |
48,500 |
2024/3/15 |
1,001 |
1,001 |
965 |
975 |
-2.30% |
41,600 |
2024/3/14 |
974 |
1,000 |
967 |
998 |
+2.78% |
28,300 |
2024/3/13 |
980 |
984 |
969 |
971 |
-1.12% |
20,900 |
2024/3/12 |
981 |
983 |
962 |
982 |
+0.82% |
22,200 |
2024/3/11 |
991 |
996 |
968 |
974 |
-2.40% |
59,600 |
2024/3/8 |
997 |
1,014 |
992 |
998 |
+0.00% |
26,300 |
2024/3/7 |
1,049 |
1,049 |
993 |
998 |
-4.68% |
54,700 |
2024/3/6 |
1,021 |
1,059 |
1,016 |
1,047 |
+2.75% |
34,100 |
2024/3/5 |
1,012 |
1,027 |
999 |
1,019 |
+0.00% |
32,500 |
2024/3/4 |
999 |
1,038 |
996 |
1,019 |
+1.19% |
37,100 |
2024/3/1 |
1,018 |
1,021 |
999 |
1,007 |
-1.18% |
28,400 |
2024/2/29 |
1,009 |
1,019 |
995 |
1,019 |
+0.79% |
21,200 |
2024/2/28 |
1,009 |
1,019 |
998 |
1,011 |
+0.20% |
37,600 |
2024/2/27 |
1,003 |
1,041 |
997 |
1,009 |
+0.60% |
69,500 |
2024/2/26 |
1,019 |
1,028 |
998 |
1,003 |
-0.20% |
37,400 |
2024/2/22 |
1,031 |
1,039 |
993 |
1,005 |
-2.43% |
61,300 |
2024/2/21 |
1,072 |
1,090 |
1,024 |
1,030 |
-5.68% |
67,300 |
2024/2/20 |
1,064 |
1,110 |
1,060 |
1,092 |
+3.70% |
51,700 |
2024/2/19 |
990 |
1,059 |
990 |
1,053 |
+6.36% |
76,400 |
2024/2/16 |
970 |
996 |
941 |
990 |
+1.23% |
159,000 |
2024/2/15 |
1,027 |
1,050 |
967 |
978 |
-22.81% |
282,300 |
2024/2/14 |
1,252 |
1,275 |
1,237 |
1,267 |
-0.78% |
38,200 |
2024/2/13 |
1,250 |
1,287 |
1,231 |
1,277 |
+2.24% |
42,900 |
2024/2/9 |
1,236 |
1,260 |
1,231 |
1,249 |
+0.40% |
29,400 |
2024/2/8 |
1,255 |
1,260 |
1,223 |
1,244 |
-0.48% |
32,600 |
2024/2/7 |
1,275 |
1,286 |
1,232 |
1,250 |
-1.11% |
44,000 |
2024/2/6 |
1,249 |
1,275 |
1,235 |
1,264 |
+0.48% |
54,000 |
2024/2/5 |
1,219 |
1,258 |
1,210 |
1,258 |
+4.49% |
72,100 |
2024/2/2 |
1,192 |
1,234 |
1,192 |
1,204 |
+1.01% |
46,500 |
2024/2/1 |
1,200 |
1,203 |
1,175 |
1,192 |
-0.75% |
41,700 |
2024/1/31 |
1,234 |
1,234 |
1,196 |
1,201 |
-2.60% |
59,900 |
2024/1/30 |
1,235 |
1,260 |
1,211 |
1,233 |
+0.16% |
67,000 |
2024/1/29 |
1,242 |
1,268 |
1,220 |
1,231 |
-0.57% |
149,200 |
|