日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
831 |
834 |
827 |
827 |
-0.48% |
10,900 |
2024/7/25 |
850 |
850 |
828 |
831 |
-2.58% |
21,600 |
2024/7/24 |
854 |
854 |
846 |
853 |
+0.24% |
7,500 |
2024/7/23 |
855 |
858 |
851 |
851 |
-0.12% |
4,400 |
2024/7/22 |
858 |
858 |
852 |
852 |
-0.93% |
5,600 |
2024/7/19 |
858 |
861 |
857 |
860 |
-0.23% |
5,600 |
2024/7/18 |
864 |
864 |
857 |
862 |
-0.23% |
6,700 |
2024/7/17 |
861 |
864 |
858 |
864 |
+0.93% |
5,500 |
2024/7/16 |
859 |
860 |
853 |
856 |
+0.71% |
9,300 |
2024/7/12 |
844 |
856 |
842 |
850 |
+0.95% |
14,900 |
2024/7/11 |
854 |
854 |
837 |
842 |
-0.94% |
53,600 |
2024/7/10 |
864 |
864 |
849 |
850 |
-1.28% |
30,200 |
2024/7/9 |
885 |
885 |
859 |
861 |
-2.05% |
49,500 |
2024/7/8 |
881 |
884 |
878 |
879 |
-0.45% |
9,600 |
2024/7/5 |
880 |
885 |
880 |
883 |
+0.23% |
5,200 |
2024/7/4 |
889 |
892 |
881 |
881 |
-0.90% |
13,400 |
2024/7/3 |
900 |
900 |
884 |
889 |
-1.11% |
26,600 |
2024/7/2 |
898 |
901 |
897 |
899 |
-0.33% |
5,500 |
2024/7/1 |
905 |
908 |
897 |
902 |
-0.55% |
21,700 |
2024/6/28 |
910 |
911 |
907 |
907 |
-0.87% |
3,900 |
2024/6/27 |
902 |
915 |
902 |
915 |
-1.82% |
6,900 |
2024/6/26 |
928 |
937 |
925 |
932 |
+0.32% |
12,100 |
2024/6/25 |
926 |
932 |
924 |
929 |
+0.22% |
11,800 |
2024/6/24 |
924 |
929 |
921 |
927 |
+0.32% |
13,200 |
2024/6/21 |
922 |
924 |
917 |
924 |
+0.54% |
5,000 |
2024/6/20 |
908 |
924 |
908 |
919 |
+1.32% |
11,100 |
2024/6/19 |
909 |
910 |
906 |
907 |
+0.11% |
10,000 |
2024/6/18 |
903 |
907 |
903 |
906 |
+0.55% |
11,500 |
2024/6/17 |
911 |
911 |
901 |
901 |
-0.66% |
16,200 |
2024/6/14 |
911 |
911 |
904 |
907 |
+0.55% |
2,600 |
2024/6/13 |
901 |
903 |
898 |
902 |
+0.11% |
4,200 |
2024/6/12 |
898 |
907 |
898 |
901 |
+0.45% |
4,000 |
2024/6/11 |
903 |
910 |
897 |
897 |
-0.33% |
10,100 |
2024/6/10 |
900 |
907 |
897 |
900 |
+0.22% |
26,100 |
2024/6/7 |
904 |
916 |
896 |
898 |
-0.99% |
25,100 |
2024/6/6 |
923 |
923 |
897 |
907 |
-1.31% |
24,500 |
2024/6/5 |
931 |
931 |
917 |
919 |
-0.65% |
21,800 |
2024/6/4 |
926 |
934 |
909 |
925 |
-0.22% |
38,500 |
2024/6/3 |
920 |
933 |
920 |
927 |
+0.43% |
11,900 |
2024/5/31 |
928 |
928 |
915 |
923 |
-0.32% |
5,900 |
2024/5/30 |
931 |
937 |
920 |
926 |
-0.75% |
13,400 |
2024/5/29 |
937 |
940 |
933 |
933 |
-0.21% |
4,900 |
2024/5/28 |
940 |
942 |
935 |
935 |
-0.21% |
4,200 |
2024/5/27 |
935 |
938 |
935 |
937 |
+0.32% |
2,000 |
2024/5/24 |
930 |
937 |
930 |
934 |
+0.21% |
3,400 |
2024/5/23 |
937 |
938 |
931 |
932 |
-0.53% |
6,900 |
2024/5/22 |
935 |
938 |
935 |
937 |
-0.32% |
5,400 |
2024/5/21 |
941 |
946 |
938 |
940 |
-0.11% |
6,200 |
2024/5/20 |
936 |
946 |
936 |
941 |
+0.43% |
7,100 |
2024/5/17 |
941 |
947 |
937 |
937 |
-0.43% |
5,900 |
2024/5/16 |
946 |
946 |
941 |
941 |
-0.53% |
4,700 |
2024/5/15 |
950 |
951 |
945 |
946 |
-0.42% |
5,500 |
2024/5/14 |
957 |
964 |
947 |
950 |
-0.73% |
7,800 |
2024/5/13 |
961 |
965 |
957 |
957 |
-1.34% |
6,700 |
2024/5/10 |
967 |
970 |
963 |
970 |
+0.31% |
13,300 |
2024/5/9 |
960 |
967 |
960 |
967 |
+0.73% |
3,400 |
2024/5/8 |
955 |
966 |
955 |
960 |
+0.42% |
8,900 |
2024/5/7 |
955 |
956 |
950 |
956 |
+0.53% |
5,200 |
2024/5/2 |
948 |
951 |
948 |
951 |
-0.11% |
2,500 |
2024/5/1 |
946 |
953 |
946 |
952 |
-0.31% |
4,200 |
2024/4/30 |
951 |
955 |
949 |
955 |
+0.42% |
4,000 |
2024/4/26 |
949 |
953 |
949 |
951 |
+0.21% |
3,100 |
2024/4/25 |
951 |
951 |
947 |
949 |
-0.32% |
2,300 |
2024/4/24 |
954 |
954 |
949 |
952 |
+0.11% |
3,800 |
2024/4/23 |
951 |
952 |
949 |
951 |
+0.21% |
5,400 |
2024/4/22 |
942 |
950 |
942 |
949 |
-0.21% |
12,300 |
2024/4/19 |
950 |
952 |
948 |
951 |
-0.21% |
5,100 |
2024/4/18 |
951 |
954 |
950 |
953 |
+0.21% |
4,600 |
2024/4/17 |
953 |
954 |
951 |
951 |
-0.21% |
3,300 |
2024/4/16 |
957 |
957 |
951 |
953 |
-0.52% |
4,900 |
2024/4/15 |
957 |
959 |
956 |
958 |
-0.21% |
5,400 |
2024/4/12 |
960 |
961 |
957 |
960 |
-0.10% |
6,600 |
2024/4/11 |
967 |
967 |
960 |
961 |
-0.83% |
5,800 |
2024/4/10 |
976 |
976 |
967 |
969 |
-0.72% |
16,100 |
2024/4/9 |
966 |
976 |
960 |
976 |
+1.14% |
11,700 |
2024/4/8 |
967 |
978 |
965 |
965 |
-0.10% |
5,700 |
2024/4/5 |
960 |
966 |
952 |
966 |
-0.51% |
5,900 |
2024/4/4 |
968 |
975 |
960 |
971 |
+1.25% |
5,600 |
2024/4/3 |
955 |
959 |
949 |
959 |
+0.42% |
6,600 |
2024/4/2 |
968 |
969 |
936 |
955 |
-3.73% |
52,600 |
2024/4/1 |
1,004 |
1,004 |
985 |
992 |
-1.29% |
3,600 |
2024/3/29 |
999 |
1,011 |
996 |
1,005 |
+1.52% |
6,600 |
2024/3/28 |
994 |
994 |
981 |
990 |
-0.30% |
2,000 |
2024/3/27 |
985 |
993 |
981 |
993 |
+1.22% |
4,000 |
2024/3/26 |
980 |
985 |
976 |
981 |
+0.20% |
2,700 |
2024/3/25 |
989 |
990 |
979 |
979 |
-1.01% |
6,300 |
2024/3/22 |
988 |
989 |
982 |
989 |
+0.51% |
3,000 |
2024/3/21 |
976 |
998 |
976 |
984 |
+0.82% |
8,100 |
2024/3/19 |
966 |
978 |
966 |
976 |
+0.21% |
3,800 |
2024/3/18 |
976 |
984 |
959 |
974 |
-0.10% |
7,900 |
2024/3/15 |
972 |
978 |
972 |
975 |
+0.31% |
2,600 |
2024/3/14 |
970 |
974 |
965 |
972 |
+0.00% |
2,000 |
2024/3/13 |
978 |
983 |
970 |
972 |
-0.61% |
5,400 |
2024/3/12 |
986 |
989 |
970 |
978 |
-0.91% |
16,000 |
2024/3/11 |
1,003 |
1,005 |
983 |
987 |
-1.60% |
15,400 |
2024/3/8 |
1,003 |
1,003 |
996 |
1,003 |
+0.00% |
5,700 |
2024/3/7 |
991 |
1,005 |
991 |
1,003 |
+0.50% |
8,600 |
2024/3/6 |
993 |
1,000 |
991 |
998 |
+0.91% |
3,800 |
2024/3/5 |
990 |
994 |
989 |
989 |
-0.10% |
2,300 |
2024/3/4 |
992 |
999 |
987 |
990 |
-0.20% |
8,300 |
2024/3/1 |
985 |
998 |
981 |
992 |
+0.71% |
8,400 |
2024/2/29 |
980 |
985 |
970 |
985 |
+1.03% |
4,400 |
2024/2/28 |
984 |
985 |
975 |
975 |
-0.31% |
5,300 |
2024/2/27 |
979 |
989 |
971 |
978 |
+1.24% |
13,800 |
2024/2/26 |
963 |
969 |
962 |
966 |
+0.73% |
3,500 |
2024/2/22 |
957 |
961 |
954 |
959 |
+0.42% |
2,400 |
2024/2/21 |
959 |
959 |
950 |
955 |
-0.42% |
7,500 |
2024/2/20 |
955 |
967 |
955 |
959 |
+0.31% |
2,700 |
2024/2/19 |
960 |
962 |
954 |
956 |
-0.42% |
8,900 |
2024/2/16 |
969 |
969 |
950 |
960 |
-0.31% |
10,100 |
2024/2/15 |
960 |
977 |
956 |
963 |
+0.73% |
11,000 |
2024/2/14 |
954 |
977 |
952 |
956 |
-4.59% |
33,500 |
2024/2/13 |
1,000 |
1,010 |
991 |
1,002 |
+0.20% |
25,700 |
2024/2/9 |
991 |
1,000 |
991 |
1,000 |
+0.60% |
3,200 |
2024/2/8 |
999 |
999 |
994 |
994 |
-0.20% |
2,900 |
2024/2/7 |
1,003 |
1,003 |
992 |
996 |
+0.00% |
3,600 |
2024/2/6 |
995 |
1,017 |
993 |
996 |
-0.10% |
7,500 |
2024/2/5 |
1,006 |
1,006 |
996 |
997 |
-0.80% |
7,800 |
2024/2/2 |
1,003 |
1,014 |
1,000 |
1,005 |
+1.21% |
12,000 |
2024/2/1 |
1,004 |
1,004 |
983 |
993 |
-1.10% |
8,800 |
2024/1/31 |
1,017 |
1,017 |
1,004 |
1,004 |
-1.08% |
4,700 |
2024/1/30 |
1,004 |
1,018 |
1,004 |
1,015 |
+0.40% |
6,300 |
2024/1/29 |
992 |
1,014 |
992 |
1,011 |
+2.12% |
26,600 |
|