日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
957 |
957 |
947 |
948 |
+0.32% |
3,200 |
2024/7/25 |
946 |
951 |
941 |
945 |
-0.32% |
1,200 |
2024/7/24 |
950 |
953 |
947 |
948 |
+0.32% |
1,100 |
2024/7/23 |
946 |
953 |
945 |
945 |
-0.11% |
2,000 |
2024/7/22 |
943 |
949 |
943 |
946 |
+0.64% |
2,900 |
2024/7/19 |
940 |
943 |
940 |
940 |
-0.11% |
1,900 |
2024/7/18 |
944 |
944 |
940 |
941 |
-0.32% |
6,500 |
2024/7/17 |
945 |
949 |
942 |
944 |
+0.21% |
1,900 |
2024/7/16 |
942 |
942 |
942 |
942 |
-0.11% |
10,100 |
2024/7/12 |
950 |
950 |
940 |
943 |
-0.32% |
4,500 |
2024/7/11 |
944 |
951 |
943 |
946 |
+0.64% |
13,900 |
2024/7/10 |
939 |
943 |
939 |
940 |
+0.11% |
1,300 |
2024/7/9 |
946 |
947 |
938 |
939 |
-0.11% |
2,500 |
2024/7/8 |
944 |
944 |
937 |
940 |
+0.43% |
1,300 |
2024/7/5 |
935 |
946 |
935 |
936 |
+0.00% |
3,000 |
2024/7/4 |
943 |
943 |
934 |
936 |
-0.64% |
5,500 |
2024/7/3 |
942 |
943 |
938 |
942 |
+0.11% |
2,100 |
2024/7/2 |
962 |
962 |
940 |
941 |
-0.95% |
5,200 |
2024/7/1 |
953 |
953 |
940 |
950 |
+0.11% |
17,000 |
2024/6/28 |
938 |
949 |
936 |
949 |
+0.42% |
5,700 |
2024/6/27 |
940 |
947 |
939 |
945 |
+0.53% |
7,500 |
2024/6/26 |
931 |
944 |
931 |
940 |
+1.29% |
4,200 |
2024/6/25 |
923 |
945 |
923 |
928 |
+0.65% |
4,000 |
2024/6/24 |
910 |
924 |
910 |
922 |
+1.43% |
4,500 |
2024/6/21 |
909 |
909 |
905 |
909 |
+0.11% |
8,200 |
2024/6/20 |
910 |
915 |
907 |
908 |
-0.22% |
2,100 |
2024/6/19 |
907 |
910 |
907 |
910 |
+0.33% |
900 |
2024/6/18 |
908 |
912 |
906 |
907 |
-0.11% |
3,200 |
2024/6/17 |
913 |
913 |
906 |
908 |
-0.22% |
5,700 |
2024/6/14 |
908 |
913 |
908 |
910 |
+0.33% |
1,200 |
2024/6/13 |
909 |
909 |
907 |
907 |
-0.22% |
1,200 |
2024/6/12 |
909 |
915 |
909 |
909 |
+0.44% |
6,400 |
2024/6/11 |
908 |
913 |
903 |
905 |
-0.44% |
9,100 |
2024/6/10 |
906 |
910 |
904 |
909 |
+0.22% |
2,600 |
2024/6/7 |
909 |
909 |
907 |
907 |
-0.77% |
1,500 |
2024/6/6 |
925 |
925 |
906 |
914 |
-0.22% |
5,000 |
2024/6/5 |
921 |
930 |
915 |
916 |
-0.43% |
8,200 |
2024/6/4 |
915 |
927 |
915 |
920 |
+0.55% |
12,300 |
2024/6/3 |
908 |
915 |
906 |
915 |
+0.77% |
12,000 |
2024/5/31 |
914 |
916 |
908 |
908 |
+0.22% |
7,800 |
2024/5/30 |
919 |
919 |
898 |
906 |
-1.52% |
17,900 |
2024/5/29 |
927 |
928 |
920 |
920 |
-0.76% |
6,600 |
2024/5/28 |
930 |
938 |
926 |
927 |
+0.22% |
8,300 |
2024/5/27 |
923 |
928 |
920 |
925 |
+0.22% |
4,500 |
2024/5/24 |
940 |
940 |
923 |
923 |
-2.12% |
12,100 |
2024/5/23 |
945 |
946 |
943 |
943 |
-0.21% |
3,000 |
2024/5/22 |
952 |
952 |
945 |
945 |
-0.32% |
4,700 |
2024/5/21 |
949 |
954 |
945 |
948 |
+0.53% |
9,700 |
2024/5/20 |
955 |
955 |
938 |
943 |
-1.26% |
30,200 |
2024/5/17 |
965 |
965 |
945 |
955 |
+0.53% |
33,200 |
2024/5/16 |
1,050 |
1,055 |
941 |
950 |
-13.95% |
56,800 |
2024/5/15 |
1,104 |
1,110 |
1,104 |
1,104 |
+0.09% |
1,300 |
2024/5/14 |
1,103 |
1,115 |
1,101 |
1,103 |
+0.09% |
2,700 |
2024/5/13 |
1,106 |
1,113 |
1,102 |
1,102 |
-0.36% |
1,000 |
2024/5/10 |
1,110 |
1,110 |
1,106 |
1,106 |
+0.00% |
1,400 |
2024/5/9 |
1,104 |
1,111 |
1,104 |
1,106 |
+0.18% |
500 |
2024/5/8 |
1,103 |
1,111 |
1,102 |
1,104 |
+0.09% |
8,300 |
2024/5/7 |
1,102 |
1,111 |
1,102 |
1,103 |
+0.09% |
4,000 |
2024/5/2 |
1,105 |
1,112 |
1,102 |
1,102 |
-0.36% |
1,900 |
2024/5/1 |
1,102 |
1,110 |
1,102 |
1,106 |
-0.36% |
1,700 |
2024/4/30 |
1,139 |
1,139 |
1,110 |
1,110 |
+0.09% |
5,500 |
2024/4/26 |
1,107 |
1,118 |
1,107 |
1,109 |
+0.18% |
1,300 |
2024/4/25 |
1,110 |
1,110 |
1,107 |
1,107 |
-0.27% |
2,600 |
2024/4/24 |
1,107 |
1,117 |
1,098 |
1,110 |
+1.19% |
1,000 |
2024/4/23 |
1,095 |
1,109 |
1,095 |
1,097 |
+0.46% |
700 |
2024/4/22 |
1,090 |
1,096 |
1,090 |
1,092 |
+0.55% |
1,900 |
2024/4/19 |
1,106 |
1,106 |
1,086 |
1,086 |
-1.99% |
1,700 |
2024/4/18 |
1,102 |
1,108 |
1,101 |
1,108 |
+0.09% |
2,600 |
2024/4/17 |
1,115 |
1,115 |
1,101 |
1,107 |
-0.72% |
2,800 |
2024/4/16 |
1,125 |
1,125 |
1,115 |
1,115 |
-1.24% |
4,500 |
2024/4/15 |
1,127 |
1,136 |
1,127 |
1,129 |
-0.18% |
4,100 |
2024/4/12 |
1,132 |
1,142 |
1,131 |
1,131 |
-0.18% |
1,900 |
2024/4/11 |
1,135 |
1,140 |
1,126 |
1,133 |
-0.26% |
8,100 |
2024/4/10 |
1,135 |
1,136 |
1,133 |
1,136 |
+0.18% |
1,400 |
2024/4/9 |
1,132 |
1,140 |
1,132 |
1,134 |
+0.27% |
700 |
2024/4/8 |
1,130 |
1,145 |
1,129 |
1,131 |
+0.00% |
3,200 |
2024/4/5 |
1,133 |
1,135 |
1,131 |
1,131 |
-0.18% |
1,100 |
2024/4/4 |
1,134 |
1,145 |
1,133 |
1,133 |
+0.00% |
2,400 |
2024/4/3 |
1,131 |
1,146 |
1,131 |
1,133 |
-0.26% |
900 |
2024/4/2 |
1,140 |
1,148 |
1,136 |
1,136 |
-0.35% |
900 |
2024/4/1 |
1,149 |
1,150 |
1,137 |
1,140 |
+0.26% |
4,400 |
2024/3/29 |
1,148 |
1,149 |
1,130 |
1,137 |
-1.30% |
1,900 |
2024/3/28 |
1,150 |
1,155 |
1,143 |
1,152 |
-0.69% |
1,600 |
2024/3/27 |
1,160 |
1,160 |
1,150 |
1,160 |
+0.61% |
2,400 |
2024/3/26 |
1,147 |
1,159 |
1,145 |
1,153 |
+0.52% |
3,900 |
2024/3/25 |
1,151 |
1,155 |
1,138 |
1,147 |
-0.69% |
2,800 |
2024/3/22 |
1,158 |
1,159 |
1,145 |
1,155 |
-0.43% |
3,800 |
2024/3/21 |
1,117 |
1,160 |
1,117 |
1,160 |
+4.22% |
3,600 |
2024/3/19 |
1,110 |
1,120 |
1,110 |
1,113 |
+0.27% |
1,200 |
2024/3/18 |
1,104 |
1,120 |
1,104 |
1,110 |
+0.00% |
4,500 |
2024/3/15 |
1,102 |
1,110 |
1,102 |
1,110 |
+0.63% |
1,100 |
2024/3/14 |
1,105 |
1,106 |
1,103 |
1,103 |
-0.27% |
3,900 |
2024/3/13 |
1,108 |
1,121 |
1,101 |
1,106 |
-0.18% |
1,900 |
2024/3/12 |
1,108 |
1,122 |
1,108 |
1,108 |
-0.89% |
1,900 |
2024/3/11 |
1,118 |
1,138 |
1,118 |
1,118 |
-0.18% |
1,000 |
2024/3/8 |
1,115 |
1,140 |
1,115 |
1,120 |
+0.36% |
1,300 |
2024/3/7 |
1,123 |
1,124 |
1,116 |
1,116 |
-0.98% |
1,100 |
2024/3/6 |
1,108 |
1,131 |
1,108 |
1,127 |
+1.71% |
1,700 |
2024/3/5 |
1,107 |
1,123 |
1,105 |
1,108 |
-0.27% |
900 |
2024/3/4 |
1,105 |
1,124 |
1,105 |
1,111 |
+0.45% |
800 |
2024/3/1 |
1,102 |
1,124 |
1,102 |
1,106 |
+0.27% |
1,500 |
2024/2/29 |
1,125 |
1,125 |
1,101 |
1,103 |
-1.96% |
7,100 |
2024/2/28 |
1,121 |
1,128 |
1,112 |
1,125 |
+0.36% |
2,400 |
2024/2/27 |
1,120 |
1,129 |
1,120 |
1,121 |
-0.80% |
1,100 |
2024/2/26 |
1,140 |
1,140 |
1,107 |
1,130 |
-0.26% |
2,100 |
2024/2/22 |
1,102 |
1,144 |
1,102 |
1,133 |
+2.26% |
5,900 |
2024/2/21 |
1,101 |
1,119 |
1,101 |
1,108 |
+0.36% |
1,300 |
2024/2/20 |
1,102 |
1,119 |
1,102 |
1,104 |
+0.18% |
1,500 |
2024/2/19 |
1,101 |
1,115 |
1,099 |
1,102 |
+0.82% |
4,000 |
2024/2/16 |
1,084 |
1,104 |
1,084 |
1,093 |
+0.18% |
3,200 |
2024/2/15 |
1,088 |
1,098 |
1,063 |
1,091 |
-0.37% |
7,400 |
2024/2/14 |
1,061 |
1,095 |
1,055 |
1,095 |
+3.20% |
5,300 |
2024/2/13 |
1,058 |
1,070 |
1,058 |
1,061 |
-2.48% |
9,300 |
2024/2/9 |
1,092 |
1,109 |
1,079 |
1,088 |
-3.03% |
9,100 |
2024/2/8 |
1,121 |
1,127 |
1,113 |
1,122 |
+0.00% |
6,400 |
2024/2/7 |
1,128 |
1,136 |
1,080 |
1,122 |
-0.71% |
3,200 |
2024/2/6 |
1,136 |
1,138 |
1,130 |
1,130 |
-0.88% |
1,800 |
2024/2/5 |
1,135 |
1,140 |
1,131 |
1,140 |
+0.18% |
800 |
2024/2/2 |
1,131 |
1,157 |
1,127 |
1,138 |
+0.62% |
1,200 |
2024/2/1 |
1,131 |
1,155 |
1,131 |
1,131 |
-0.44% |
1,800 |
2024/1/31 |
1,139 |
1,145 |
1,136 |
1,136 |
-0.26% |
3,000 |
2024/1/30 |
1,134 |
1,144 |
1,132 |
1,139 |
+0.09% |
1,600 |
2024/1/29 |
1,130 |
1,138 |
1,129 |
1,138 |
+1.61% |
2,700 |
|