日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,217 |
1,217 |
1,191 |
1,195 |
-0.75% |
15,600 |
2024/7/25 |
1,181 |
1,215 |
1,162 |
1,204 |
+0.33% |
15,500 |
2024/7/24 |
1,199 |
1,206 |
1,162 |
1,200 |
+0.00% |
18,800 |
2024/7/23 |
1,211 |
1,229 |
1,173 |
1,200 |
-2.36% |
13,500 |
2024/7/22 |
1,240 |
1,240 |
1,196 |
1,229 |
-0.89% |
23,500 |
2024/7/19 |
1,262 |
1,262 |
1,222 |
1,240 |
-3.28% |
23,700 |
2024/7/18 |
1,261 |
1,283 |
1,218 |
1,282 |
-0.16% |
30,200 |
2024/7/17 |
1,263 |
1,284 |
1,251 |
1,284 |
+2.07% |
31,700 |
2024/7/16 |
1,243 |
1,284 |
1,240 |
1,258 |
+1.70% |
35,500 |
2024/7/12 |
1,205 |
1,237 |
1,205 |
1,237 |
+0.81% |
22,200 |
2024/7/11 |
1,210 |
1,230 |
1,202 |
1,227 |
+2.42% |
24,900 |
2024/7/10 |
1,190 |
1,214 |
1,160 |
1,198 |
+3.28% |
30,100 |
2024/7/9 |
1,236 |
1,250 |
1,148 |
1,160 |
-6.68% |
76,900 |
2024/7/8 |
1,168 |
1,256 |
1,168 |
1,243 |
+6.70% |
60,600 |
2024/7/5 |
1,182 |
1,192 |
1,125 |
1,165 |
-1.60% |
40,400 |
2024/7/4 |
1,185 |
1,210 |
1,164 |
1,184 |
-0.50% |
62,400 |
2024/7/3 |
1,139 |
1,192 |
1,123 |
1,190 |
+6.34% |
66,900 |
2024/7/2 |
1,085 |
1,119 |
1,085 |
1,119 |
+4.09% |
51,500 |
2024/7/1 |
1,079 |
1,082 |
1,068 |
1,075 |
+0.28% |
20,800 |
2024/6/28 |
1,069 |
1,074 |
1,053 |
1,072 |
+1.13% |
28,900 |
2024/6/27 |
1,015 |
1,067 |
1,005 |
1,060 |
+4.95% |
36,600 |
2024/6/26 |
1,003 |
1,016 |
984 |
1,010 |
+1.41% |
18,400 |
2024/6/25 |
996 |
1,002 |
992 |
996 |
+0.00% |
9,200 |
2024/6/24 |
991 |
1,002 |
991 |
996 |
+0.50% |
7,900 |
2024/6/21 |
996 |
999 |
982 |
991 |
-0.70% |
8,800 |
2024/6/20 |
1,012 |
1,012 |
981 |
998 |
-1.19% |
11,000 |
2024/6/19 |
1,023 |
1,029 |
1,010 |
1,010 |
-1.27% |
3,800 |
2024/6/18 |
1,004 |
1,023 |
1,004 |
1,023 |
+1.89% |
3,200 |
2024/6/17 |
1,008 |
1,013 |
1,002 |
1,004 |
-0.40% |
5,700 |
2024/6/14 |
1,018 |
1,020 |
1,008 |
1,008 |
-0.98% |
4,900 |
2024/6/13 |
1,030 |
1,033 |
1,016 |
1,018 |
+0.20% |
8,600 |
2024/6/12 |
1,015 |
1,019 |
1,007 |
1,016 |
+0.10% |
4,200 |
2024/6/11 |
1,007 |
1,020 |
1,007 |
1,015 |
+0.20% |
5,100 |
2024/6/10 |
1,016 |
1,027 |
1,012 |
1,013 |
-0.30% |
2,600 |
2024/6/7 |
1,013 |
1,022 |
1,000 |
1,016 |
-0.68% |
8,400 |
2024/6/6 |
1,045 |
1,045 |
1,014 |
1,023 |
-2.39% |
6,100 |
2024/6/5 |
1,050 |
1,050 |
1,034 |
1,048 |
-0.19% |
3,400 |
2024/6/4 |
1,045 |
1,053 |
1,040 |
1,050 |
+1.06% |
7,500 |
2024/6/3 |
1,059 |
1,059 |
1,006 |
1,039 |
-0.67% |
17,800 |
2024/5/31 |
1,028 |
1,063 |
1,028 |
1,046 |
+1.65% |
28,400 |
2024/5/30 |
1,016 |
1,029 |
1,002 |
1,029 |
+1.18% |
7,000 |
2024/5/29 |
1,008 |
1,019 |
1,005 |
1,017 |
+0.00% |
7,000 |
2024/5/28 |
1,004 |
1,017 |
1,000 |
1,017 |
+0.39% |
6,900 |
2024/5/27 |
1,011 |
1,017 |
998 |
1,013 |
+1.30% |
22,500 |
2024/5/24 |
1,000 |
1,010 |
992 |
1,000 |
-0.30% |
12,100 |
2024/5/23 |
975 |
1,017 |
971 |
1,003 |
+3.62% |
30,000 |
2024/5/22 |
968 |
979 |
960 |
968 |
+0.10% |
6,600 |
2024/5/21 |
944 |
974 |
944 |
967 |
+2.33% |
14,700 |
2024/5/20 |
952 |
957 |
942 |
945 |
+0.85% |
7,100 |
2024/5/17 |
940 |
950 |
935 |
937 |
-0.11% |
7,200 |
2024/5/16 |
949 |
957 |
938 |
938 |
-2.09% |
5,400 |
2024/5/15 |
977 |
978 |
937 |
958 |
+1.81% |
10,700 |
2024/5/14 |
945 |
950 |
931 |
941 |
-0.42% |
11,100 |
2024/5/13 |
932 |
947 |
920 |
945 |
+0.43% |
12,500 |
2024/5/10 |
932 |
945 |
932 |
941 |
-0.32% |
5,300 |
2024/5/9 |
961 |
966 |
938 |
944 |
-1.67% |
10,500 |
2024/5/8 |
939 |
965 |
939 |
960 |
+2.24% |
14,200 |
2024/5/7 |
934 |
940 |
932 |
939 |
+0.64% |
4,500 |
2024/5/2 |
927 |
939 |
927 |
933 |
+0.54% |
5,400 |
2024/5/1 |
929 |
929 |
919 |
928 |
-0.22% |
5,100 |
2024/4/30 |
925 |
930 |
924 |
930 |
+0.54% |
3,000 |
2024/4/26 |
917 |
927 |
917 |
925 |
+0.22% |
2,600 |
2024/4/25 |
923 |
930 |
919 |
923 |
-0.43% |
5,500 |
2024/4/24 |
927 |
935 |
922 |
927 |
+0.00% |
5,300 |
2024/4/23 |
926 |
927 |
920 |
927 |
-0.11% |
5,500 |
2024/4/22 |
916 |
928 |
916 |
928 |
+1.31% |
1,800 |
2024/4/19 |
936 |
936 |
916 |
916 |
-2.24% |
16,700 |
2024/4/18 |
931 |
943 |
928 |
937 |
+0.54% |
3,900 |
2024/4/17 |
945 |
949 |
921 |
932 |
-0.64% |
10,300 |
2024/4/16 |
921 |
942 |
916 |
938 |
+2.07% |
17,200 |
2024/4/15 |
917 |
925 |
917 |
919 |
-0.54% |
3,700 |
2024/4/12 |
919 |
925 |
917 |
924 |
-0.11% |
5,900 |
2024/4/11 |
917 |
925 |
917 |
925 |
+0.54% |
4,500 |
2024/4/10 |
921 |
925 |
919 |
920 |
-0.76% |
2,700 |
2024/4/9 |
918 |
927 |
917 |
927 |
+0.43% |
6,400 |
2024/4/8 |
926 |
926 |
916 |
923 |
-0.11% |
2,900 |
2024/4/5 |
925 |
925 |
919 |
924 |
-0.11% |
5,100 |
2024/4/4 |
923 |
927 |
917 |
925 |
+0.22% |
7,900 |
2024/4/3 |
914 |
929 |
914 |
923 |
+0.98% |
13,300 |
2024/4/2 |
918 |
918 |
905 |
914 |
-0.11% |
12,300 |
2024/4/1 |
912 |
918 |
910 |
915 |
+0.55% |
14,300 |
2024/3/29 |
910 |
913 |
906 |
910 |
+0.44% |
5,200 |
2024/3/28 |
909 |
912 |
905 |
906 |
-0.33% |
6,300 |
2024/3/27 |
907 |
910 |
904 |
909 |
+0.22% |
3,300 |
2024/3/26 |
910 |
915 |
907 |
907 |
+0.33% |
4,200 |
2024/3/25 |
917 |
917 |
903 |
904 |
-0.66% |
11,600 |
2024/3/22 |
913 |
915 |
904 |
910 |
-0.33% |
11,000 |
2024/3/21 |
909 |
918 |
907 |
913 |
+0.44% |
7,500 |
2024/3/19 |
915 |
918 |
905 |
909 |
+0.11% |
10,000 |
2024/3/18 |
910 |
920 |
905 |
908 |
+0.33% |
13,100 |
2024/3/15 |
914 |
917 |
905 |
905 |
-1.09% |
6,000 |
2024/3/14 |
910 |
919 |
910 |
915 |
+0.55% |
8,000 |
2024/3/13 |
920 |
920 |
910 |
910 |
-1.09% |
6,900 |
2024/3/12 |
903 |
920 |
901 |
920 |
+0.99% |
10,300 |
2024/3/11 |
906 |
914 |
900 |
911 |
-1.09% |
17,200 |
2024/3/8 |
905 |
922 |
905 |
921 |
+0.77% |
8,600 |
2024/3/7 |
914 |
922 |
903 |
914 |
-0.87% |
9,300 |
2024/3/6 |
911 |
929 |
911 |
922 |
+0.33% |
4,600 |
2024/3/5 |
914 |
921 |
900 |
919 |
-0.33% |
23,100 |
2024/3/4 |
924 |
931 |
911 |
922 |
+0.33% |
19,200 |
2024/3/1 |
916 |
920 |
904 |
919 |
+0.33% |
8,800 |
2024/2/29 |
926 |
926 |
888 |
916 |
-2.45% |
13,900 |
2024/2/28 |
934 |
947 |
930 |
939 |
+0.00% |
8,200 |
2024/2/27 |
921 |
940 |
910 |
939 |
+2.18% |
24,100 |
2024/2/26 |
901 |
919 |
899 |
919 |
+2.00% |
11,200 |
2024/2/22 |
910 |
910 |
896 |
901 |
-0.55% |
10,300 |
2024/2/21 |
915 |
915 |
903 |
906 |
-1.31% |
9,200 |
2024/2/20 |
925 |
927 |
915 |
918 |
-0.22% |
7,000 |
2024/2/19 |
923 |
935 |
909 |
920 |
-0.54% |
13,400 |
2024/2/16 |
883 |
925 |
883 |
925 |
+5.11% |
22,100 |
2024/2/15 |
902 |
919 |
880 |
880 |
-5.98% |
39,800 |
2024/2/14 |
916 |
960 |
900 |
936 |
+0.65% |
25,200 |
2024/2/13 |
923 |
936 |
921 |
930 |
-0.32% |
12,500 |
2024/2/9 |
925 |
935 |
924 |
933 |
+0.54% |
6,600 |
2024/2/8 |
925 |
928 |
913 |
928 |
+0.00% |
8,800 |
2024/2/7 |
937 |
937 |
920 |
928 |
-1.28% |
12,400 |
2024/2/6 |
944 |
950 |
933 |
940 |
-1.26% |
7,900 |
2024/2/5 |
947 |
959 |
940 |
952 |
+0.21% |
11,400 |
2024/2/2 |
956 |
956 |
942 |
950 |
+0.11% |
5,800 |
2024/2/1 |
945 |
953 |
927 |
949 |
+0.11% |
14,500 |
2024/1/31 |
954 |
960 |
941 |
948 |
-1.56% |
12,800 |
2024/1/30 |
962 |
968 |
954 |
963 |
+0.10% |
8,300 |
2024/1/29 |
988 |
988 |
952 |
962 |
-1.43% |
14,000 |
|