日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
887 |
900 |
865 |
876 |
-0.45% |
84,900 |
2024/7/25 |
891 |
898 |
870 |
880 |
-3.51% |
194,700 |
2024/7/24 |
963 |
971 |
905 |
912 |
-5.30% |
197,200 |
2024/7/23 |
972 |
986 |
958 |
963 |
-0.10% |
54,900 |
2024/7/22 |
969 |
974 |
953 |
964 |
-1.83% |
78,900 |
2024/7/19 |
970 |
988 |
960 |
982 |
+0.51% |
53,300 |
2024/7/18 |
990 |
998 |
975 |
977 |
-2.98% |
87,700 |
2024/7/17 |
991 |
1,022 |
987 |
1,007 |
+2.34% |
165,600 |
2024/7/16 |
990 |
993 |
976 |
984 |
-1.89% |
114,200 |
2024/7/12 |
941 |
1,017 |
939 |
1,003 |
+7.04% |
378,400 |
2024/7/11 |
962 |
962 |
925 |
937 |
-2.40% |
116,200 |
2024/7/10 |
979 |
985 |
947 |
960 |
-1.94% |
93,200 |
2024/7/9 |
964 |
997 |
964 |
979 |
+1.98% |
105,400 |
2024/7/8 |
954 |
966 |
945 |
960 |
+0.63% |
67,000 |
2024/7/5 |
943 |
954 |
935 |
954 |
+0.00% |
109,600 |
2024/7/4 |
961 |
963 |
944 |
954 |
-0.73% |
52,400 |
2024/7/3 |
940 |
970 |
939 |
961 |
+2.23% |
54,100 |
2024/7/2 |
944 |
956 |
931 |
940 |
-0.74% |
71,600 |
2024/7/1 |
960 |
962 |
936 |
947 |
-1.35% |
149,000 |
2024/6/28 |
995 |
1,006 |
928 |
960 |
-3.03% |
282,700 |
2024/6/27 |
998 |
1,008 |
982 |
990 |
-0.20% |
135,300 |
2024/6/26 |
974 |
998 |
949 |
992 |
+2.90% |
171,400 |
2024/6/25 |
948 |
968 |
943 |
964 |
+2.55% |
77,000 |
2024/6/24 |
946 |
954 |
930 |
940 |
+0.97% |
58,900 |
2024/6/21 |
949 |
949 |
931 |
931 |
-2.00% |
71,300 |
2024/6/20 |
950 |
956 |
936 |
950 |
+0.21% |
94,100 |
2024/6/19 |
918 |
949 |
908 |
948 |
+4.64% |
123,500 |
2024/6/18 |
907 |
920 |
906 |
906 |
+0.00% |
60,600 |
2024/6/17 |
908 |
909 |
895 |
906 |
-0.33% |
50,000 |
2024/6/14 |
910 |
923 |
899 |
909 |
-0.22% |
66,900 |
2024/6/13 |
921 |
927 |
907 |
911 |
-1.09% |
82,200 |
2024/6/12 |
913 |
928 |
912 |
921 |
-0.43% |
40,600 |
2024/6/11 |
916 |
934 |
915 |
925 |
+0.00% |
55,400 |
2024/6/10 |
915 |
934 |
909 |
925 |
+0.87% |
57,700 |
2024/6/7 |
898 |
921 |
895 |
917 |
+0.99% |
54,800 |
2024/6/6 |
931 |
931 |
899 |
908 |
-1.09% |
94,000 |
2024/6/5 |
930 |
937 |
916 |
918 |
-2.13% |
54,300 |
2024/6/4 |
924 |
947 |
924 |
938 |
+1.41% |
58,500 |
2024/6/3 |
935 |
935 |
916 |
925 |
+0.54% |
53,300 |
2024/5/31 |
910 |
937 |
907 |
920 |
+1.10% |
115,900 |
2024/5/30 |
903 |
924 |
900 |
910 |
-1.41% |
111,100 |
2024/5/29 |
930 |
946 |
913 |
923 |
-1.18% |
171,800 |
2024/5/28 |
987 |
996 |
934 |
934 |
-5.18% |
241,300 |
2024/5/27 |
991 |
992 |
964 |
985 |
-0.61% |
105,000 |
2024/5/24 |
1,003 |
1,010 |
987 |
991 |
-2.46% |
156,600 |
2024/5/23 |
1,048 |
1,048 |
1,013 |
1,016 |
-1.36% |
76,800 |
2024/5/22 |
1,034 |
1,056 |
1,008 |
1,030 |
-2.18% |
85,600 |
2024/5/21 |
1,075 |
1,094 |
1,050 |
1,053 |
+0.48% |
194,700 |
2024/5/20 |
975 |
1,057 |
974 |
1,048 |
+6.94% |
189,700 |
2024/5/17 |
1,000 |
1,017 |
974 |
980 |
-2.78% |
188,700 |
2024/5/16 |
1,069 |
1,076 |
996 |
1,008 |
-4.36% |
223,000 |
2024/5/15 |
1,080 |
1,090 |
1,026 |
1,054 |
-7.54% |
365,500 |
2024/5/14 |
1,060 |
1,150 |
1,058 |
1,140 |
+5.17% |
267,900 |
2024/5/13 |
1,066 |
1,108 |
1,066 |
1,084 |
+0.00% |
132,900 |
2024/5/10 |
1,124 |
1,125 |
1,055 |
1,084 |
-4.16% |
298,000 |
2024/5/9 |
1,183 |
1,195 |
1,126 |
1,131 |
-0.35% |
582,700 |
2024/5/8 |
1,065 |
1,145 |
1,046 |
1,135 |
+7.58% |
344,000 |
2024/5/7 |
1,015 |
1,059 |
1,009 |
1,055 |
+5.71% |
191,900 |
2024/5/2 |
1,006 |
1,025 |
997 |
998 |
-1.19% |
103,600 |
2024/5/1 |
1,011 |
1,035 |
991 |
1,010 |
-0.10% |
113,200 |
2024/4/30 |
983 |
1,025 |
977 |
1,011 |
+3.48% |
123,500 |
2024/4/26 |
980 |
990 |
968 |
977 |
+0.41% |
100,100 |
2024/4/25 |
990 |
1,006 |
973 |
973 |
-2.99% |
119,100 |
2024/4/24 |
1,014 |
1,041 |
993 |
1,003 |
-0.69% |
162,000 |
2024/4/23 |
1,010 |
1,043 |
1,004 |
1,010 |
+1.10% |
198,900 |
2024/4/22 |
964 |
1,006 |
937 |
999 |
+2.88% |
219,300 |
2024/4/19 |
1,061 |
1,071 |
971 |
971 |
-8.65% |
517,800 |
2024/4/18 |
1,000 |
1,088 |
996 |
1,063 |
+6.83% |
571,200 |
2024/4/17 |
968 |
1,015 |
934 |
995 |
+3.11% |
281,900 |
2024/4/16 |
965 |
994 |
938 |
965 |
-1.33% |
169,900 |
2024/4/15 |
960 |
986 |
935 |
978 |
-1.21% |
255,000 |
2024/4/12 |
941 |
1,018 |
940 |
990 |
+5.32% |
532,600 |
2024/4/11 |
928 |
946 |
907 |
940 |
-0.74% |
208,400 |
2024/4/10 |
940 |
1,013 |
937 |
947 |
+0.96% |
663,800 |
2024/4/9 |
933 |
956 |
922 |
938 |
+0.75% |
134,700 |
2024/4/8 |
914 |
942 |
894 |
931 |
+3.56% |
157,600 |
2024/4/5 |
876 |
911 |
876 |
899 |
+0.45% |
134,300 |
2024/4/4 |
917 |
923 |
894 |
895 |
-1.32% |
142,300 |
2024/4/3 |
971 |
972 |
907 |
907 |
-2.05% |
247,300 |
2024/4/2 |
969 |
970 |
912 |
926 |
-5.03% |
300,100 |
2024/4/1 |
997 |
997 |
971 |
975 |
-2.40% |
184,100 |
2024/3/29 |
1,004 |
1,028 |
999 |
999 |
+0.00% |
95,800 |
2024/3/28 |
1,005 |
1,019 |
995 |
999 |
-0.70% |
129,200 |
2024/3/27 |
1,066 |
1,091 |
1,000 |
1,006 |
-5.27% |
346,700 |
2024/3/26 |
1,003 |
1,094 |
1,000 |
1,062 |
+7.38% |
562,200 |
2024/3/25 |
995 |
1,003 |
981 |
989 |
-1.30% |
102,700 |
2024/3/22 |
1,036 |
1,036 |
996 |
1,002 |
-3.19% |
151,200 |
2024/3/21 |
1,040 |
1,049 |
1,007 |
1,035 |
+2.37% |
166,200 |
2024/3/19 |
1,017 |
1,027 |
995 |
1,011 |
-0.59% |
141,800 |
2024/3/18 |
1,018 |
1,039 |
997 |
1,017 |
+0.99% |
166,100 |
2024/3/15 |
1,005 |
1,016 |
991 |
1,007 |
-1.85% |
229,500 |
2024/3/14 |
1,031 |
1,074 |
1,009 |
1,026 |
-1.44% |
196,300 |
2024/3/13 |
1,109 |
1,150 |
1,041 |
1,041 |
-3.52% |
256,900 |
2024/3/12 |
1,046 |
1,085 |
1,044 |
1,079 |
+0.28% |
174,900 |
2024/3/11 |
1,101 |
1,113 |
1,025 |
1,076 |
-9.66% |
515,100 |
2024/3/8 |
1,252 |
1,265 |
1,178 |
1,191 |
-4.87% |
328,400 |
2024/3/7 |
1,340 |
1,347 |
1,228 |
1,252 |
-4.50% |
511,100 |
2024/3/6 |
1,245 |
1,338 |
1,201 |
1,311 |
+3.47% |
695,400 |
2024/3/5 |
1,234 |
1,293 |
1,174 |
1,267 |
+1.77% |
609,500 |
2024/3/4 |
1,167 |
1,284 |
1,167 |
1,245 |
+5.60% |
766,500 |
2024/3/1 |
1,230 |
1,231 |
1,161 |
1,179 |
-4.30% |
481,500 |
2024/2/29 |
1,289 |
1,326 |
1,207 |
1,232 |
-2.61% |
775,300 |
2024/2/28 |
1,348 |
1,348 |
1,206 |
1,265 |
-7.87% |
1,437,700 |
2024/2/27 |
1,497 |
1,687 |
1,351 |
1,373 |
-6.47% |
3,035,500 |
2024/2/26 |
1,225 |
1,468 |
1,203 |
1,468 |
+25.68% |
1,948,000 |
2024/2/22 |
1,211 |
1,212 |
1,145 |
1,168 |
+2.28% |
400,200 |
2024/2/21 |
1,159 |
1,159 |
1,113 |
1,142 |
-1.72% |
206,000 |
2024/2/20 |
1,215 |
1,229 |
1,157 |
1,162 |
-5.53% |
450,900 |
2024/2/19 |
1,139 |
1,254 |
1,126 |
1,230 |
+9.63% |
984,200 |
2024/2/16 |
1,099 |
1,138 |
1,051 |
1,122 |
+1.81% |
667,100 |
2024/2/15 |
1,180 |
1,206 |
1,086 |
1,102 |
-6.37% |
740,700 |
2024/2/14 |
1,168 |
1,243 |
1,122 |
1,177 |
+0.34% |
1,250,900 |
2024/2/13 |
1,260 |
1,309 |
1,152 |
1,173 |
+2.89% |
1,988,500 |
2024/2/9 |
1,140 |
1,158 |
1,032 |
1,140 |
-2.31% |
1,363,800 |
2024/2/8 |
1,230 |
1,260 |
1,105 |
1,167 |
-5.12% |
1,297,600 |
2024/2/7 |
1,157 |
1,281 |
1,156 |
1,230 |
+5.85% |
2,235,600 |
2024/2/6 |
1,160 |
1,319 |
1,113 |
1,162 |
+13.81% |
6,144,300 |
2024/2/5 |
886 |
1,021 |
886 |
1,021 |
+17.22% |
2,590,600 |
2024/2/2 |
765 |
899 |
763 |
871 |
+15.82% |
2,599,000 |
2024/2/1 |
780 |
792 |
722 |
752 |
-2.46% |
1,167,000 |
2024/1/31 |
797 |
810 |
752 |
771 |
-2.65% |
2,304,400 |
2024/1/30 |
730 |
792 |
730 |
792 |
+14.45% |
2,100,700 |
2024/1/29 |
743 |
743 |
684 |
692 |
-3.22% |
873,600 |
|