日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,053 |
1,062 |
999 |
1,012 |
-5.07% |
93,700 |
2024/7/25 |
1,090 |
1,120 |
1,021 |
1,066 |
-6.16% |
337,300 |
2024/7/24 |
1,100 |
1,309 |
1,060 |
1,136 |
+12.48% |
2,915,400 |
2024/7/23 |
1,010 |
1,010 |
1,010 |
1,010 |
+17.44% |
9,200 |
2024/7/22 |
866 |
871 |
859 |
860 |
-0.69% |
4,000 |
2024/7/19 |
882 |
882 |
858 |
866 |
-0.57% |
5,500 |
2024/7/18 |
875 |
881 |
870 |
871 |
+0.00% |
3,100 |
2024/7/17 |
876 |
885 |
870 |
871 |
-0.46% |
7,700 |
2024/7/16 |
859 |
884 |
854 |
875 |
+2.22% |
7,500 |
2024/7/12 |
844 |
860 |
836 |
856 |
+1.42% |
5,200 |
2024/7/11 |
840 |
851 |
839 |
844 |
+0.48% |
2,600 |
2024/7/10 |
842 |
850 |
837 |
840 |
-0.24% |
3,800 |
2024/7/9 |
850 |
850 |
836 |
842 |
-1.29% |
3,800 |
2024/7/8 |
870 |
870 |
853 |
853 |
-0.81% |
3,800 |
2024/7/5 |
846 |
860 |
846 |
860 |
+1.65% |
6,600 |
2024/7/4 |
871 |
872 |
841 |
846 |
-2.31% |
11,000 |
2024/7/3 |
884 |
888 |
851 |
866 |
-0.92% |
16,600 |
2024/7/2 |
878 |
888 |
851 |
874 |
-1.69% |
46,700 |
2024/7/1 |
830 |
969 |
822 |
889 |
+8.41% |
254,900 |
2024/6/28 |
828 |
838 |
812 |
820 |
-0.85% |
5,200 |
2024/6/27 |
807 |
870 |
807 |
827 |
+2.73% |
10,500 |
2024/6/26 |
811 |
811 |
796 |
805 |
+0.75% |
3,700 |
2024/6/25 |
805 |
805 |
798 |
799 |
-0.25% |
3,000 |
2024/6/24 |
810 |
810 |
800 |
801 |
-1.35% |
1,600 |
2024/6/21 |
815 |
817 |
804 |
812 |
+1.12% |
4,000 |
2024/6/20 |
793 |
807 |
787 |
803 |
+2.16% |
6,700 |
2024/6/19 |
806 |
809 |
786 |
786 |
-0.76% |
2,700 |
2024/6/18 |
796 |
798 |
777 |
792 |
+1.15% |
5,300 |
2024/6/17 |
790 |
790 |
778 |
783 |
-0.89% |
5,600 |
2024/6/14 |
792 |
803 |
790 |
790 |
-1.25% |
4,900 |
2024/6/13 |
788 |
817 |
787 |
800 |
+1.78% |
9,300 |
2024/6/12 |
775 |
845 |
775 |
786 |
+1.42% |
41,300 |
2024/6/11 |
772 |
783 |
762 |
775 |
-0.26% |
5,400 |
2024/6/10 |
790 |
797 |
777 |
777 |
-1.65% |
6,300 |
2024/6/7 |
763 |
790 |
763 |
790 |
+3.40% |
8,900 |
2024/6/6 |
766 |
780 |
764 |
764 |
-0.78% |
7,500 |
2024/6/5 |
764 |
776 |
757 |
770 |
+0.79% |
3,900 |
2024/6/4 |
753 |
771 |
753 |
764 |
-1.16% |
8,500 |
2024/6/3 |
750 |
773 |
750 |
773 |
+4.04% |
3,500 |
2024/5/31 |
742 |
751 |
741 |
743 |
+0.54% |
2,500 |
2024/5/30 |
750 |
750 |
736 |
739 |
-0.81% |
7,200 |
2024/5/29 |
750 |
754 |
745 |
745 |
-1.06% |
5,100 |
2024/5/28 |
774 |
777 |
750 |
753 |
-0.92% |
17,100 |
2024/5/27 |
760 |
764 |
752 |
760 |
+0.80% |
3,800 |
2024/5/24 |
757 |
762 |
752 |
754 |
-1.31% |
5,800 |
2024/5/23 |
775 |
775 |
756 |
764 |
+0.26% |
4,900 |
2024/5/22 |
782 |
782 |
762 |
762 |
-2.56% |
9,500 |
2024/5/21 |
788 |
789 |
779 |
782 |
-0.76% |
4,000 |
2024/5/20 |
774 |
788 |
772 |
788 |
+1.81% |
5,600 |
2024/5/17 |
779 |
790 |
770 |
774 |
-0.51% |
11,900 |
2024/5/16 |
786 |
802 |
778 |
778 |
-0.89% |
12,600 |
2024/5/15 |
808 |
812 |
780 |
785 |
-1.51% |
18,800 |
2024/5/14 |
901 |
901 |
790 |
797 |
-11.54% |
47,800 |
2024/5/13 |
898 |
909 |
881 |
901 |
+1.92% |
14,700 |
2024/5/10 |
898 |
898 |
883 |
884 |
+0.00% |
4,500 |
2024/5/9 |
882 |
900 |
880 |
884 |
+0.23% |
13,600 |
2024/5/8 |
879 |
894 |
879 |
882 |
+1.38% |
9,600 |
2024/5/7 |
856 |
880 |
856 |
870 |
+1.40% |
6,500 |
2024/5/2 |
860 |
867 |
852 |
858 |
+1.30% |
10,100 |
2024/5/1 |
867 |
867 |
834 |
847 |
-1.05% |
19,500 |
2024/4/30 |
859 |
870 |
855 |
856 |
+0.47% |
8,600 |
2024/4/26 |
866 |
875 |
850 |
852 |
-1.62% |
6,800 |
2024/4/25 |
877 |
877 |
865 |
866 |
-1.25% |
9,000 |
2024/4/24 |
867 |
883 |
867 |
877 |
+0.57% |
11,500 |
2024/4/23 |
865 |
879 |
865 |
872 |
+1.04% |
4,400 |
2024/4/22 |
870 |
881 |
861 |
863 |
+0.23% |
7,000 |
2024/4/19 |
880 |
880 |
854 |
861 |
-2.16% |
8,900 |
2024/4/18 |
876 |
891 |
871 |
880 |
+3.29% |
12,700 |
2024/4/17 |
861 |
865 |
850 |
852 |
-0.93% |
17,600 |
2024/4/16 |
880 |
880 |
852 |
860 |
-1.38% |
16,800 |
2024/4/15 |
880 |
889 |
861 |
872 |
-1.02% |
15,400 |
2024/4/12 |
894 |
900 |
875 |
881 |
-1.45% |
16,600 |
2024/4/11 |
901 |
901 |
886 |
894 |
+0.90% |
11,900 |
2024/4/10 |
901 |
920 |
879 |
886 |
-1.66% |
23,300 |
2024/4/9 |
895 |
914 |
886 |
901 |
+0.00% |
18,700 |
2024/4/8 |
891 |
903 |
887 |
901 |
+3.33% |
11,600 |
2024/4/5 |
878 |
889 |
863 |
872 |
-1.36% |
17,400 |
2024/4/4 |
901 |
903 |
876 |
884 |
-1.89% |
15,400 |
2024/4/3 |
891 |
911 |
891 |
901 |
+0.45% |
25,900 |
2024/4/2 |
922 |
922 |
885 |
897 |
-1.86% |
33,200 |
2024/4/1 |
917 |
946 |
914 |
914 |
-0.54% |
19,900 |
2024/3/29 |
922 |
938 |
909 |
919 |
-0.11% |
28,500 |
2024/3/28 |
944 |
949 |
908 |
920 |
-1.08% |
53,000 |
2024/3/27 |
951 |
971 |
926 |
930 |
-2.21% |
46,900 |
2024/3/26 |
991 |
995 |
951 |
951 |
-4.23% |
60,300 |
2024/3/25 |
996 |
1,021 |
990 |
993 |
-1.97% |
36,000 |
2024/3/22 |
1,014 |
1,038 |
986 |
1,013 |
+0.30% |
29,500 |
2024/3/21 |
1,012 |
1,031 |
1,000 |
1,010 |
+1.41% |
30,400 |
2024/3/19 |
1,032 |
1,050 |
982 |
996 |
-2.92% |
91,600 |
2024/3/18 |
1,013 |
1,043 |
1,013 |
1,026 |
+2.60% |
37,000 |
2024/3/15 |
1,052 |
1,084 |
997 |
1,000 |
-5.66% |
56,900 |
2024/3/14 |
1,050 |
1,123 |
1,039 |
1,060 |
+1.15% |
56,200 |
2024/3/13 |
1,079 |
1,116 |
1,030 |
1,048 |
-2.87% |
82,800 |
2024/3/12 |
1,030 |
1,150 |
1,022 |
1,079 |
+5.78% |
142,400 |
2024/3/11 |
1,072 |
1,091 |
1,011 |
1,020 |
-7.78% |
93,300 |
2024/3/8 |
1,250 |
1,276 |
1,073 |
1,106 |
-13.59% |
158,700 |
2024/3/7 |
1,400 |
1,411 |
1,280 |
1,280 |
-8.44% |
115,900 |
2024/3/6 |
1,390 |
1,447 |
1,368 |
1,398 |
-3.19% |
120,600 |
2024/3/5 |
1,325 |
1,452 |
1,292 |
1,444 |
+8.98% |
226,500 |
2024/3/4 |
1,230 |
1,330 |
1,221 |
1,325 |
+7.72% |
177,300 |
2024/3/1 |
1,314 |
1,314 |
1,204 |
1,230 |
-6.39% |
193,900 |
2024/2/29 |
1,235 |
1,349 |
1,235 |
1,314 |
+2.74% |
212,400 |
2024/2/28 |
1,401 |
1,401 |
1,253 |
1,279 |
-9.16% |
385,300 |
2024/2/27 |
1,418 |
1,570 |
1,355 |
1,408 |
-4.74% |
1,282,700 |
2024/2/26 |
1,240 |
1,563 |
1,194 |
1,478 |
+17.02% |
4,083,400 |
2024/2/22 |
1,315 |
1,583 |
1,183 |
1,263 |
-10.99% |
3,611,500 |
2024/2/21 |
1,179 |
1,419 |
1,025 |
1,419 |
+26.81% |
1,508,800 |
2024/2/20 |
1,121 |
1,245 |
1,058 |
1,119 |
+2.75% |
441,000 |
2024/2/19 |
939 |
1,089 |
934 |
1,089 |
+15.97% |
327,500 |
2024/2/16 |
925 |
943 |
920 |
939 |
+1.95% |
30,500 |
2024/2/15 |
997 |
997 |
899 |
921 |
+8.74% |
227,700 |
2024/2/14 |
828 |
847 |
827 |
847 |
+1.32% |
3,000 |
2024/2/13 |
821 |
837 |
821 |
836 |
+0.00% |
4,100 |
2024/2/9 |
835 |
849 |
828 |
836 |
+0.12% |
4,200 |
2024/2/8 |
851 |
853 |
814 |
835 |
-2.11% |
6,300 |
2024/2/7 |
853 |
858 |
843 |
853 |
+0.00% |
5,600 |
2024/2/6 |
860 |
860 |
850 |
853 |
-1.50% |
5,500 |
2024/2/5 |
871 |
871 |
850 |
866 |
-0.80% |
5,400 |
2024/2/2 |
871 |
877 |
862 |
873 |
+1.04% |
1,700 |
2024/2/1 |
867 |
867 |
853 |
864 |
-0.35% |
1,600 |
2024/1/31 |
874 |
874 |
864 |
867 |
-0.80% |
7,200 |
2024/1/30 |
857 |
875 |
857 |
874 |
+1.75% |
7,500 |
2024/1/29 |
874 |
885 |
850 |
859 |
-1.04% |
7,000 |
|