| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
952 |
960 |
947 |
950 |
+0.74% |
41,400 |
| 2024/7/25 |
935 |
957 |
934 |
943 |
+0.11% |
72,900 |
| 2024/7/24 |
962 |
965 |
942 |
942 |
-2.18% |
44,500 |
| 2024/7/23 |
960 |
975 |
960 |
963 |
+0.52% |
42,200 |
| 2024/7/22 |
981 |
982 |
958 |
958 |
-1.24% |
60,700 |
| 2024/7/19 |
963 |
970 |
953 |
970 |
+1.25% |
86,400 |
| 2024/7/18 |
940 |
979 |
939 |
958 |
+2.35% |
81,800 |
| 2024/7/17 |
927 |
943 |
924 |
936 |
+1.41% |
33,000 |
| 2024/7/16 |
930 |
935 |
922 |
923 |
+0.33% |
38,900 |
| 2024/7/12 |
921 |
937 |
915 |
920 |
-1.08% |
65,900 |
| 2024/7/11 |
930 |
939 |
920 |
930 |
+0.22% |
55,000 |
| 2024/7/10 |
920 |
928 |
915 |
928 |
+0.87% |
64,000 |
| 2024/7/9 |
920 |
929 |
915 |
920 |
+0.77% |
47,300 |
| 2024/7/8 |
930 |
930 |
908 |
913 |
-2.56% |
52,600 |
| 2024/7/5 |
952 |
956 |
930 |
937 |
-0.95% |
84,400 |
| 2024/7/4 |
944 |
951 |
938 |
946 |
+0.32% |
27,100 |
| 2024/7/3 |
950 |
951 |
940 |
943 |
-1.05% |
43,500 |
| 2024/7/2 |
953 |
958 |
948 |
953 |
+0.00% |
27,900 |
| 2024/7/1 |
958 |
958 |
950 |
953 |
-0.10% |
19,800 |
| 2024/6/28 |
959 |
960 |
945 |
954 |
-0.52% |
32,300 |
| 2024/6/27 |
979 |
981 |
953 |
959 |
-1.84% |
61,400 |
| 2024/6/26 |
972 |
982 |
971 |
977 |
+0.10% |
48,300 |
| 2024/6/25 |
965 |
982 |
965 |
976 |
+1.88% |
72,500 |
| 2024/6/24 |
950 |
958 |
945 |
958 |
+1.05% |
71,900 |
| 2024/6/21 |
966 |
973 |
946 |
948 |
-1.86% |
49,900 |
| 2024/6/20 |
973 |
988 |
962 |
966 |
-0.21% |
92,000 |
| 2024/6/19 |
942 |
968 |
942 |
968 |
+2.87% |
93,500 |
| 2024/6/18 |
948 |
960 |
941 |
941 |
+0.53% |
64,800 |
| 2024/6/17 |
926 |
943 |
918 |
936 |
+0.97% |
65,400 |
| 2024/6/14 |
906 |
932 |
904 |
927 |
+2.32% |
95,400 |
| 2024/6/13 |
913 |
918 |
896 |
906 |
-0.55% |
67,400 |
| 2024/6/12 |
917 |
930 |
910 |
911 |
-0.98% |
73,300 |
| 2024/6/11 |
899 |
927 |
896 |
920 |
+2.00% |
59,000 |
| 2024/6/10 |
882 |
905 |
881 |
902 |
+2.50% |
70,400 |
| 2024/6/7 |
881 |
891 |
879 |
880 |
+0.00% |
61,800 |
| 2024/6/6 |
887 |
900 |
874 |
880 |
-0.79% |
89,900 |
| 2024/6/5 |
900 |
902 |
886 |
887 |
-1.44% |
61,700 |
| 2024/6/4 |
905 |
910 |
897 |
900 |
-0.99% |
66,300 |
| 2024/6/3 |
906 |
918 |
905 |
909 |
+0.33% |
50,900 |
| 2024/5/31 |
900 |
910 |
899 |
906 |
+1.34% |
75,600 |
| 2024/5/30 |
885 |
900 |
882 |
894 |
-0.11% |
72,400 |
| 2024/5/29 |
913 |
919 |
893 |
895 |
-1.97% |
93,200 |
| 2024/5/28 |
919 |
929 |
913 |
913 |
-0.98% |
39,900 |
| 2024/5/27 |
932 |
937 |
911 |
922 |
-0.43% |
72,900 |
| 2024/5/24 |
927 |
941 |
923 |
926 |
-1.17% |
93,800 |
| 2024/5/23 |
941 |
958 |
937 |
937 |
-0.32% |
60,400 |
| 2024/5/22 |
937 |
956 |
936 |
940 |
+0.53% |
44,400 |
| 2024/5/21 |
947 |
957 |
934 |
935 |
-0.85% |
54,600 |
| 2024/5/20 |
953 |
964 |
940 |
943 |
-0.74% |
73,800 |
| 2024/5/17 |
945 |
968 |
945 |
950 |
+0.11% |
56,000 |
| 2024/5/16 |
957 |
976 |
947 |
949 |
-0.84% |
79,200 |
| 2024/5/15 |
973 |
982 |
957 |
957 |
-1.85% |
86,600 |
| 2024/5/14 |
957 |
992 |
957 |
975 |
+1.88% |
169,200 |
| 2024/5/13 |
950 |
978 |
931 |
957 |
-9.97% |
457,100 |
| 2024/5/10 |
1,040 |
1,064 |
1,026 |
1,063 |
+2.31% |
166,100 |
| 2024/5/9 |
1,020 |
1,042 |
1,010 |
1,039 |
+2.67% |
69,000 |
| 2024/5/8 |
1,037 |
1,048 |
1,010 |
1,012 |
-3.44% |
130,600 |
| 2024/5/7 |
1,001 |
1,055 |
996 |
1,048 |
+4.70% |
162,000 |
| 2024/5/2 |
1,009 |
1,019 |
999 |
1,001 |
-0.89% |
47,500 |
| 2024/5/1 |
1,030 |
1,030 |
1,005 |
1,010 |
-2.04% |
54,900 |
| 2024/4/30 |
1,010 |
1,033 |
1,006 |
1,031 |
+2.18% |
80,800 |
| 2024/4/26 |
1,015 |
1,015 |
988 |
1,009 |
-2.23% |
90,300 |
| 2024/4/25 |
991 |
1,046 |
991 |
1,032 |
+4.14% |
222,200 |
| 2024/4/24 |
995 |
996 |
985 |
991 |
-0.80% |
46,300 |
| 2024/4/23 |
999 |
1,004 |
992 |
999 |
+0.30% |
71,100 |
| 2024/4/22 |
957 |
1,000 |
957 |
996 |
+6.52% |
169,500 |
| 2024/4/19 |
937 |
938 |
903 |
935 |
-0.53% |
143,600 |
| 2024/4/18 |
920 |
945 |
918 |
940 |
+0.97% |
100,600 |
| 2024/4/17 |
985 |
986 |
929 |
931 |
-5.39% |
152,400 |
| 2024/4/16 |
1,017 |
1,017 |
979 |
984 |
-3.62% |
95,400 |
| 2024/4/15 |
1,015 |
1,031 |
1,005 |
1,021 |
-0.20% |
86,100 |
| 2024/4/12 |
1,005 |
1,023 |
1,003 |
1,023 |
+2.10% |
95,300 |
| 2024/4/11 |
987 |
1,002 |
984 |
1,002 |
+0.40% |
47,500 |
| 2024/4/10 |
1,000 |
1,002 |
981 |
998 |
-0.40% |
116,400 |
| 2024/4/9 |
995 |
1,002 |
990 |
1,002 |
+0.40% |
55,300 |
| 2024/4/8 |
981 |
1,003 |
980 |
998 |
+1.42% |
95,900 |
| 2024/4/5 |
983 |
1,004 |
967 |
984 |
-0.71% |
180,500 |
| 2024/4/4 |
994 |
1,003 |
975 |
991 |
-0.20% |
100,300 |
| 2024/4/3 |
959 |
1,004 |
955 |
993 |
+2.58% |
120,200 |
| 2024/4/2 |
963 |
972 |
953 |
968 |
+0.41% |
108,700 |
| 2024/4/1 |
980 |
989 |
962 |
964 |
-1.33% |
115,400 |
| 2024/3/29 |
974 |
982 |
966 |
977 |
+0.72% |
66,200 |
| 2024/3/28 |
980 |
981 |
968 |
970 |
-2.51% |
95,900 |
| 2024/3/27 |
992 |
1,007 |
987 |
995 |
+1.32% |
240,600 |
| 2024/3/26 |
1,000 |
1,019 |
976 |
982 |
-2.77% |
227,000 |
| 2024/3/25 |
1,022 |
1,025 |
1,000 |
1,010 |
-1.17% |
205,100 |
| 2024/3/22 |
1,007 |
1,028 |
999 |
1,022 |
+1.49% |
123,700 |
| 2024/3/21 |
1,018 |
1,020 |
994 |
1,007 |
-1.37% |
138,900 |
| 2024/3/19 |
1,027 |
1,030 |
1,015 |
1,021 |
-0.78% |
115,500 |
| 2024/3/18 |
1,046 |
1,046 |
1,029 |
1,029 |
-1.15% |
68,000 |
| 2024/3/15 |
1,031 |
1,048 |
1,022 |
1,041 |
+0.97% |
140,700 |
| 2024/3/14 |
1,033 |
1,038 |
1,020 |
1,031 |
-0.10% |
54,800 |
| 2024/3/13 |
1,057 |
1,061 |
1,031 |
1,032 |
-1.99% |
86,300 |
| 2024/3/12 |
1,030 |
1,053 |
1,025 |
1,053 |
+2.83% |
127,800 |
| 2024/3/11 |
1,036 |
1,040 |
1,011 |
1,024 |
-1.92% |
79,400 |
| 2024/3/8 |
1,037 |
1,061 |
1,034 |
1,044 |
+1.56% |
225,300 |
| 2024/3/7 |
1,038 |
1,054 |
1,026 |
1,028 |
-0.29% |
155,100 |
| 2024/3/6 |
1,019 |
1,049 |
1,016 |
1,031 |
+0.78% |
126,300 |
| 2024/3/5 |
1,000 |
1,027 |
998 |
1,023 |
+2.92% |
97,400 |
| 2024/3/4 |
1,004 |
1,011 |
992 |
994 |
-1.88% |
105,700 |
| 2024/3/1 |
1,021 |
1,025 |
1,004 |
1,013 |
-1.75% |
70,000 |
| 2024/2/29 |
1,017 |
1,037 |
1,016 |
1,031 |
+0.98% |
82,600 |
| 2024/2/28 |
1,026 |
1,031 |
1,020 |
1,021 |
-0.97% |
66,100 |
| 2024/2/27 |
1,035 |
1,055 |
1,028 |
1,031 |
-0.29% |
107,600 |
| 2024/2/26 |
1,066 |
1,068 |
1,028 |
1,034 |
-1.99% |
117,800 |
| 2024/2/22 |
1,029 |
1,057 |
1,029 |
1,055 |
+2.03% |
108,900 |
| 2024/2/21 |
1,038 |
1,040 |
1,023 |
1,034 |
-0.77% |
66,900 |
| 2024/2/20 |
1,041 |
1,066 |
1,038 |
1,042 |
+2.66% |
240,500 |
| 2024/2/19 |
954 |
1,015 |
954 |
1,015 |
+4.86% |
216,300 |
| 2024/2/16 |
948 |
975 |
947 |
968 |
+1.89% |
86,300 |
| 2024/2/15 |
972 |
972 |
938 |
950 |
-2.26% |
128,900 |
| 2024/2/14 |
984 |
986 |
970 |
972 |
-1.72% |
73,200 |
| 2024/2/13 |
970 |
992 |
956 |
989 |
+2.49% |
132,600 |
| 2024/2/9 |
966 |
982 |
958 |
965 |
-0.31% |
149,200 |
| 2024/2/8 |
983 |
983 |
954 |
968 |
-2.02% |
179,400 |
| 2024/2/7 |
977 |
990 |
968 |
988 |
+1.13% |
184,100 |
| 2024/2/6 |
1,020 |
1,020 |
977 |
977 |
-4.22% |
243,400 |
| 2024/2/5 |
1,014 |
1,025 |
1,002 |
1,020 |
+0.10% |
415,200 |
| 2024/2/2 |
902 |
1,033 |
902 |
1,019 |
+13.35% |
1,211,800 |
| 2024/2/1 |
888 |
902 |
884 |
899 |
+1.35% |
157,300 |
| 2024/1/31 |
854 |
891 |
845 |
887 |
+4.11% |
132,700 |
| 2024/1/30 |
850 |
860 |
846 |
852 |
+0.59% |
75,400 |
| 2024/1/29 |
838 |
850 |
835 |
847 |
+1.68% |
68,900 |
|
