日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
965 |
967 |
957 |
957 |
-1.03% |
33,800 |
2024/7/25 |
974 |
974 |
966 |
967 |
-0.82% |
38,000 |
2024/7/24 |
980 |
984 |
974 |
975 |
-0.51% |
18,300 |
2024/7/23 |
979 |
987 |
979 |
980 |
-0.31% |
14,600 |
2024/7/22 |
985 |
986 |
977 |
983 |
-0.51% |
23,700 |
2024/7/19 |
995 |
995 |
983 |
988 |
-0.90% |
28,700 |
2024/7/18 |
993 |
999 |
991 |
997 |
-0.10% |
13,800 |
2024/7/17 |
989 |
998 |
989 |
998 |
+1.11% |
21,600 |
2024/7/16 |
993 |
993 |
985 |
987 |
-0.60% |
20,100 |
2024/7/12 |
975 |
993 |
975 |
993 |
+0.51% |
25,500 |
2024/7/11 |
988 |
988 |
972 |
988 |
+1.54% |
24,700 |
2024/7/10 |
987 |
989 |
968 |
973 |
-1.72% |
90,700 |
2024/7/9 |
999 |
1,003 |
990 |
990 |
-0.90% |
51,500 |
2024/7/8 |
1,018 |
1,018 |
997 |
999 |
-0.99% |
29,200 |
2024/7/5 |
1,013 |
1,018 |
1,004 |
1,009 |
-0.39% |
35,700 |
2024/7/4 |
1,011 |
1,019 |
1,011 |
1,013 |
+0.20% |
22,900 |
2024/7/3 |
1,006 |
1,013 |
1,005 |
1,011 |
+0.50% |
16,600 |
2024/7/2 |
1,000 |
1,007 |
997 |
1,006 |
+1.00% |
21,000 |
2024/7/1 |
1,011 |
1,011 |
996 |
996 |
-1.48% |
41,000 |
2024/6/28 |
1,019 |
1,025 |
1,011 |
1,011 |
+0.00% |
22,400 |
2024/6/27 |
1,010 |
1,020 |
1,010 |
1,011 |
-0.20% |
25,700 |
2024/6/26 |
1,020 |
1,025 |
1,012 |
1,013 |
-0.10% |
17,300 |
2024/6/25 |
1,008 |
1,027 |
1,008 |
1,014 |
+1.20% |
37,400 |
2024/6/24 |
1,000 |
1,008 |
1,000 |
1,002 |
+0.30% |
15,400 |
2024/6/21 |
1,001 |
1,008 |
999 |
999 |
-0.20% |
17,200 |
2024/6/20 |
1,014 |
1,014 |
1,000 |
1,001 |
-1.28% |
21,200 |
2024/6/19 |
1,020 |
1,021 |
1,007 |
1,014 |
+0.30% |
23,500 |
2024/6/18 |
1,005 |
1,029 |
1,005 |
1,011 |
+0.60% |
29,300 |
2024/6/17 |
1,020 |
1,039 |
998 |
1,005 |
+0.40% |
59,600 |
2024/6/14 |
1,007 |
1,015 |
1,001 |
1,001 |
-0.79% |
33,900 |
2024/6/13 |
1,024 |
1,027 |
1,009 |
1,009 |
-0.98% |
40,500 |
2024/6/12 |
1,015 |
1,029 |
1,012 |
1,019 |
+0.30% |
58,000 |
2024/6/11 |
1,030 |
1,050 |
1,015 |
1,016 |
-1.65% |
138,400 |
2024/6/10 |
975 |
1,033 |
971 |
1,033 |
+10.01% |
564,100 |
2024/6/7 |
925 |
940 |
920 |
939 |
+0.11% |
99,100 |
2024/6/6 |
957 |
957 |
928 |
938 |
-1.78% |
90,600 |
2024/6/5 |
956 |
957 |
946 |
955 |
+0.32% |
44,800 |
2024/6/4 |
954 |
960 |
952 |
952 |
-0.42% |
24,600 |
2024/6/3 |
973 |
973 |
950 |
956 |
-0.83% |
45,500 |
2024/5/31 |
951 |
966 |
950 |
964 |
+2.12% |
27,200 |
2024/5/30 |
945 |
947 |
935 |
944 |
-0.21% |
16,900 |
2024/5/29 |
970 |
970 |
946 |
946 |
-2.47% |
21,100 |
2024/5/28 |
950 |
972 |
946 |
970 |
+2.11% |
30,100 |
2024/5/27 |
952 |
956 |
941 |
950 |
-0.11% |
32,300 |
2024/5/24 |
957 |
965 |
951 |
951 |
-1.45% |
30,900 |
2024/5/23 |
974 |
976 |
962 |
965 |
-0.21% |
20,100 |
2024/5/22 |
970 |
976 |
967 |
967 |
+0.21% |
20,100 |
2024/5/21 |
977 |
977 |
965 |
965 |
-0.82% |
16,800 |
2024/5/20 |
956 |
976 |
955 |
973 |
+1.99% |
30,700 |
2024/5/17 |
953 |
959 |
946 |
954 |
+0.10% |
10,200 |
2024/5/16 |
954 |
954 |
940 |
953 |
+0.21% |
35,800 |
2024/5/15 |
966 |
966 |
951 |
951 |
-0.94% |
16,000 |
2024/5/14 |
953 |
964 |
953 |
960 |
+0.73% |
20,000 |
2024/5/13 |
957 |
961 |
950 |
953 |
-0.31% |
20,900 |
2024/5/10 |
965 |
967 |
956 |
956 |
-0.10% |
19,600 |
2024/5/9 |
949 |
961 |
945 |
957 |
+0.31% |
24,200 |
2024/5/8 |
941 |
963 |
939 |
954 |
+1.38% |
50,000 |
2024/5/7 |
940 |
945 |
939 |
941 |
+0.32% |
31,500 |
2024/5/2 |
941 |
941 |
931 |
938 |
-0.74% |
36,200 |
2024/5/1 |
939 |
949 |
938 |
945 |
+0.64% |
27,100 |
2024/4/30 |
936 |
945 |
934 |
939 |
+0.86% |
25,400 |
2024/4/26 |
936 |
939 |
931 |
931 |
-0.85% |
78,600 |
2024/4/25 |
941 |
942 |
936 |
939 |
-0.53% |
17,600 |
2024/4/24 |
939 |
945 |
938 |
944 |
+0.64% |
23,200 |
2024/4/23 |
937 |
938 |
931 |
938 |
+1.19% |
17,300 |
2024/4/22 |
920 |
932 |
920 |
927 |
+1.20% |
42,700 |
2024/4/19 |
939 |
939 |
904 |
916 |
-2.35% |
105,300 |
2024/4/18 |
923 |
945 |
920 |
938 |
+1.08% |
33,200 |
2024/4/17 |
945 |
945 |
923 |
928 |
-1.69% |
88,600 |
2024/4/16 |
957 |
957 |
944 |
944 |
-1.87% |
96,900 |
2024/4/15 |
961 |
963 |
958 |
962 |
-0.62% |
51,900 |
2024/4/12 |
973 |
977 |
965 |
968 |
-0.31% |
49,600 |
2024/4/11 |
974 |
975 |
966 |
971 |
-0.61% |
61,200 |
2024/4/10 |
979 |
982 |
975 |
977 |
+0.21% |
38,500 |
2024/4/9 |
971 |
978 |
969 |
975 |
+0.41% |
29,000 |
2024/4/8 |
973 |
975 |
968 |
971 |
-0.21% |
32,600 |
2024/4/5 |
966 |
980 |
956 |
973 |
+0.31% |
72,800 |
2024/4/4 |
981 |
982 |
970 |
970 |
-0.51% |
70,500 |
2024/4/3 |
978 |
987 |
967 |
975 |
-0.51% |
65,300 |
2024/4/2 |
998 |
1,002 |
979 |
980 |
-1.80% |
123,500 |
2024/4/1 |
1,005 |
1,014 |
997 |
998 |
-0.50% |
57,800 |
2024/3/29 |
997 |
1,006 |
996 |
1,003 |
+0.80% |
51,900 |
2024/3/28 |
997 |
1,004 |
995 |
995 |
-0.20% |
70,300 |
2024/3/27 |
1,014 |
1,014 |
997 |
997 |
-1.09% |
67,200 |
2024/3/26 |
1,006 |
1,010 |
997 |
1,008 |
+0.10% |
51,700 |
2024/3/25 |
1,011 |
1,029 |
1,007 |
1,007 |
+0.60% |
104,600 |
2024/3/22 |
1,002 |
1,004 |
993 |
1,001 |
+0.30% |
70,500 |
2024/3/21 |
1,018 |
1,033 |
998 |
998 |
-0.30% |
84,800 |
2024/3/19 |
995 |
1,010 |
994 |
1,001 |
+0.70% |
50,100 |
2024/3/18 |
992 |
1,005 |
992 |
994 |
+0.30% |
71,500 |
2024/3/15 |
1,004 |
1,009 |
989 |
991 |
-2.56% |
71,000 |
2024/3/14 |
991 |
1,023 |
985 |
1,017 |
+2.62% |
97,900 |
2024/3/13 |
1,000 |
1,012 |
987 |
991 |
-0.50% |
111,300 |
2024/3/12 |
993 |
1,024 |
980 |
996 |
-1.19% |
219,400 |
2024/3/11 |
1,000 |
1,048 |
982 |
1,008 |
-12.27% |
598,900 |
2024/3/8 |
1,137 |
1,171 |
1,131 |
1,149 |
-0.26% |
229,200 |
2024/3/7 |
1,164 |
1,164 |
1,132 |
1,152 |
-1.03% |
101,000 |
2024/3/6 |
1,139 |
1,165 |
1,118 |
1,164 |
+2.19% |
132,700 |
2024/3/5 |
1,091 |
1,140 |
1,078 |
1,139 |
+2.98% |
108,100 |
2024/3/4 |
1,089 |
1,115 |
1,071 |
1,106 |
+2.22% |
121,100 |
2024/3/1 |
1,092 |
1,097 |
1,068 |
1,082 |
-1.01% |
64,100 |
2024/2/29 |
1,081 |
1,095 |
1,070 |
1,093 |
+0.37% |
37,300 |
2024/2/28 |
1,088 |
1,103 |
1,082 |
1,089 |
-0.82% |
55,500 |
2024/2/27 |
1,100 |
1,104 |
1,074 |
1,098 |
+0.18% |
94,400 |
2024/2/26 |
1,040 |
1,105 |
1,036 |
1,096 |
+5.79% |
193,200 |
2024/2/22 |
1,077 |
1,080 |
1,028 |
1,036 |
-2.36% |
101,700 |
2024/2/21 |
1,072 |
1,087 |
1,046 |
1,061 |
-3.02% |
101,700 |
2024/2/20 |
1,091 |
1,116 |
1,070 |
1,094 |
-0.27% |
254,700 |
2024/2/19 |
1,050 |
1,102 |
1,043 |
1,097 |
+12.98% |
933,200 |
2024/2/16 |
960 |
979 |
958 |
971 |
+0.73% |
55,200 |
2024/2/15 |
974 |
987 |
962 |
964 |
-0.62% |
49,600 |
2024/2/14 |
974 |
975 |
965 |
970 |
-1.22% |
42,800 |
2024/2/13 |
977 |
988 |
977 |
982 |
+1.03% |
49,400 |
2024/2/9 |
965 |
980 |
965 |
972 |
+0.21% |
38,000 |
2024/2/8 |
980 |
980 |
962 |
970 |
-1.02% |
77,800 |
2024/2/7 |
993 |
995 |
980 |
980 |
-1.71% |
66,400 |
2024/2/6 |
1,005 |
1,008 |
990 |
997 |
-0.30% |
93,500 |
2024/2/5 |
982 |
1,001 |
980 |
1,000 |
+2.67% |
99,800 |
2024/2/2 |
996 |
996 |
970 |
974 |
-2.21% |
177,600 |
2024/2/1 |
1,008 |
1,034 |
996 |
996 |
-2.64% |
174,400 |
2024/1/31 |
1,007 |
1,026 |
1,001 |
1,023 |
+0.49% |
147,800 |
2024/1/30 |
1,013 |
1,037 |
1,013 |
1,018 |
-2.12% |
308,700 |
2024/1/29 |
1,073 |
1,074 |
1,040 |
1,040 |
-2.71% |
346,700 |
|