日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
940 |
942 |
912 |
938 |
-0.21% |
3,200 |
2024/7/25 |
975 |
983 |
925 |
940 |
-2.08% |
13,300 |
2024/7/24 |
965 |
972 |
960 |
960 |
-1.44% |
900 |
2024/7/23 |
983 |
983 |
964 |
974 |
-0.20% |
3,600 |
2024/7/22 |
996 |
996 |
976 |
976 |
-1.81% |
4,700 |
2024/7/19 |
990 |
1,000 |
990 |
994 |
-0.20% |
3,100 |
2024/7/18 |
980 |
1,000 |
980 |
996 |
+1.01% |
6,500 |
2024/7/17 |
998 |
999 |
985 |
986 |
-0.80% |
3,600 |
2024/7/16 |
982 |
994 |
982 |
994 |
+0.30% |
4,700 |
2024/7/12 |
992 |
994 |
991 |
991 |
-0.10% |
1,900 |
2024/7/11 |
991 |
992 |
980 |
992 |
+0.40% |
4,000 |
2024/7/10 |
998 |
998 |
983 |
988 |
-0.60% |
4,000 |
2024/7/9 |
975 |
995 |
975 |
994 |
+1.95% |
5,700 |
2024/7/8 |
992 |
992 |
965 |
975 |
-1.42% |
8,200 |
2024/7/5 |
996 |
999 |
989 |
989 |
-0.30% |
3,900 |
2024/7/4 |
996 |
1,000 |
991 |
992 |
-0.40% |
6,400 |
2024/7/3 |
994 |
1,005 |
991 |
996 |
+0.20% |
1,700 |
2024/7/2 |
1,004 |
1,007 |
994 |
994 |
-1.00% |
7,900 |
2024/7/1 |
1,002 |
1,005 |
995 |
1,004 |
+0.40% |
4,000 |
2024/6/28 |
1,005 |
1,009 |
998 |
1,000 |
-0.99% |
3,100 |
2024/6/27 |
999 |
1,011 |
998 |
1,010 |
+1.10% |
4,300 |
2024/6/26 |
997 |
1,003 |
993 |
999 |
-0.40% |
2,700 |
2024/6/25 |
1,015 |
1,015 |
1,001 |
1,003 |
-0.40% |
5,300 |
2024/6/24 |
1,020 |
1,020 |
999 |
1,007 |
-0.89% |
14,100 |
2024/6/21 |
1,011 |
1,020 |
1,002 |
1,016 |
+1.09% |
11,400 |
2024/6/20 |
1,000 |
1,014 |
998 |
1,005 |
+0.20% |
6,500 |
2024/6/19 |
1,006 |
1,019 |
990 |
1,003 |
+0.20% |
16,300 |
2024/6/18 |
1,000 |
1,009 |
991 |
1,001 |
+0.81% |
10,800 |
2024/6/17 |
1,009 |
1,009 |
991 |
993 |
-1.29% |
2,800 |
2024/6/14 |
1,000 |
1,009 |
990 |
1,006 |
+0.50% |
2,200 |
2024/6/13 |
995 |
1,019 |
995 |
1,001 |
+0.60% |
9,400 |
2024/6/12 |
1,012 |
1,012 |
981 |
995 |
-1.49% |
7,400 |
2024/6/11 |
1,019 |
1,023 |
1,000 |
1,010 |
-0.98% |
10,100 |
2024/6/10 |
1,023 |
1,025 |
998 |
1,020 |
+1.80% |
4,700 |
2024/6/7 |
1,021 |
1,034 |
991 |
1,002 |
-0.40% |
8,600 |
2024/6/6 |
997 |
1,046 |
981 |
1,006 |
+2.97% |
53,900 |
2024/6/5 |
968 |
988 |
960 |
977 |
+0.51% |
13,700 |
2024/6/4 |
972 |
983 |
968 |
972 |
-0.21% |
8,400 |
2024/6/3 |
978 |
978 |
956 |
974 |
+2.42% |
5,900 |
2024/5/31 |
939 |
964 |
939 |
951 |
+1.28% |
5,500 |
2024/5/30 |
923 |
944 |
912 |
939 |
+1.29% |
13,300 |
2024/5/29 |
926 |
935 |
912 |
927 |
-0.22% |
19,400 |
2024/5/28 |
938 |
941 |
928 |
929 |
-0.96% |
2,900 |
2024/5/27 |
948 |
950 |
926 |
938 |
+1.08% |
5,600 |
2024/5/24 |
948 |
948 |
923 |
928 |
-2.52% |
3,500 |
2024/5/23 |
951 |
961 |
943 |
952 |
+0.53% |
5,800 |
2024/5/22 |
955 |
955 |
938 |
947 |
+0.42% |
4,800 |
2024/5/21 |
951 |
954 |
922 |
943 |
-0.74% |
7,000 |
2024/5/20 |
939 |
966 |
939 |
950 |
+1.82% |
22,600 |
2024/5/17 |
906 |
933 |
904 |
933 |
+5.54% |
22,600 |
2024/5/16 |
899 |
900 |
884 |
884 |
+0.45% |
19,500 |
2024/5/15 |
880 |
889 |
880 |
880 |
-0.11% |
3,400 |
2024/5/14 |
881 |
889 |
881 |
881 |
+0.11% |
4,500 |
2024/5/13 |
884 |
884 |
880 |
880 |
-0.68% |
2,000 |
2024/5/10 |
884 |
886 |
884 |
886 |
-0.23% |
1,500 |
2024/5/9 |
882 |
889 |
880 |
888 |
+0.68% |
4,500 |
2024/5/8 |
878 |
883 |
878 |
882 |
+0.46% |
2,200 |
2024/5/7 |
876 |
880 |
876 |
878 |
+0.11% |
1,800 |
2024/5/2 |
882 |
888 |
876 |
877 |
-0.68% |
3,600 |
2024/5/1 |
887 |
887 |
882 |
883 |
-0.45% |
3,600 |
2024/4/30 |
888 |
900 |
884 |
887 |
-1.33% |
10,100 |
2024/4/26 |
890 |
899 |
890 |
899 |
+0.90% |
4,300 |
2024/4/25 |
914 |
914 |
891 |
891 |
-1.55% |
7,100 |
2024/4/24 |
896 |
909 |
890 |
905 |
+1.34% |
10,100 |
2024/4/23 |
884 |
894 |
884 |
893 |
+1.02% |
1,700 |
2024/4/22 |
884 |
894 |
883 |
884 |
-0.23% |
3,700 |
2024/4/19 |
905 |
905 |
882 |
886 |
-2.21% |
19,000 |
2024/4/18 |
917 |
917 |
906 |
906 |
-0.44% |
1,700 |
2024/4/17 |
918 |
918 |
907 |
910 |
+0.00% |
3,100 |
2024/4/16 |
909 |
941 |
907 |
910 |
-1.52% |
9,400 |
2024/4/15 |
910 |
936 |
910 |
924 |
+1.32% |
6,800 |
2024/4/12 |
911 |
917 |
911 |
912 |
+0.11% |
4,000 |
2024/4/11 |
910 |
914 |
910 |
911 |
-0.22% |
3,500 |
2024/4/10 |
916 |
916 |
911 |
913 |
-0.22% |
5,800 |
2024/4/9 |
905 |
915 |
905 |
915 |
+1.10% |
200 |
2024/4/8 |
900 |
909 |
900 |
905 |
+0.22% |
9,100 |
2024/4/5 |
896 |
909 |
896 |
903 |
+0.22% |
7,800 |
2024/4/4 |
900 |
910 |
900 |
901 |
+0.11% |
6,300 |
2024/4/3 |
888 |
908 |
888 |
900 |
+1.47% |
12,000 |
2024/4/2 |
891 |
895 |
886 |
887 |
-0.45% |
6,800 |
2024/4/1 |
910 |
910 |
891 |
891 |
-1.87% |
8,000 |
2024/3/29 |
900 |
910 |
900 |
908 |
+0.22% |
2,800 |
2024/3/28 |
908 |
916 |
893 |
906 |
-1.20% |
5,000 |
2024/3/27 |
927 |
927 |
907 |
917 |
+0.44% |
5,200 |
2024/3/26 |
928 |
928 |
913 |
913 |
-2.14% |
6,100 |
2024/3/25 |
927 |
936 |
923 |
933 |
+0.76% |
7,700 |
2024/3/22 |
925 |
926 |
912 |
926 |
+0.43% |
5,600 |
2024/3/21 |
911 |
924 |
907 |
922 |
+1.10% |
7,100 |
2024/3/19 |
887 |
912 |
887 |
912 |
+2.13% |
11,100 |
2024/3/18 |
874 |
895 |
874 |
893 |
+2.17% |
6,200 |
2024/3/15 |
875 |
890 |
864 |
874 |
-1.80% |
7,900 |
2024/3/14 |
892 |
900 |
887 |
890 |
-0.56% |
8,600 |
2024/3/13 |
904 |
904 |
895 |
895 |
+0.22% |
4,300 |
2024/3/12 |
868 |
903 |
865 |
893 |
+2.88% |
13,500 |
2024/3/11 |
892 |
899 |
865 |
868 |
-2.69% |
14,100 |
2024/3/8 |
897 |
900 |
892 |
892 |
-0.45% |
10,000 |
2024/3/7 |
915 |
921 |
896 |
896 |
-2.61% |
11,200 |
2024/3/6 |
910 |
927 |
905 |
920 |
+1.10% |
3,400 |
2024/3/5 |
913 |
915 |
900 |
910 |
-0.55% |
9,300 |
2024/3/4 |
918 |
930 |
910 |
915 |
-0.33% |
6,400 |
2024/3/1 |
927 |
934 |
911 |
918 |
-0.33% |
12,800 |
2024/2/29 |
924 |
930 |
916 |
921 |
-0.32% |
9,500 |
2024/2/28 |
930 |
933 |
922 |
924 |
+0.00% |
6,200 |
2024/2/27 |
920 |
936 |
920 |
924 |
-0.32% |
3,700 |
2024/2/26 |
930 |
932 |
920 |
927 |
+0.00% |
13,700 |
2024/2/22 |
918 |
933 |
918 |
927 |
+0.00% |
9,600 |
2024/2/21 |
915 |
935 |
915 |
927 |
+0.00% |
9,100 |
2024/2/20 |
917 |
929 |
912 |
927 |
+1.09% |
11,300 |
2024/2/19 |
899 |
924 |
897 |
917 |
+1.44% |
22,000 |
2024/2/16 |
860 |
925 |
851 |
904 |
+5.36% |
65,900 |
2024/2/15 |
890 |
890 |
843 |
858 |
-2.94% |
64,800 |
2024/2/14 |
924 |
925 |
884 |
884 |
-4.12% |
63,300 |
2024/2/13 |
970 |
974 |
921 |
922 |
-4.85% |
97,400 |
2024/2/9 |
939 |
1,000 |
925 |
969 |
-18.84% |
250,000 |
2024/2/8 |
1,216 |
1,225 |
1,186 |
1,194 |
-1.57% |
43,000 |
2024/2/7 |
1,221 |
1,232 |
1,207 |
1,213 |
-1.30% |
30,700 |
2024/2/6 |
1,215 |
1,231 |
1,215 |
1,229 |
+0.16% |
10,700 |
2024/2/5 |
1,227 |
1,230 |
1,220 |
1,227 |
+0.57% |
3,600 |
2024/2/2 |
1,220 |
1,239 |
1,220 |
1,220 |
-1.29% |
11,000 |
2024/2/1 |
1,234 |
1,240 |
1,226 |
1,236 |
-0.40% |
2,300 |
2024/1/31 |
1,239 |
1,241 |
1,214 |
1,241 |
+0.49% |
5,700 |
2024/1/30 |
1,240 |
1,248 |
1,233 |
1,235 |
+0.32% |
4,200 |
2024/1/29 |
1,210 |
1,239 |
1,210 |
1,231 |
+0.90% |
14,600 |
|