日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
997 |
997 |
990 |
992 |
-0.30% |
32,400 |
2024/7/25 |
992 |
995 |
986 |
995 |
+0.00% |
40,700 |
2024/7/24 |
1,000 |
1,000 |
990 |
995 |
-0.50% |
35,500 |
2024/7/23 |
998 |
1,001 |
997 |
1,000 |
-0.10% |
10,800 |
2024/7/22 |
1,000 |
1,003 |
998 |
1,001 |
-0.10% |
10,200 |
2024/7/19 |
1,000 |
1,002 |
997 |
1,002 |
+0.40% |
10,000 |
2024/7/18 |
998 |
1,001 |
998 |
998 |
-0.20% |
13,800 |
2024/7/17 |
999 |
1,000 |
997 |
1,000 |
+0.10% |
18,000 |
2024/7/16 |
1,001 |
1,002 |
996 |
999 |
+0.10% |
22,500 |
2024/7/12 |
1,000 |
1,001 |
998 |
998 |
+0.10% |
11,600 |
2024/7/11 |
998 |
1,000 |
997 |
997 |
-0.10% |
13,000 |
2024/7/10 |
998 |
1,001 |
992 |
998 |
+0.10% |
28,200 |
2024/7/9 |
998 |
1,021 |
995 |
997 |
+0.00% |
79,400 |
2024/7/8 |
1,002 |
1,002 |
997 |
997 |
+0.00% |
12,100 |
2024/7/5 |
1,001 |
1,001 |
997 |
997 |
-0.30% |
6,200 |
2024/7/4 |
1,002 |
1,002 |
998 |
1,000 |
+0.00% |
6,400 |
2024/7/3 |
1,003 |
1,003 |
998 |
1,000 |
-0.20% |
13,500 |
2024/7/2 |
1,002 |
1,002 |
999 |
1,002 |
+0.10% |
11,200 |
2024/7/1 |
1,002 |
1,002 |
998 |
1,001 |
+0.20% |
13,600 |
2024/6/28 |
1,002 |
1,002 |
995 |
999 |
+0.30% |
5,700 |
2024/6/27 |
994 |
1,002 |
993 |
996 |
+0.20% |
30,400 |
2024/6/26 |
993 |
995 |
988 |
994 |
+0.20% |
15,100 |
2024/6/25 |
994 |
994 |
987 |
992 |
+0.30% |
18,400 |
2024/6/24 |
995 |
995 |
982 |
989 |
-0.40% |
59,500 |
2024/6/21 |
995 |
999 |
993 |
993 |
-0.20% |
14,900 |
2024/6/20 |
1,000 |
1,000 |
995 |
995 |
-0.10% |
7,700 |
2024/6/19 |
998 |
999 |
995 |
996 |
+0.00% |
11,600 |
2024/6/18 |
1,001 |
1,001 |
994 |
996 |
+0.10% |
8,800 |
2024/6/17 |
1,003 |
1,003 |
993 |
995 |
-0.40% |
19,000 |
2024/6/14 |
998 |
1,004 |
998 |
999 |
-0.50% |
8,100 |
2024/6/13 |
1,005 |
1,005 |
998 |
1,004 |
+0.70% |
19,800 |
2024/6/12 |
1,002 |
1,002 |
997 |
997 |
+0.10% |
5,700 |
2024/6/11 |
1,004 |
1,005 |
996 |
996 |
-0.70% |
12,200 |
2024/6/10 |
1,002 |
1,003 |
998 |
1,003 |
+1.01% |
9,300 |
2024/6/7 |
1,002 |
1,002 |
993 |
993 |
-0.60% |
16,700 |
2024/6/6 |
997 |
1,000 |
995 |
999 |
+0.50% |
9,800 |
2024/6/5 |
999 |
1,002 |
994 |
994 |
-0.80% |
17,300 |
2024/6/4 |
995 |
1,007 |
995 |
1,002 |
+0.60% |
18,000 |
2024/6/3 |
1,005 |
1,005 |
994 |
996 |
-0.60% |
21,200 |
2024/5/31 |
1,002 |
1,002 |
994 |
1,002 |
+0.20% |
11,700 |
2024/5/30 |
995 |
1,000 |
992 |
1,000 |
+0.81% |
17,100 |
2024/5/29 |
1,007 |
1,007 |
992 |
992 |
-1.49% |
20,500 |
2024/5/28 |
1,000 |
1,007 |
999 |
1,007 |
+0.80% |
14,600 |
2024/5/27 |
1,010 |
1,010 |
997 |
999 |
+0.20% |
13,800 |
2024/5/24 |
1,000 |
1,000 |
994 |
997 |
-0.30% |
7,500 |
2024/5/23 |
997 |
1,001 |
993 |
1,000 |
+0.60% |
12,000 |
2024/5/22 |
998 |
999 |
993 |
994 |
-0.20% |
14,300 |
2024/5/21 |
1,001 |
1,007 |
996 |
996 |
-0.70% |
17,100 |
2024/5/20 |
1,001 |
1,009 |
1,001 |
1,003 |
+0.20% |
16,600 |
2024/5/17 |
995 |
1,004 |
995 |
1,001 |
+0.60% |
9,400 |
2024/5/16 |
998 |
1,002 |
991 |
995 |
-0.30% |
25,900 |
2024/5/15 |
999 |
1,009 |
995 |
998 |
-0.80% |
75,000 |
2024/5/14 |
1,016 |
1,017 |
1,005 |
1,006 |
-1.76% |
42,800 |
2024/5/13 |
1,021 |
1,024 |
1,014 |
1,024 |
+0.39% |
20,700 |
2024/5/10 |
1,028 |
1,028 |
1,018 |
1,020 |
-0.49% |
14,200 |
2024/5/9 |
1,023 |
1,029 |
1,021 |
1,025 |
+0.20% |
14,900 |
2024/5/8 |
1,033 |
1,035 |
1,023 |
1,023 |
-0.97% |
9,900 |
2024/5/7 |
1,029 |
1,033 |
1,021 |
1,033 |
+1.27% |
14,200 |
2024/5/2 |
1,025 |
1,026 |
1,017 |
1,020 |
-0.29% |
13,300 |
2024/5/1 |
1,028 |
1,029 |
1,020 |
1,023 |
-0.49% |
11,800 |
2024/4/30 |
1,021 |
1,028 |
1,010 |
1,028 |
+2.80% |
17,800 |
2024/4/26 |
1,025 |
1,025 |
1,000 |
1,000 |
-1.86% |
40,400 |
2024/4/25 |
1,029 |
1,029 |
1,019 |
1,019 |
-0.78% |
8,500 |
2024/4/24 |
1,019 |
1,028 |
1,016 |
1,027 |
+1.28% |
26,000 |
2024/4/23 |
1,019 |
1,020 |
1,009 |
1,014 |
+0.80% |
8,800 |
2024/4/22 |
1,013 |
1,016 |
1,006 |
1,006 |
+0.00% |
14,700 |
2024/4/19 |
1,014 |
1,014 |
992 |
1,006 |
-0.89% |
34,200 |
2024/4/18 |
1,000 |
1,016 |
998 |
1,015 |
+2.01% |
22,900 |
2024/4/17 |
1,001 |
1,005 |
990 |
995 |
-0.50% |
51,200 |
2024/4/16 |
1,016 |
1,017 |
1,000 |
1,000 |
-1.57% |
31,400 |
2024/4/15 |
1,018 |
1,023 |
1,013 |
1,016 |
-0.29% |
12,400 |
2024/4/12 |
1,030 |
1,030 |
1,016 |
1,019 |
-0.39% |
13,300 |
2024/4/11 |
1,025 |
1,029 |
1,021 |
1,023 |
-0.49% |
8,800 |
2024/4/10 |
1,024 |
1,035 |
1,024 |
1,028 |
+1.18% |
17,900 |
2024/4/9 |
1,025 |
1,025 |
1,012 |
1,016 |
+0.20% |
12,000 |
2024/4/8 |
1,025 |
1,025 |
1,011 |
1,014 |
-0.29% |
20,900 |
2024/4/5 |
1,020 |
1,024 |
1,013 |
1,017 |
-1.17% |
18,400 |
2024/4/4 |
1,025 |
1,033 |
1,018 |
1,029 |
+0.68% |
20,800 |
2024/4/3 |
1,015 |
1,034 |
1,010 |
1,022 |
+0.29% |
17,900 |
2024/4/2 |
1,040 |
1,041 |
1,016 |
1,019 |
-1.83% |
31,800 |
2024/4/1 |
1,065 |
1,067 |
1,035 |
1,038 |
-1.89% |
28,800 |
2024/3/29 |
1,058 |
1,070 |
1,058 |
1,058 |
+1.44% |
37,900 |
2024/3/28 |
1,069 |
1,069 |
1,038 |
1,043 |
-6.37% |
88,500 |
2024/3/27 |
1,118 |
1,119 |
1,109 |
1,114 |
+0.27% |
45,100 |
2024/3/26 |
1,127 |
1,129 |
1,104 |
1,111 |
-0.98% |
42,500 |
2024/3/25 |
1,146 |
1,146 |
1,122 |
1,122 |
+0.00% |
32,100 |
2024/3/22 |
1,144 |
1,144 |
1,121 |
1,122 |
-1.49% |
35,500 |
2024/3/21 |
1,108 |
1,140 |
1,107 |
1,139 |
+3.83% |
49,700 |
2024/3/19 |
1,109 |
1,115 |
1,097 |
1,097 |
-0.18% |
45,000 |
2024/3/18 |
1,117 |
1,117 |
1,099 |
1,099 |
+0.18% |
26,200 |
2024/3/15 |
1,100 |
1,106 |
1,094 |
1,097 |
+0.37% |
22,600 |
2024/3/14 |
1,116 |
1,125 |
1,093 |
1,093 |
-1.00% |
67,700 |
2024/3/13 |
1,137 |
1,143 |
1,104 |
1,104 |
-1.87% |
42,100 |
2024/3/12 |
1,105 |
1,135 |
1,102 |
1,125 |
+2.09% |
31,800 |
2024/3/11 |
1,109 |
1,123 |
1,096 |
1,102 |
-0.81% |
46,700 |
2024/3/8 |
1,147 |
1,156 |
1,111 |
1,111 |
-1.68% |
59,300 |
2024/3/7 |
1,101 |
1,130 |
1,100 |
1,130 |
+3.48% |
61,000 |
2024/3/6 |
1,063 |
1,092 |
1,063 |
1,092 |
+3.41% |
54,500 |
2024/3/5 |
1,065 |
1,067 |
1,052 |
1,056 |
-1.12% |
19,700 |
2024/3/4 |
1,055 |
1,078 |
1,052 |
1,068 |
+2.20% |
58,900 |
2024/3/1 |
1,041 |
1,049 |
1,041 |
1,045 |
-0.19% |
15,700 |
2024/2/29 |
1,058 |
1,062 |
1,038 |
1,047 |
-0.57% |
32,200 |
2024/2/28 |
1,037 |
1,054 |
1,037 |
1,053 |
+1.25% |
29,100 |
2024/2/27 |
1,036 |
1,047 |
1,036 |
1,040 |
+0.39% |
22,300 |
2024/2/26 |
1,040 |
1,045 |
1,035 |
1,036 |
+0.78% |
24,400 |
2024/2/22 |
1,033 |
1,039 |
1,025 |
1,028 |
+0.39% |
25,800 |
2024/2/21 |
1,034 |
1,034 |
1,017 |
1,024 |
-0.49% |
23,200 |
2024/2/20 |
1,048 |
1,048 |
1,027 |
1,029 |
-1.06% |
35,700 |
2024/2/19 |
1,021 |
1,048 |
1,018 |
1,040 |
+2.26% |
49,600 |
2024/2/16 |
1,000 |
1,021 |
1,000 |
1,017 |
+1.40% |
52,200 |
2024/2/15 |
1,020 |
1,025 |
1,003 |
1,003 |
-1.96% |
76,900 |
2024/2/14 |
1,040 |
1,051 |
1,012 |
1,023 |
-4.03% |
156,000 |
2024/2/13 |
1,076 |
1,080 |
1,045 |
1,066 |
+1.81% |
190,200 |
2024/2/9 |
1,060 |
1,064 |
1,041 |
1,047 |
-1.04% |
42,100 |
2024/2/8 |
1,056 |
1,060 |
1,053 |
1,058 |
+0.67% |
24,700 |
2024/2/7 |
1,059 |
1,060 |
1,051 |
1,051 |
-0.66% |
20,400 |
2024/2/6 |
1,058 |
1,060 |
1,051 |
1,058 |
+0.67% |
34,300 |
2024/2/5 |
1,041 |
1,052 |
1,039 |
1,051 |
+1.35% |
37,000 |
2024/2/2 |
1,040 |
1,044 |
1,021 |
1,037 |
+0.00% |
45,500 |
2024/2/1 |
1,048 |
1,050 |
1,037 |
1,037 |
-0.67% |
22,400 |
2024/1/31 |
1,051 |
1,053 |
1,039 |
1,044 |
-0.48% |
33,700 |
2024/1/30 |
1,071 |
1,071 |
1,049 |
1,049 |
-1.04% |
68,100 |
2024/1/29 |
1,060 |
1,062 |
1,049 |
1,060 |
+1.15% |
24,700 |
|