日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
970 |
983 |
963 |
963 |
-0.72% |
13,100 |
2024/7/25 |
971 |
997 |
962 |
970 |
-3.10% |
23,500 |
2024/7/24 |
1,025 |
1,027 |
1,000 |
1,001 |
-2.53% |
11,200 |
2024/7/23 |
1,010 |
1,041 |
1,009 |
1,027 |
+2.29% |
15,600 |
2024/7/22 |
1,031 |
1,035 |
1,002 |
1,004 |
-3.18% |
32,000 |
2024/7/19 |
1,068 |
1,068 |
1,037 |
1,037 |
-2.90% |
17,200 |
2024/7/18 |
1,026 |
1,091 |
1,017 |
1,068 |
+2.59% |
75,100 |
2024/7/17 |
1,010 |
1,048 |
1,008 |
1,041 |
+4.20% |
49,300 |
2024/7/16 |
1,026 |
1,032 |
998 |
999 |
-3.29% |
29,000 |
2024/7/12 |
957 |
1,051 |
956 |
1,033 |
+6.94% |
129,100 |
2024/7/11 |
968 |
977 |
961 |
966 |
-0.72% |
11,500 |
2024/7/10 |
955 |
973 |
951 |
973 |
+0.31% |
16,500 |
2024/7/9 |
982 |
989 |
969 |
970 |
-1.52% |
21,900 |
2024/7/8 |
1,000 |
1,012 |
978 |
985 |
+0.92% |
33,600 |
2024/7/5 |
926 |
985 |
919 |
976 |
+4.50% |
58,100 |
2024/7/4 |
940 |
940 |
903 |
934 |
-0.43% |
87,600 |
2024/7/3 |
940 |
961 |
922 |
938 |
+0.54% |
102,500 |
2024/7/2 |
954 |
960 |
930 |
933 |
-1.48% |
83,800 |
2024/7/1 |
989 |
989 |
935 |
947 |
-3.37% |
112,400 |
2024/6/28 |
1,016 |
1,019 |
958 |
980 |
-1.71% |
79,000 |
2024/6/27 |
999 |
1,020 |
993 |
997 |
+0.20% |
59,700 |
2024/6/26 |
995 |
1,000 |
981 |
995 |
+0.71% |
40,900 |
2024/6/25 |
978 |
1,003 |
969 |
988 |
+1.23% |
48,800 |
2024/6/24 |
951 |
977 |
945 |
976 |
+1.46% |
33,900 |
2024/6/21 |
948 |
963 |
942 |
962 |
+1.37% |
23,500 |
2024/6/20 |
960 |
973 |
925 |
949 |
-1.96% |
47,300 |
2024/6/19 |
964 |
971 |
953 |
968 |
+0.41% |
44,000 |
2024/6/18 |
944 |
969 |
936 |
964 |
+5.47% |
91,500 |
2024/6/17 |
876 |
923 |
876 |
914 |
+4.70% |
53,000 |
2024/6/14 |
852 |
882 |
852 |
873 |
+0.00% |
21,800 |
2024/6/13 |
865 |
873 |
864 |
873 |
+1.04% |
11,300 |
2024/6/12 |
866 |
874 |
863 |
864 |
+0.12% |
10,400 |
2024/6/11 |
869 |
883 |
857 |
863 |
-0.80% |
13,700 |
2024/6/10 |
878 |
886 |
868 |
870 |
-1.02% |
15,900 |
2024/6/7 |
864 |
881 |
864 |
879 |
+1.27% |
10,300 |
2024/6/6 |
901 |
901 |
859 |
868 |
-2.03% |
24,000 |
2024/6/5 |
880 |
904 |
880 |
886 |
+0.34% |
38,500 |
2024/6/4 |
878 |
893 |
869 |
883 |
+1.38% |
32,800 |
2024/6/3 |
904 |
904 |
851 |
871 |
-3.44% |
108,700 |
2024/5/31 |
906 |
913 |
894 |
902 |
+0.00% |
24,900 |
2024/5/30 |
874 |
906 |
871 |
902 |
+1.46% |
44,200 |
2024/5/29 |
893 |
915 |
875 |
889 |
-1.33% |
58,200 |
2024/5/28 |
904 |
929 |
893 |
901 |
-0.22% |
45,800 |
2024/5/27 |
913 |
913 |
866 |
903 |
+0.11% |
52,200 |
2024/5/24 |
893 |
930 |
893 |
902 |
-0.66% |
82,000 |
2024/5/23 |
891 |
922 |
891 |
908 |
+3.18% |
58,300 |
2024/5/22 |
919 |
923 |
877 |
880 |
-3.61% |
64,000 |
2024/5/21 |
924 |
944 |
897 |
913 |
-0.65% |
146,300 |
2024/5/20 |
849 |
920 |
849 |
919 |
+9.80% |
253,400 |
2024/5/17 |
796 |
850 |
776 |
837 |
+7.17% |
181,300 |
2024/5/16 |
803 |
840 |
774 |
781 |
+4.27% |
193,100 |
2024/5/15 |
784 |
785 |
741 |
749 |
-5.19% |
142,300 |
2024/5/14 |
770 |
806 |
770 |
790 |
+1.94% |
52,800 |
2024/5/13 |
788 |
790 |
765 |
775 |
-2.64% |
63,600 |
2024/5/10 |
832 |
832 |
790 |
796 |
-4.44% |
61,600 |
2024/5/9 |
841 |
841 |
826 |
833 |
-0.36% |
14,900 |
2024/5/8 |
849 |
855 |
835 |
836 |
-1.53% |
11,500 |
2024/5/7 |
845 |
858 |
830 |
849 |
+0.95% |
31,200 |
2024/5/2 |
837 |
842 |
827 |
841 |
+0.84% |
16,100 |
2024/5/1 |
830 |
836 |
820 |
834 |
+0.24% |
19,300 |
2024/4/30 |
826 |
837 |
820 |
832 |
+0.24% |
26,800 |
2024/4/26 |
829 |
838 |
826 |
830 |
+0.12% |
17,800 |
2024/4/25 |
838 |
851 |
829 |
829 |
-1.43% |
23,800 |
2024/4/24 |
844 |
858 |
841 |
841 |
+1.45% |
32,300 |
2024/4/23 |
823 |
850 |
822 |
829 |
+1.59% |
58,900 |
2024/4/22 |
800 |
823 |
794 |
816 |
+3.29% |
54,800 |
2024/4/19 |
816 |
820 |
773 |
790 |
-4.24% |
122,000 |
2024/4/18 |
797 |
849 |
791 |
825 |
+3.25% |
74,700 |
2024/4/17 |
821 |
821 |
788 |
799 |
-3.50% |
128,300 |
2024/4/16 |
817 |
830 |
816 |
828 |
+0.98% |
42,200 |
2024/4/15 |
845 |
855 |
815 |
820 |
-4.65% |
129,400 |
2024/4/12 |
873 |
880 |
847 |
860 |
-1.26% |
71,300 |
2024/4/11 |
837 |
880 |
832 |
871 |
+3.20% |
96,300 |
2024/4/10 |
852 |
863 |
843 |
844 |
-2.20% |
58,900 |
2024/4/9 |
856 |
869 |
845 |
863 |
-0.92% |
87,300 |
2024/4/8 |
882 |
892 |
862 |
871 |
-1.14% |
94,300 |
2024/4/5 |
922 |
922 |
847 |
881 |
-5.47% |
222,000 |
2024/4/4 |
934 |
960 |
920 |
932 |
-0.21% |
108,000 |
2024/4/3 |
935 |
950 |
916 |
934 |
-0.64% |
132,400 |
2024/4/2 |
981 |
989 |
927 |
940 |
-4.18% |
195,000 |
2024/4/1 |
982 |
1,008 |
966 |
981 |
+2.08% |
177,800 |
2024/3/29 |
948 |
1,012 |
932 |
961 |
+1.05% |
306,500 |
2024/3/28 |
950 |
964 |
884 |
951 |
+14.58% |
652,500 |
2024/3/27 |
814 |
831 |
805 |
830 |
+2.85% |
82,900 |
2024/3/26 |
817 |
819 |
801 |
807 |
-1.47% |
97,700 |
2024/3/25 |
831 |
844 |
818 |
819 |
-2.62% |
61,700 |
2024/3/22 |
838 |
850 |
815 |
841 |
+0.60% |
72,000 |
2024/3/21 |
868 |
868 |
833 |
836 |
-1.99% |
81,500 |
2024/3/19 |
875 |
888 |
843 |
853 |
-3.94% |
125,500 |
2024/3/18 |
879 |
911 |
872 |
888 |
+8.16% |
195,200 |
2024/3/15 |
825 |
853 |
821 |
821 |
-2.26% |
59,900 |
2024/3/14 |
825 |
849 |
825 |
840 |
+1.82% |
63,300 |
2024/3/13 |
824 |
830 |
810 |
825 |
+0.98% |
53,300 |
2024/3/12 |
798 |
825 |
778 |
817 |
+3.16% |
133,300 |
2024/3/11 |
800 |
813 |
786 |
792 |
-1.98% |
126,900 |
2024/3/8 |
856 |
857 |
797 |
808 |
-10.32% |
472,500 |
2024/3/7 |
960 |
972 |
878 |
901 |
-6.83% |
227,900 |
2024/3/6 |
990 |
1,011 |
965 |
967 |
-2.91% |
78,400 |
2024/3/5 |
972 |
1,005 |
968 |
996 |
+2.47% |
58,700 |
2024/3/4 |
998 |
1,018 |
970 |
972 |
-2.99% |
99,600 |
2024/3/1 |
1,031 |
1,031 |
991 |
1,002 |
-3.38% |
61,100 |
2024/2/29 |
1,076 |
1,090 |
1,030 |
1,037 |
-5.21% |
65,300 |
2024/2/28 |
1,100 |
1,130 |
1,071 |
1,094 |
+2.15% |
74,200 |
2024/2/27 |
1,019 |
1,081 |
1,011 |
1,071 |
+5.41% |
92,900 |
2024/2/26 |
1,015 |
1,046 |
1,007 |
1,016 |
-0.97% |
59,300 |
2024/2/22 |
1,054 |
1,085 |
1,020 |
1,026 |
-2.29% |
134,300 |
2024/2/21 |
981 |
1,070 |
977 |
1,050 |
+6.82% |
142,000 |
2024/2/20 |
1,007 |
1,050 |
980 |
983 |
-3.63% |
122,500 |
2024/2/19 |
1,041 |
1,088 |
1,008 |
1,020 |
-1.92% |
214,100 |
2024/2/16 |
1,005 |
1,068 |
1,001 |
1,040 |
+5.05% |
248,700 |
2024/2/15 |
920 |
999 |
892 |
990 |
+16.61% |
460,700 |
2024/2/14 |
858 |
872 |
842 |
849 |
-1.05% |
46,400 |
2024/2/13 |
851 |
876 |
845 |
858 |
-0.23% |
46,700 |
2024/2/9 |
880 |
890 |
855 |
860 |
-1.83% |
28,000 |
2024/2/8 |
900 |
916 |
876 |
876 |
+1.74% |
98,900 |
2024/2/7 |
863 |
872 |
852 |
861 |
-1.03% |
17,800 |
2024/2/6 |
885 |
885 |
853 |
870 |
-2.03% |
41,900 |
2024/2/5 |
840 |
894 |
838 |
888 |
+6.47% |
92,900 |
2024/2/2 |
844 |
850 |
834 |
834 |
+0.48% |
34,800 |
2024/2/1 |
845 |
845 |
824 |
830 |
-3.26% |
35,300 |
2024/1/31 |
855 |
858 |
838 |
858 |
+0.12% |
25,100 |
2024/1/30 |
860 |
868 |
855 |
857 |
-0.46% |
14,900 |
2024/1/29 |
872 |
872 |
853 |
861 |
-1.26% |
17,100 |
|