日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
993 |
1,006 |
993 |
994 |
+0.20% |
11,400 |
2024/7/25 |
998 |
998 |
992 |
992 |
-0.30% |
4,800 |
2024/7/24 |
997 |
1,000 |
995 |
995 |
-0.60% |
3,000 |
2024/7/23 |
997 |
1,010 |
997 |
1,001 |
+0.20% |
1,700 |
2024/7/22 |
1,003 |
1,003 |
999 |
999 |
-0.40% |
2,800 |
2024/7/19 |
998 |
1,003 |
998 |
1,003 |
+0.20% |
2,200 |
2024/7/18 |
1,000 |
1,001 |
999 |
1,001 |
+0.10% |
2,100 |
2024/7/17 |
1,000 |
1,008 |
997 |
1,000 |
-0.20% |
5,200 |
2024/7/16 |
1,003 |
1,003 |
998 |
1,002 |
-0.10% |
1,800 |
2024/7/12 |
1,001 |
1,007 |
996 |
1,003 |
+0.20% |
2,300 |
2024/7/11 |
1,000 |
1,002 |
1,000 |
1,001 |
+0.10% |
1,600 |
2024/7/10 |
1,000 |
1,006 |
997 |
1,000 |
+0.00% |
2,100 |
2024/7/9 |
1,012 |
1,012 |
1,000 |
1,000 |
-1.38% |
5,800 |
2024/7/8 |
1,009 |
1,014 |
1,009 |
1,014 |
+0.50% |
1,300 |
2024/7/5 |
1,014 |
1,014 |
1,009 |
1,009 |
-0.49% |
1,200 |
2024/7/4 |
1,010 |
1,014 |
1,010 |
1,014 |
+0.00% |
1,500 |
2024/7/3 |
1,016 |
1,017 |
1,013 |
1,014 |
-0.20% |
2,200 |
2024/7/2 |
1,016 |
1,018 |
1,016 |
1,016 |
-0.10% |
2,700 |
2024/7/1 |
1,012 |
1,018 |
1,008 |
1,017 |
+0.00% |
5,600 |
2024/6/28 |
1,019 |
1,019 |
1,002 |
1,017 |
+0.30% |
2,300 |
2024/6/27 |
1,011 |
1,019 |
1,011 |
1,014 |
+0.30% |
2,200 |
2024/6/26 |
1,017 |
1,017 |
1,011 |
1,011 |
-0.59% |
2,200 |
2024/6/25 |
1,020 |
1,020 |
1,010 |
1,017 |
-0.10% |
2,200 |
2024/6/24 |
1,012 |
1,018 |
1,012 |
1,018 |
+0.59% |
800 |
2024/6/21 |
1,012 |
1,012 |
1,000 |
1,012 |
+0.00% |
3,000 |
2024/6/20 |
1,001 |
1,012 |
1,000 |
1,012 |
+1.10% |
2,100 |
2024/6/19 |
1,000 |
1,004 |
990 |
1,001 |
+0.10% |
5,600 |
2024/6/18 |
1,022 |
1,022 |
998 |
1,000 |
-2.15% |
4,500 |
2024/6/17 |
1,006 |
1,026 |
991 |
1,022 |
-0.78% |
11,200 |
2024/6/14 |
1,014 |
1,038 |
1,014 |
1,030 |
+0.59% |
6,800 |
2024/6/13 |
1,035 |
1,035 |
1,016 |
1,024 |
-0.78% |
2,900 |
2024/6/12 |
1,007 |
1,041 |
1,007 |
1,032 |
+1.88% |
3,700 |
2024/6/11 |
1,006 |
1,033 |
1,006 |
1,013 |
+0.60% |
7,800 |
2024/6/10 |
1,018 |
1,022 |
1,005 |
1,007 |
-0.49% |
5,800 |
2024/6/7 |
1,004 |
1,012 |
1,004 |
1,012 |
-0.39% |
4,800 |
2024/6/6 |
1,030 |
1,030 |
1,015 |
1,016 |
-1.26% |
1,400 |
2024/6/5 |
1,056 |
1,056 |
1,029 |
1,029 |
-2.56% |
3,700 |
2024/6/4 |
1,050 |
1,056 |
1,046 |
1,056 |
+0.57% |
1,300 |
2024/6/3 |
1,036 |
1,050 |
1,036 |
1,050 |
+1.35% |
3,300 |
2024/5/31 |
1,041 |
1,043 |
1,032 |
1,036 |
+0.58% |
2,300 |
2024/5/30 |
1,022 |
1,032 |
1,012 |
1,030 |
+0.78% |
1,400 |
2024/5/29 |
1,038 |
1,038 |
1,020 |
1,022 |
-0.20% |
6,000 |
2024/5/28 |
1,026 |
1,036 |
1,016 |
1,024 |
+1.19% |
4,700 |
2024/5/27 |
1,058 |
1,058 |
1,007 |
1,012 |
+0.80% |
13,300 |
2024/5/24 |
998 |
1,004 |
993 |
1,004 |
+0.60% |
2,400 |
2024/5/23 |
999 |
1,005 |
998 |
998 |
-0.20% |
1,600 |
2024/5/22 |
999 |
1,008 |
999 |
1,000 |
-0.20% |
3,700 |
2024/5/21 |
998 |
1,013 |
998 |
1,002 |
+0.60% |
4,400 |
2024/5/20 |
1,000 |
1,000 |
996 |
996 |
+0.30% |
500 |
2024/5/17 |
991 |
996 |
991 |
993 |
-0.90% |
2,700 |
2024/5/16 |
991 |
1,005 |
988 |
1,002 |
+1.11% |
9,300 |
2024/5/15 |
997 |
997 |
991 |
991 |
-0.70% |
600 |
2024/5/14 |
993 |
998 |
993 |
998 |
+0.30% |
800 |
2024/5/13 |
1,001 |
1,001 |
993 |
995 |
+0.10% |
1,700 |
2024/5/10 |
994 |
995 |
994 |
994 |
+0.00% |
400 |
2024/5/9 |
993 |
999 |
993 |
994 |
-0.20% |
700 |
2024/5/8 |
999 |
1,003 |
995 |
996 |
-0.50% |
1,600 |
2024/5/7 |
1,005 |
1,005 |
995 |
1,001 |
-0.20% |
1,600 |
2024/5/2 |
1,001 |
1,003 |
998 |
1,003 |
+0.30% |
800 |
2024/5/1 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.10% |
300 |
2024/4/30 |
1,006 |
1,006 |
996 |
999 |
-0.10% |
5,700 |
2024/4/26 |
998 |
1,003 |
995 |
1,000 |
+0.20% |
3,100 |
2024/4/25 |
1,010 |
1,010 |
998 |
998 |
-0.80% |
3,500 |
2024/4/24 |
1,000 |
1,010 |
996 |
1,006 |
+1.11% |
4,900 |
2024/4/23 |
1,008 |
1,008 |
995 |
995 |
-0.20% |
600 |
2024/4/22 |
985 |
997 |
985 |
997 |
+1.73% |
1,500 |
2024/4/19 |
999 |
999 |
980 |
980 |
-1.41% |
3,900 |
2024/4/18 |
993 |
994 |
987 |
994 |
-0.10% |
1,600 |
2024/4/17 |
995 |
995 |
995 |
995 |
+0.00% |
300 |
2024/4/16 |
998 |
1,000 |
995 |
995 |
-0.90% |
1,700 |
2024/4/15 |
995 |
1,004 |
995 |
1,004 |
+0.50% |
1,600 |
2024/4/12 |
1,000 |
1,000 |
994 |
999 |
-0.50% |
600 |
2024/4/11 |
1,010 |
1,019 |
1,000 |
1,004 |
-0.10% |
5,700 |
2024/4/10 |
1,005 |
1,005 |
997 |
1,005 |
+0.60% |
2,000 |
2024/4/9 |
996 |
1,001 |
992 |
999 |
+0.60% |
2,100 |
2024/4/8 |
996 |
996 |
983 |
993 |
+0.51% |
2,600 |
2024/4/5 |
1,002 |
1,002 |
986 |
988 |
-1.00% |
5,700 |
2024/4/4 |
1,002 |
1,006 |
998 |
998 |
-0.10% |
3,400 |
2024/4/3 |
997 |
1,002 |
993 |
999 |
-0.10% |
6,200 |
2024/4/2 |
1,000 |
1,008 |
996 |
1,000 |
-0.60% |
9,800 |
2024/4/1 |
1,010 |
1,015 |
1,001 |
1,006 |
+0.40% |
9,900 |
2024/3/29 |
1,008 |
1,015 |
1,002 |
1,002 |
-0.40% |
8,100 |
2024/3/28 |
1,013 |
1,013 |
1,006 |
1,006 |
+0.10% |
6,100 |
2024/3/27 |
1,006 |
1,012 |
1,003 |
1,005 |
+0.00% |
20,800 |
2024/3/26 |
1,010 |
1,010 |
1,001 |
1,005 |
-0.50% |
7,800 |
2024/3/25 |
1,024 |
1,025 |
1,010 |
1,010 |
+0.00% |
4,400 |
2024/3/22 |
1,009 |
1,013 |
1,007 |
1,010 |
+0.30% |
4,000 |
2024/3/21 |
1,018 |
1,020 |
1,007 |
1,007 |
+0.00% |
7,800 |
2024/3/19 |
1,004 |
1,015 |
1,004 |
1,007 |
+0.30% |
10,800 |
2024/3/18 |
1,045 |
1,045 |
963 |
1,004 |
-7.47% |
69,100 |
2024/3/15 |
1,045 |
1,121 |
1,013 |
1,085 |
+3.33% |
46,400 |
2024/3/14 |
1,036 |
1,050 |
1,012 |
1,050 |
+1.35% |
11,100 |
2024/3/13 |
1,027 |
1,039 |
1,010 |
1,036 |
+1.97% |
13,900 |
2024/3/12 |
1,000 |
1,073 |
999 |
1,016 |
+1.60% |
33,300 |
2024/3/11 |
1,022 |
1,030 |
991 |
1,000 |
-12.43% |
114,200 |
2024/3/8 |
1,142 |
1,142 |
1,105 |
1,142 |
+15.12% |
278,400 |
2024/3/7 |
994 |
994 |
980 |
992 |
+0.71% |
3,500 |
2024/3/6 |
993 |
993 |
985 |
985 |
+0.00% |
500 |
2024/3/5 |
986 |
997 |
985 |
985 |
+0.00% |
2,000 |
2024/3/4 |
1,000 |
1,001 |
985 |
985 |
-1.50% |
3,500 |
2024/3/1 |
995 |
1,000 |
995 |
1,000 |
+0.00% |
1,400 |
2024/2/29 |
1,000 |
1,000 |
994 |
1,000 |
+0.30% |
700 |
2024/2/28 |
995 |
1,000 |
994 |
997 |
+0.20% |
1,400 |
2024/2/27 |
995 |
1,006 |
995 |
995 |
+0.00% |
2,100 |
2024/2/26 |
1,005 |
1,005 |
993 |
995 |
+0.00% |
3,100 |
2024/2/22 |
992 |
1,000 |
991 |
995 |
+0.30% |
1,300 |
2024/2/21 |
1,000 |
1,000 |
991 |
992 |
+0.00% |
4,200 |
2024/2/20 |
1,000 |
1,000 |
992 |
992 |
-0.20% |
2,100 |
2024/2/19 |
980 |
994 |
980 |
994 |
+1.95% |
3,800 |
2024/2/16 |
986 |
989 |
972 |
975 |
-0.91% |
6,100 |
2024/2/15 |
1,012 |
1,012 |
981 |
984 |
-1.99% |
6,300 |
2024/2/14 |
991 |
1,014 |
966 |
1,004 |
+1.62% |
11,800 |
2024/2/13 |
983 |
1,125 |
978 |
988 |
+1.33% |
88,900 |
2024/2/9 |
979 |
979 |
957 |
975 |
+0.52% |
3,000 |
2024/2/8 |
984 |
984 |
935 |
970 |
-1.32% |
18,700 |
2024/2/7 |
1,001 |
1,001 |
983 |
983 |
-1.80% |
6,100 |
2024/2/6 |
1,004 |
1,010 |
1,001 |
1,001 |
-1.18% |
3,500 |
2024/2/5 |
1,002 |
1,013 |
1,002 |
1,013 |
+0.10% |
2,100 |
2024/2/2 |
1,003 |
1,014 |
1,003 |
1,012 |
+0.40% |
3,300 |
2024/2/1 |
1,012 |
1,012 |
1,002 |
1,008 |
-0.40% |
5,100 |
2024/1/31 |
1,035 |
1,035 |
1,000 |
1,012 |
-2.13% |
9,100 |
2024/1/30 |
1,060 |
1,064 |
1,025 |
1,034 |
-6.00% |
38,900 |
2024/1/29 |
1,092 |
1,100 |
1,084 |
1,100 |
+1.57% |
21,600 |
|