日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
970 |
970 |
955 |
960 |
-0.21% |
7,300 |
2024/7/25 |
981 |
981 |
956 |
962 |
-1.94% |
23,000 |
2024/7/24 |
985 |
995 |
981 |
981 |
-1.41% |
8,500 |
2024/7/23 |
994 |
996 |
986 |
995 |
+0.10% |
7,200 |
2024/7/22 |
1,002 |
1,002 |
991 |
994 |
-0.60% |
19,800 |
2024/7/19 |
1,003 |
1,005 |
999 |
1,000 |
-0.79% |
11,000 |
2024/7/18 |
1,008 |
1,012 |
1,001 |
1,008 |
+0.00% |
8,300 |
2024/7/17 |
985 |
1,014 |
983 |
1,008 |
+2.86% |
26,700 |
2024/7/16 |
979 |
991 |
979 |
980 |
+0.20% |
10,200 |
2024/7/12 |
960 |
978 |
960 |
978 |
+1.88% |
15,800 |
2024/7/11 |
954 |
969 |
953 |
960 |
+0.84% |
6,900 |
2024/7/10 |
952 |
954 |
950 |
952 |
-0.31% |
6,000 |
2024/7/9 |
955 |
962 |
950 |
955 |
-0.10% |
8,100 |
2024/7/8 |
959 |
966 |
953 |
956 |
-0.21% |
11,200 |
2024/7/5 |
977 |
977 |
958 |
958 |
-1.94% |
12,200 |
2024/7/4 |
973 |
989 |
970 |
977 |
+0.31% |
15,300 |
2024/7/3 |
966 |
974 |
961 |
974 |
+0.83% |
9,800 |
2024/7/2 |
965 |
968 |
956 |
966 |
-0.31% |
8,500 |
2024/7/1 |
980 |
980 |
969 |
969 |
-1.12% |
15,000 |
2024/6/28 |
999 |
999 |
974 |
980 |
+1.03% |
18,000 |
2024/6/27 |
961 |
970 |
961 |
970 |
-0.31% |
8,800 |
2024/6/26 |
963 |
973 |
963 |
973 |
+0.62% |
11,400 |
2024/6/25 |
961 |
974 |
961 |
967 |
-0.72% |
7,500 |
2024/6/24 |
996 |
996 |
963 |
974 |
-1.12% |
22,900 |
2024/6/21 |
946 |
999 |
946 |
985 |
+2.71% |
36,600 |
2024/6/20 |
936 |
959 |
936 |
959 |
+2.57% |
14,300 |
2024/6/19 |
932 |
947 |
931 |
935 |
+0.00% |
17,200 |
2024/6/18 |
932 |
947 |
932 |
935 |
+0.75% |
11,400 |
2024/6/17 |
923 |
938 |
916 |
928 |
+1.20% |
18,800 |
2024/6/14 |
926 |
931 |
910 |
917 |
-0.97% |
19,900 |
2024/6/13 |
938 |
939 |
925 |
926 |
-1.49% |
25,700 |
2024/6/12 |
940 |
944 |
936 |
940 |
-0.84% |
11,200 |
2024/6/11 |
931 |
954 |
926 |
948 |
+1.50% |
16,300 |
2024/6/10 |
923 |
936 |
916 |
934 |
+1.97% |
17,300 |
2024/6/7 |
918 |
922 |
913 |
916 |
-0.22% |
6,900 |
2024/6/6 |
935 |
946 |
913 |
918 |
-1.82% |
40,300 |
2024/6/5 |
938 |
948 |
922 |
935 |
-0.74% |
22,300 |
2024/6/4 |
933 |
942 |
922 |
942 |
-0.63% |
25,300 |
2024/6/3 |
961 |
961 |
940 |
948 |
-1.35% |
11,300 |
2024/5/31 |
970 |
970 |
950 |
961 |
+0.63% |
14,500 |
2024/5/30 |
955 |
955 |
925 |
955 |
-1.85% |
12,700 |
2024/5/29 |
977 |
977 |
940 |
973 |
-0.41% |
28,800 |
2024/5/28 |
962 |
988 |
960 |
977 |
+1.14% |
10,900 |
2024/5/27 |
981 |
984 |
956 |
966 |
-2.42% |
21,600 |
2024/5/24 |
978 |
993 |
971 |
990 |
-0.10% |
10,000 |
2024/5/23 |
1,006 |
1,010 |
982 |
991 |
-0.80% |
21,600 |
2024/5/22 |
1,019 |
1,020 |
985 |
999 |
-1.87% |
14,700 |
2024/5/21 |
1,008 |
1,019 |
992 |
1,018 |
+0.30% |
14,500 |
2024/5/20 |
1,001 |
1,025 |
1,000 |
1,015 |
+1.60% |
12,000 |
2024/5/17 |
1,001 |
1,020 |
985 |
999 |
-0.20% |
10,800 |
2024/5/16 |
968 |
1,009 |
962 |
1,001 |
+1.42% |
44,800 |
2024/5/15 |
1,008 |
1,008 |
969 |
987 |
-2.08% |
64,100 |
2024/5/14 |
1,009 |
1,019 |
1,008 |
1,008 |
-0.59% |
10,900 |
2024/5/13 |
1,015 |
1,025 |
1,011 |
1,014 |
+0.40% |
8,000 |
2024/5/10 |
1,043 |
1,043 |
1,010 |
1,010 |
-3.07% |
25,800 |
2024/5/9 |
1,053 |
1,056 |
1,025 |
1,042 |
-2.16% |
26,000 |
2024/5/8 |
1,059 |
1,080 |
1,052 |
1,065 |
+0.76% |
10,800 |
2024/5/7 |
1,046 |
1,062 |
1,046 |
1,057 |
+0.67% |
12,500 |
2024/5/2 |
1,069 |
1,069 |
1,039 |
1,050 |
-1.04% |
12,000 |
2024/5/1 |
1,060 |
1,090 |
1,050 |
1,061 |
+0.00% |
53,700 |
2024/4/30 |
1,072 |
1,072 |
1,036 |
1,061 |
+0.95% |
11,900 |
2024/4/26 |
1,052 |
1,062 |
1,035 |
1,051 |
+0.10% |
17,400 |
2024/4/25 |
1,053 |
1,063 |
1,049 |
1,050 |
-0.28% |
13,000 |
2024/4/24 |
1,038 |
1,059 |
1,038 |
1,053 |
+1.25% |
10,600 |
2024/4/23 |
1,042 |
1,056 |
1,028 |
1,040 |
+1.36% |
17,800 |
2024/4/22 |
1,019 |
1,045 |
1,019 |
1,026 |
+0.39% |
10,500 |
2024/4/19 |
1,050 |
1,050 |
1,000 |
1,022 |
-2.67% |
57,000 |
2024/4/18 |
1,045 |
1,055 |
1,033 |
1,050 |
+0.29% |
27,100 |
2024/4/17 |
1,046 |
1,060 |
1,035 |
1,047 |
-0.38% |
29,800 |
2024/4/16 |
1,042 |
1,052 |
1,028 |
1,051 |
-0.38% |
44,500 |
2024/4/15 |
1,054 |
1,069 |
1,044 |
1,055 |
-2.22% |
34,400 |
2024/4/12 |
1,081 |
1,092 |
1,068 |
1,079 |
+0.09% |
43,500 |
2024/4/11 |
1,061 |
1,088 |
1,058 |
1,078 |
-0.09% |
31,100 |
2024/4/10 |
1,072 |
1,086 |
1,060 |
1,079 |
+1.79% |
39,300 |
2024/4/9 |
1,089 |
1,095 |
1,057 |
1,060 |
-3.11% |
80,000 |
2024/4/8 |
1,060 |
1,109 |
1,047 |
1,094 |
+7.15% |
164,500 |
2024/4/5 |
1,003 |
1,027 |
991 |
1,021 |
+0.79% |
53,200 |
2024/4/4 |
1,040 |
1,044 |
1,011 |
1,013 |
-2.13% |
64,900 |
2024/4/3 |
1,051 |
1,052 |
1,022 |
1,035 |
-1.80% |
60,100 |
2024/4/2 |
1,108 |
1,111 |
1,053 |
1,054 |
-5.39% |
150,700 |
2024/4/1 |
1,173 |
1,173 |
1,114 |
1,114 |
-4.95% |
88,600 |
2024/3/29 |
1,168 |
1,186 |
1,160 |
1,172 |
+1.91% |
40,000 |
2024/3/28 |
1,176 |
1,187 |
1,150 |
1,150 |
-0.26% |
54,600 |
2024/3/27 |
1,168 |
1,185 |
1,144 |
1,153 |
-1.03% |
60,500 |
2024/3/26 |
1,202 |
1,209 |
1,165 |
1,165 |
-3.08% |
85,900 |
2024/3/25 |
1,234 |
1,257 |
1,202 |
1,202 |
-0.91% |
80,700 |
2024/3/22 |
1,240 |
1,240 |
1,171 |
1,213 |
-2.96% |
155,100 |
2024/3/21 |
1,283 |
1,328 |
1,247 |
1,250 |
-1.03% |
151,600 |
2024/3/19 |
1,280 |
1,313 |
1,237 |
1,263 |
-2.09% |
146,300 |
2024/3/18 |
1,225 |
1,321 |
1,225 |
1,290 |
+3.45% |
242,100 |
2024/3/15 |
1,315 |
1,315 |
1,237 |
1,247 |
-5.03% |
196,800 |
2024/3/14 |
1,302 |
1,323 |
1,224 |
1,313 |
+3.22% |
401,000 |
2024/3/13 |
1,377 |
1,394 |
1,261 |
1,272 |
-6.54% |
557,700 |
2024/3/12 |
1,161 |
1,488 |
1,155 |
1,361 |
+14.27% |
1,618,800 |
2024/3/11 |
1,270 |
1,289 |
1,161 |
1,191 |
-5.92% |
337,800 |
2024/3/8 |
1,125 |
1,350 |
1,108 |
1,266 |
+11.54% |
594,900 |
2024/3/7 |
1,133 |
1,188 |
1,111 |
1,135 |
+2.90% |
301,500 |
2024/3/6 |
1,071 |
1,149 |
1,060 |
1,103 |
+3.37% |
165,300 |
2024/3/5 |
1,003 |
1,081 |
992 |
1,067 |
+6.38% |
107,800 |
2024/3/4 |
987 |
1,031 |
984 |
1,003 |
+1.42% |
42,500 |
2024/3/1 |
1,019 |
1,024 |
989 |
989 |
-2.66% |
43,000 |
2024/2/29 |
1,000 |
1,018 |
981 |
1,016 |
+1.50% |
36,200 |
2024/2/28 |
1,003 |
1,021 |
1,001 |
1,001 |
+0.40% |
40,100 |
2024/2/27 |
968 |
1,009 |
968 |
997 |
+3.21% |
53,900 |
2024/2/26 |
965 |
983 |
965 |
966 |
+1.26% |
42,800 |
2024/2/22 |
960 |
978 |
951 |
954 |
-0.62% |
42,800 |
2024/2/21 |
1,010 |
1,010 |
960 |
960 |
-4.67% |
52,400 |
2024/2/20 |
985 |
1,022 |
980 |
1,007 |
+1.31% |
57,400 |
2024/2/19 |
948 |
994 |
948 |
994 |
+6.54% |
87,400 |
2024/2/16 |
945 |
955 |
911 |
933 |
-1.37% |
150,600 |
2024/2/15 |
1,021 |
1,048 |
929 |
946 |
-13.29% |
328,900 |
2024/2/14 |
1,070 |
1,097 |
1,056 |
1,091 |
+0.83% |
81,500 |
2024/2/13 |
1,060 |
1,106 |
1,058 |
1,082 |
+2.46% |
62,900 |
2024/2/9 |
1,038 |
1,063 |
1,035 |
1,056 |
+2.23% |
40,100 |
2024/2/8 |
1,063 |
1,067 |
1,028 |
1,033 |
-1.99% |
80,400 |
2024/2/7 |
1,070 |
1,080 |
1,050 |
1,054 |
-1.95% |
61,300 |
2024/2/6 |
1,100 |
1,100 |
1,075 |
1,075 |
-2.27% |
58,000 |
2024/2/5 |
1,095 |
1,110 |
1,083 |
1,100 |
+0.27% |
42,000 |
2024/2/2 |
1,100 |
1,107 |
1,090 |
1,097 |
+0.55% |
49,200 |
2024/2/1 |
1,101 |
1,115 |
1,091 |
1,091 |
-2.24% |
69,900 |
2024/1/31 |
1,154 |
1,154 |
1,104 |
1,116 |
-1.76% |
79,000 |
2024/1/30 |
1,110 |
1,164 |
1,083 |
1,136 |
+2.81% |
189,800 |
2024/1/29 |
1,136 |
1,143 |
1,103 |
1,105 |
-1.78% |
147,700 |
|