| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
923 |
930 |
918 |
918 |
-0.54% |
39,300 |
| 2024/7/25 |
929 |
935 |
923 |
923 |
-1.07% |
74,400 |
| 2024/7/24 |
948 |
948 |
932 |
933 |
-1.37% |
34,000 |
| 2024/7/23 |
934 |
946 |
933 |
946 |
+1.50% |
25,500 |
| 2024/7/22 |
939 |
942 |
932 |
932 |
-0.64% |
31,400 |
| 2024/7/19 |
940 |
942 |
934 |
938 |
+0.11% |
54,100 |
| 2024/7/18 |
943 |
948 |
937 |
937 |
-1.06% |
35,500 |
| 2024/7/17 |
939 |
948 |
939 |
947 |
+0.96% |
29,000 |
| 2024/7/16 |
955 |
955 |
938 |
938 |
-1.16% |
48,100 |
| 2024/7/12 |
946 |
956 |
945 |
949 |
+0.64% |
50,500 |
| 2024/7/11 |
954 |
955 |
943 |
943 |
-0.74% |
44,600 |
| 2024/7/10 |
950 |
953 |
943 |
950 |
+0.00% |
50,200 |
| 2024/7/9 |
946 |
952 |
942 |
950 |
+0.74% |
44,700 |
| 2024/7/8 |
960 |
961 |
941 |
943 |
-1.77% |
54,900 |
| 2024/7/5 |
957 |
960 |
953 |
960 |
+0.31% |
46,600 |
| 2024/7/4 |
948 |
957 |
946 |
957 |
+1.16% |
83,500 |
| 2024/7/3 |
937 |
948 |
937 |
946 |
+0.64% |
43,700 |
| 2024/7/2 |
943 |
949 |
939 |
940 |
+0.11% |
50,600 |
| 2024/7/1 |
947 |
950 |
936 |
939 |
+0.00% |
73,400 |
| 2024/6/28 |
945 |
945 |
932 |
939 |
-0.53% |
78,600 |
| 2024/6/27 |
940 |
946 |
939 |
944 |
+0.64% |
70,500 |
| 2024/6/26 |
941 |
943 |
937 |
938 |
+0.11% |
71,800 |
| 2024/6/25 |
920 |
941 |
917 |
937 |
+2.18% |
140,500 |
| 2024/6/24 |
910 |
917 |
906 |
917 |
+1.10% |
72,500 |
| 2024/6/21 |
911 |
918 |
907 |
907 |
-0.33% |
93,400 |
| 2024/6/20 |
915 |
917 |
908 |
910 |
-0.33% |
59,300 |
| 2024/6/19 |
911 |
913 |
908 |
913 |
+0.77% |
44,200 |
| 2024/6/18 |
901 |
915 |
901 |
906 |
+1.00% |
72,300 |
| 2024/6/17 |
900 |
903 |
888 |
897 |
-0.33% |
64,800 |
| 2024/6/14 |
891 |
902 |
891 |
900 |
+1.01% |
67,800 |
| 2024/6/13 |
900 |
901 |
891 |
891 |
-1.11% |
54,100 |
| 2024/6/12 |
903 |
905 |
901 |
901 |
+0.11% |
38,000 |
| 2024/6/11 |
903 |
905 |
898 |
900 |
-0.33% |
36,700 |
| 2024/6/10 |
904 |
908 |
901 |
903 |
-0.11% |
65,000 |
| 2024/6/7 |
898 |
906 |
895 |
904 |
+0.67% |
37,500 |
| 2024/6/6 |
900 |
903 |
894 |
898 |
-0.11% |
32,200 |
| 2024/6/5 |
905 |
906 |
899 |
899 |
-0.66% |
46,800 |
| 2024/6/4 |
893 |
909 |
893 |
905 |
+1.34% |
52,500 |
| 2024/6/3 |
898 |
900 |
891 |
893 |
-0.56% |
59,400 |
| 2024/5/31 |
892 |
898 |
889 |
898 |
+1.13% |
50,800 |
| 2024/5/30 |
883 |
888 |
878 |
888 |
+0.68% |
87,000 |
| 2024/5/29 |
903 |
903 |
882 |
882 |
-2.33% |
144,200 |
| 2024/5/28 |
906 |
912 |
903 |
903 |
-0.44% |
50,700 |
| 2024/5/27 |
907 |
907 |
902 |
907 |
+0.11% |
54,300 |
| 2024/5/24 |
905 |
912 |
903 |
906 |
-0.55% |
51,900 |
| 2024/5/23 |
910 |
914 |
906 |
911 |
+0.33% |
48,200 |
| 2024/5/22 |
906 |
911 |
903 |
908 |
+0.11% |
61,800 |
| 2024/5/21 |
916 |
920 |
907 |
907 |
-0.98% |
55,000 |
| 2024/5/20 |
912 |
920 |
911 |
916 |
+0.44% |
51,200 |
| 2024/5/17 |
899 |
914 |
899 |
912 |
+1.56% |
58,900 |
| 2024/5/16 |
911 |
911 |
898 |
898 |
-1.32% |
94,700 |
| 2024/5/15 |
925 |
925 |
910 |
910 |
-1.62% |
78,900 |
| 2024/5/14 |
925 |
932 |
916 |
925 |
+0.11% |
98,200 |
| 2024/5/13 |
926 |
928 |
915 |
924 |
-0.11% |
78,700 |
| 2024/5/10 |
928 |
930 |
921 |
925 |
+0.00% |
41,100 |
| 2024/5/9 |
925 |
930 |
922 |
925 |
+0.54% |
29,200 |
| 2024/5/8 |
925 |
931 |
920 |
920 |
-0.33% |
49,700 |
| 2024/5/7 |
922 |
929 |
920 |
923 |
+0.11% |
39,300 |
| 2024/5/2 |
925 |
928 |
916 |
922 |
-0.54% |
70,900 |
| 2024/5/1 |
930 |
934 |
926 |
927 |
-0.11% |
28,100 |
| 2024/4/30 |
928 |
930 |
920 |
928 |
+0.00% |
38,700 |
| 2024/4/26 |
926 |
929 |
916 |
928 |
+0.11% |
37,700 |
| 2024/4/25 |
931 |
931 |
924 |
927 |
-1.17% |
51,100 |
| 2024/4/24 |
936 |
940 |
930 |
938 |
+0.64% |
54,800 |
| 2024/4/23 |
933 |
933 |
925 |
932 |
+0.65% |
28,500 |
| 2024/4/22 |
919 |
932 |
914 |
926 |
+2.43% |
89,100 |
| 2024/4/19 |
920 |
920 |
894 |
904 |
-1.74% |
127,100 |
| 2024/4/18 |
905 |
923 |
905 |
920 |
+1.66% |
47,300 |
| 2024/4/17 |
920 |
921 |
904 |
905 |
-1.31% |
93,700 |
| 2024/4/16 |
933 |
934 |
917 |
917 |
-2.24% |
100,500 |
| 2024/4/15 |
942 |
945 |
935 |
938 |
-0.85% |
62,400 |
| 2024/4/12 |
948 |
950 |
944 |
946 |
+0.32% |
47,300 |
| 2024/4/11 |
945 |
947 |
938 |
943 |
-0.63% |
49,000 |
| 2024/4/10 |
957 |
958 |
948 |
949 |
-1.04% |
53,400 |
| 2024/4/9 |
959 |
959 |
952 |
959 |
+0.31% |
33,000 |
| 2024/4/8 |
956 |
957 |
951 |
956 |
+0.53% |
36,900 |
| 2024/4/5 |
940 |
953 |
940 |
951 |
+0.21% |
61,900 |
| 2024/4/4 |
957 |
957 |
943 |
949 |
-0.73% |
77,900 |
| 2024/4/3 |
945 |
961 |
945 |
956 |
+0.63% |
80,200 |
| 2024/4/2 |
975 |
975 |
945 |
950 |
-2.36% |
128,400 |
| 2024/4/1 |
986 |
991 |
972 |
973 |
-1.32% |
173,100 |
| 2024/3/29 |
982 |
1,002 |
981 |
986 |
+1.96% |
124,700 |
| 2024/3/28 |
979 |
982 |
967 |
967 |
-1.83% |
209,800 |
| 2024/3/27 |
990 |
995 |
985 |
985 |
-0.91% |
257,300 |
| 2024/3/26 |
991 |
996 |
984 |
994 |
+0.20% |
140,800 |
| 2024/3/25 |
998 |
999 |
990 |
992 |
-0.60% |
144,600 |
| 2024/3/22 |
1,000 |
1,000 |
992 |
998 |
+0.30% |
90,900 |
| 2024/3/21 |
1,008 |
1,008 |
992 |
995 |
-1.00% |
222,400 |
| 2024/3/19 |
1,000 |
1,005 |
998 |
1,005 |
+0.50% |
54,500 |
| 2024/3/18 |
1,005 |
1,005 |
999 |
1,000 |
-0.40% |
62,700 |
| 2024/3/15 |
1,000 |
1,004 |
998 |
1,004 |
+0.00% |
61,300 |
| 2024/3/14 |
994 |
1,005 |
992 |
1,004 |
+1.21% |
90,600 |
| 2024/3/13 |
997 |
1,001 |
988 |
992 |
-0.50% |
92,000 |
| 2024/3/12 |
983 |
997 |
980 |
997 |
+1.84% |
112,200 |
| 2024/3/11 |
994 |
996 |
974 |
979 |
-1.71% |
124,000 |
| 2024/3/8 |
991 |
1,002 |
986 |
996 |
+0.10% |
132,100 |
| 2024/3/7 |
998 |
999 |
989 |
995 |
+0.10% |
94,000 |
| 2024/3/6 |
992 |
1,000 |
988 |
994 |
+0.20% |
103,700 |
| 2024/3/5 |
991 |
996 |
978 |
992 |
-0.10% |
97,200 |
| 2024/3/4 |
995 |
1,002 |
988 |
993 |
+0.00% |
105,900 |
| 2024/3/1 |
1,000 |
1,002 |
992 |
993 |
-0.70% |
84,300 |
| 2024/2/29 |
1,006 |
1,008 |
996 |
1,000 |
-1.09% |
134,800 |
| 2024/2/28 |
1,006 |
1,015 |
1,006 |
1,011 |
+0.00% |
43,900 |
| 2024/2/27 |
1,026 |
1,026 |
1,007 |
1,011 |
-0.79% |
64,000 |
| 2024/2/26 |
1,022 |
1,027 |
1,019 |
1,019 |
-0.20% |
53,100 |
| 2024/2/22 |
1,030 |
1,030 |
1,017 |
1,021 |
-0.87% |
60,000 |
| 2024/2/21 |
1,034 |
1,034 |
1,024 |
1,030 |
-0.39% |
44,900 |
| 2024/2/20 |
1,038 |
1,046 |
1,029 |
1,034 |
+0.10% |
75,200 |
| 2024/2/19 |
1,017 |
1,033 |
1,017 |
1,033 |
+1.57% |
90,700 |
| 2024/2/16 |
998 |
1,021 |
996 |
1,017 |
+2.83% |
120,800 |
| 2024/2/15 |
1,008 |
1,012 |
988 |
989 |
-2.27% |
166,900 |
| 2024/2/14 |
1,010 |
1,033 |
1,006 |
1,012 |
+0.20% |
87,300 |
| 2024/2/13 |
1,047 |
1,058 |
995 |
1,010 |
-0.79% |
206,900 |
| 2024/2/9 |
1,010 |
1,018 |
1,002 |
1,018 |
+0.30% |
81,600 |
| 2024/2/8 |
1,013 |
1,020 |
1,004 |
1,015 |
+0.20% |
85,400 |
| 2024/2/7 |
1,027 |
1,028 |
1,011 |
1,013 |
-0.98% |
72,300 |
| 2024/2/6 |
1,025 |
1,027 |
1,018 |
1,023 |
+0.00% |
57,700 |
| 2024/2/5 |
1,023 |
1,028 |
1,018 |
1,023 |
+0.20% |
41,300 |
| 2024/2/2 |
1,015 |
1,022 |
1,009 |
1,021 |
+0.99% |
55,800 |
| 2024/2/1 |
1,021 |
1,021 |
1,011 |
1,011 |
-1.56% |
72,800 |
| 2024/1/31 |
1,028 |
1,029 |
1,018 |
1,027 |
+0.00% |
56,600 |
| 2024/1/30 |
1,035 |
1,042 |
1,027 |
1,027 |
-0.96% |
66,500 |
| 2024/1/29 |
1,041 |
1,041 |
1,031 |
1,037 |
+0.48% |
50,600 |
|
