日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
936 |
941 |
933 |
940 |
+0.53% |
1,800 |
2024/7/25 |
940 |
943 |
932 |
935 |
-1.27% |
13,700 |
2024/7/24 |
960 |
960 |
947 |
947 |
-1.35% |
7,800 |
2024/7/23 |
960 |
964 |
958 |
960 |
+0.00% |
3,300 |
2024/7/22 |
960 |
960 |
958 |
960 |
+0.00% |
2,400 |
2024/7/19 |
970 |
970 |
959 |
960 |
-0.72% |
8,000 |
2024/7/18 |
967 |
968 |
961 |
967 |
-0.10% |
6,600 |
2024/7/17 |
972 |
972 |
967 |
968 |
-0.21% |
6,900 |
2024/7/16 |
968 |
971 |
965 |
970 |
+0.21% |
3,800 |
2024/7/12 |
968 |
968 |
961 |
968 |
+0.00% |
4,500 |
2024/7/11 |
962 |
968 |
962 |
968 |
+0.62% |
2,600 |
2024/7/10 |
964 |
964 |
962 |
962 |
-0.21% |
2,000 |
2024/7/9 |
962 |
965 |
955 |
964 |
+0.21% |
5,400 |
2024/7/8 |
963 |
965 |
961 |
962 |
+0.52% |
3,000 |
2024/7/5 |
955 |
962 |
954 |
957 |
-0.21% |
10,000 |
2024/7/4 |
956 |
959 |
953 |
959 |
+0.42% |
6,500 |
2024/7/3 |
957 |
962 |
954 |
955 |
-0.10% |
9,400 |
2024/7/2 |
956 |
957 |
954 |
956 |
+0.10% |
2,100 |
2024/7/1 |
953 |
957 |
950 |
955 |
+0.32% |
12,100 |
2024/6/28 |
953 |
953 |
950 |
952 |
+0.21% |
3,900 |
2024/6/27 |
953 |
954 |
947 |
950 |
+0.11% |
4,300 |
2024/6/26 |
946 |
950 |
945 |
949 |
+0.42% |
5,700 |
2024/6/25 |
948 |
949 |
944 |
945 |
+0.00% |
8,200 |
2024/6/24 |
939 |
946 |
936 |
945 |
+0.64% |
10,400 |
2024/6/21 |
935 |
940 |
935 |
939 |
+0.32% |
1,100 |
2024/6/20 |
937 |
939 |
936 |
936 |
-0.11% |
3,000 |
2024/6/19 |
933 |
941 |
933 |
937 |
+0.43% |
1,800 |
2024/6/18 |
937 |
940 |
932 |
933 |
-0.32% |
12,200 |
2024/6/17 |
939 |
939 |
935 |
936 |
-0.32% |
6,000 |
2024/6/14 |
944 |
945 |
935 |
939 |
-0.53% |
5,200 |
2024/6/13 |
945 |
945 |
944 |
944 |
+0.11% |
600 |
2024/6/12 |
943 |
945 |
941 |
943 |
+0.00% |
1,700 |
2024/6/11 |
946 |
946 |
942 |
943 |
+0.00% |
6,400 |
2024/6/10 |
945 |
946 |
943 |
943 |
+0.11% |
5,700 |
2024/6/7 |
940 |
942 |
940 |
942 |
+0.32% |
1,100 |
2024/6/6 |
939 |
942 |
938 |
939 |
+0.11% |
3,000 |
2024/6/5 |
944 |
944 |
933 |
938 |
-0.74% |
6,400 |
2024/6/4 |
947 |
947 |
942 |
945 |
-0.11% |
1,900 |
2024/6/3 |
947 |
947 |
935 |
946 |
+0.53% |
10,600 |
2024/5/31 |
945 |
949 |
941 |
941 |
-0.63% |
9,400 |
2024/5/30 |
945 |
949 |
945 |
947 |
+0.21% |
800 |
2024/5/29 |
952 |
952 |
945 |
945 |
-0.74% |
6,500 |
2024/5/28 |
950 |
953 |
944 |
952 |
+0.11% |
3,800 |
2024/5/27 |
951 |
952 |
950 |
951 |
+0.00% |
1,900 |
2024/5/24 |
956 |
956 |
946 |
951 |
-1.04% |
11,400 |
2024/5/23 |
958 |
967 |
955 |
961 |
+1.05% |
8,500 |
2024/5/22 |
957 |
958 |
951 |
951 |
-0.83% |
6,600 |
2024/5/21 |
961 |
963 |
956 |
959 |
-0.21% |
9,400 |
2024/5/20 |
960 |
962 |
956 |
961 |
-0.21% |
7,000 |
2024/5/17 |
963 |
971 |
960 |
963 |
-0.62% |
18,000 |
2024/5/16 |
990 |
990 |
969 |
969 |
-3.00% |
11,400 |
2024/5/15 |
982 |
999 |
982 |
999 |
-0.10% |
7,500 |
2024/5/14 |
998 |
1,000 |
994 |
1,000 |
+0.30% |
2,400 |
2024/5/13 |
990 |
997 |
990 |
997 |
+0.71% |
1,900 |
2024/5/10 |
1,001 |
1,003 |
990 |
990 |
-1.10% |
20,800 |
2024/5/9 |
1,001 |
1,001 |
999 |
1,001 |
+0.10% |
400 |
2024/5/8 |
1,000 |
1,000 |
999 |
1,000 |
+0.10% |
1,600 |
2024/5/7 |
1,001 |
1,004 |
998 |
999 |
-0.70% |
4,300 |
2024/5/2 |
1,006 |
1,006 |
1,006 |
1,006 |
-0.20% |
100 |
2024/5/1 |
1,002 |
1,011 |
1,002 |
1,008 |
+0.60% |
800 |
2024/4/30 |
1,005 |
1,017 |
999 |
1,002 |
-0.20% |
5,700 |
2024/4/26 |
1,003 |
1,010 |
1,002 |
1,004 |
+0.10% |
2,500 |
2024/4/25 |
1,001 |
1,003 |
999 |
1,003 |
+0.30% |
2,800 |
2024/4/24 |
1,001 |
1,002 |
1,000 |
1,000 |
+0.20% |
2,000 |
2024/4/23 |
997 |
1,000 |
997 |
998 |
+0.20% |
1,500 |
2024/4/22 |
996 |
1,004 |
996 |
996 |
-0.40% |
3,600 |
2024/4/19 |
1,006 |
1,006 |
997 |
1,000 |
-0.79% |
9,100 |
2024/4/18 |
1,009 |
1,009 |
1,005 |
1,008 |
-0.20% |
1,800 |
2024/4/17 |
1,006 |
1,010 |
1,004 |
1,010 |
+0.60% |
2,400 |
2024/4/16 |
1,014 |
1,016 |
1,003 |
1,004 |
-1.18% |
7,400 |
2024/4/15 |
1,016 |
1,020 |
1,016 |
1,016 |
-0.20% |
800 |
2024/4/12 |
1,016 |
1,019 |
1,016 |
1,018 |
+0.39% |
1,500 |
2024/4/11 |
1,018 |
1,025 |
1,014 |
1,014 |
-0.39% |
4,900 |
2024/4/10 |
1,019 |
1,019 |
1,017 |
1,018 |
+0.10% |
1,300 |
2024/4/9 |
1,027 |
1,027 |
1,017 |
1,017 |
+0.39% |
1,100 |
2024/4/8 |
1,013 |
1,015 |
1,013 |
1,013 |
+0.20% |
3,500 |
2024/4/5 |
1,023 |
1,024 |
1,011 |
1,011 |
-1.27% |
5,000 |
2024/4/4 |
1,022 |
1,030 |
1,022 |
1,024 |
+0.20% |
6,000 |
2024/4/3 |
1,031 |
1,031 |
1,022 |
1,022 |
-0.97% |
7,100 |
2024/4/2 |
1,033 |
1,036 |
1,029 |
1,032 |
-0.10% |
1,900 |
2024/4/1 |
1,041 |
1,043 |
1,029 |
1,033 |
-0.29% |
6,700 |
2024/3/29 |
1,031 |
1,041 |
1,026 |
1,036 |
+0.19% |
4,900 |
2024/3/28 |
1,028 |
1,034 |
1,022 |
1,034 |
-1.52% |
4,000 |
2024/3/27 |
1,045 |
1,050 |
1,044 |
1,050 |
+0.57% |
4,900 |
2024/3/26 |
1,045 |
1,045 |
1,035 |
1,044 |
+0.10% |
5,300 |
2024/3/25 |
1,035 |
1,043 |
1,033 |
1,043 |
+0.77% |
5,900 |
2024/3/22 |
1,036 |
1,036 |
1,031 |
1,035 |
+0.29% |
5,900 |
2024/3/21 |
1,019 |
1,034 |
1,019 |
1,032 |
+1.57% |
9,100 |
2024/3/19 |
1,017 |
1,022 |
1,015 |
1,016 |
+0.00% |
3,700 |
2024/3/18 |
1,025 |
1,025 |
1,016 |
1,016 |
-0.97% |
7,900 |
2024/3/15 |
1,018 |
1,026 |
1,014 |
1,026 |
+0.59% |
3,400 |
2024/3/14 |
1,014 |
1,022 |
1,010 |
1,020 |
+0.69% |
4,200 |
2024/3/13 |
1,008 |
1,023 |
1,008 |
1,013 |
+0.30% |
5,100 |
2024/3/12 |
1,010 |
1,010 |
1,007 |
1,010 |
-0.10% |
1,900 |
2024/3/11 |
1,009 |
1,011 |
1,007 |
1,011 |
+0.40% |
7,700 |
2024/3/8 |
1,017 |
1,017 |
1,007 |
1,007 |
-0.59% |
7,000 |
2024/3/7 |
1,020 |
1,027 |
1,013 |
1,013 |
-0.59% |
12,900 |
2024/3/6 |
1,027 |
1,031 |
1,013 |
1,019 |
-1.55% |
13,100 |
2024/3/5 |
1,029 |
1,037 |
1,020 |
1,035 |
+0.58% |
4,300 |
2024/3/4 |
1,035 |
1,038 |
1,029 |
1,029 |
-1.06% |
8,900 |
2024/3/1 |
1,034 |
1,046 |
1,034 |
1,040 |
+0.58% |
7,200 |
2024/2/29 |
1,022 |
1,034 |
1,022 |
1,034 |
+1.17% |
9,700 |
2024/2/28 |
1,020 |
1,022 |
1,019 |
1,022 |
+0.10% |
1,200 |
2024/2/27 |
1,022 |
1,022 |
1,020 |
1,021 |
+0.10% |
2,800 |
2024/2/26 |
1,012 |
1,023 |
1,012 |
1,020 |
+1.09% |
10,600 |
2024/2/22 |
1,012 |
1,012 |
1,007 |
1,009 |
-0.30% |
3,400 |
2024/2/21 |
1,010 |
1,012 |
1,009 |
1,012 |
+0.20% |
2,100 |
2024/2/20 |
1,012 |
1,012 |
1,009 |
1,010 |
-0.20% |
2,900 |
2024/2/19 |
1,007 |
1,012 |
1,007 |
1,012 |
+0.40% |
11,000 |
2024/2/16 |
1,005 |
1,010 |
1,005 |
1,008 |
+0.00% |
5,500 |
2024/2/15 |
1,010 |
1,010 |
1,003 |
1,008 |
+0.00% |
7,600 |
2024/2/14 |
1,010 |
1,013 |
1,003 |
1,008 |
-0.69% |
11,100 |
2024/2/13 |
1,005 |
1,015 |
1,005 |
1,015 |
+1.00% |
7,500 |
2024/2/9 |
1,003 |
1,008 |
1,002 |
1,005 |
+0.20% |
3,700 |
2024/2/8 |
1,016 |
1,016 |
1,001 |
1,003 |
-1.38% |
6,500 |
2024/2/7 |
1,009 |
1,017 |
1,003 |
1,017 |
+0.49% |
3,600 |
2024/2/6 |
1,004 |
1,017 |
1,000 |
1,012 |
+1.20% |
14,500 |
2024/2/5 |
998 |
1,004 |
998 |
1,000 |
-0.20% |
31,100 |
2024/2/2 |
999 |
1,002 |
988 |
1,002 |
+0.30% |
8,700 |
2024/2/1 |
1,000 |
1,000 |
994 |
999 |
-0.10% |
5,300 |
2024/1/31 |
1,000 |
1,001 |
985 |
1,000 |
-0.20% |
4,400 |
2024/1/30 |
1,005 |
1,007 |
998 |
1,002 |
+1.21% |
16,900 |
2024/1/29 |
977 |
993 |
977 |
990 |
+1.33% |
8,400 |
|