日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
954 |
964 |
954 |
962 |
-0.41% |
1,000 |
2024/7/25 |
960 |
966 |
951 |
966 |
+0.21% |
5,400 |
2024/7/24 |
966 |
968 |
963 |
964 |
-0.21% |
2,700 |
2024/7/23 |
969 |
969 |
966 |
966 |
-0.31% |
3,000 |
2024/7/22 |
970 |
973 |
969 |
969 |
+0.00% |
1,700 |
2024/7/19 |
968 |
970 |
968 |
969 |
+0.10% |
1,800 |
2024/7/18 |
969 |
969 |
965 |
968 |
-0.10% |
1,900 |
2024/7/17 |
967 |
973 |
967 |
969 |
-0.41% |
2,300 |
2024/7/16 |
978 |
978 |
973 |
973 |
+0.00% |
3,500 |
2024/7/12 |
968 |
973 |
968 |
973 |
+0.62% |
1,900 |
2024/7/11 |
979 |
979 |
964 |
967 |
-1.02% |
7,000 |
2024/7/10 |
974 |
977 |
973 |
977 |
+0.51% |
1,600 |
2024/7/9 |
976 |
976 |
972 |
972 |
-0.41% |
2,100 |
2024/7/8 |
982 |
982 |
975 |
976 |
+0.31% |
3,100 |
2024/7/5 |
976 |
986 |
971 |
973 |
-0.31% |
2,400 |
2024/7/4 |
983 |
986 |
976 |
976 |
-0.71% |
2,100 |
2024/7/3 |
983 |
983 |
979 |
983 |
+0.31% |
1,100 |
2024/7/2 |
990 |
990 |
979 |
980 |
-0.71% |
3,400 |
2024/7/1 |
992 |
992 |
981 |
987 |
+0.20% |
7,000 |
2024/6/28 |
974 |
986 |
974 |
985 |
+1.03% |
3,300 |
2024/6/27 |
972 |
979 |
971 |
975 |
+0.52% |
4,800 |
2024/6/26 |
965 |
970 |
965 |
970 |
+0.52% |
4,200 |
2024/6/25 |
968 |
970 |
965 |
965 |
+0.31% |
3,800 |
2024/6/24 |
970 |
974 |
960 |
962 |
-0.82% |
6,800 |
2024/6/21 |
976 |
976 |
970 |
970 |
+0.00% |
3,200 |
2024/6/20 |
975 |
979 |
970 |
970 |
-1.02% |
4,000 |
2024/6/19 |
982 |
982 |
974 |
980 |
+0.72% |
900 |
2024/6/18 |
986 |
987 |
973 |
973 |
+0.21% |
700 |
2024/6/17 |
987 |
987 |
971 |
971 |
-0.10% |
13,600 |
2024/6/14 |
965 |
972 |
963 |
972 |
+0.31% |
7,600 |
2024/6/13 |
983 |
983 |
969 |
969 |
-1.42% |
10,000 |
2024/6/12 |
985 |
987 |
982 |
983 |
-0.41% |
1,900 |
2024/6/11 |
987 |
987 |
984 |
987 |
+0.10% |
3,400 |
2024/6/10 |
993 |
993 |
986 |
986 |
-0.20% |
4,400 |
2024/6/7 |
990 |
990 |
985 |
988 |
-0.20% |
800 |
2024/6/6 |
978 |
990 |
978 |
990 |
+0.71% |
3,700 |
2024/6/5 |
978 |
983 |
977 |
983 |
+0.41% |
2,900 |
2024/6/4 |
983 |
985 |
978 |
979 |
+0.00% |
2,800 |
2024/6/3 |
975 |
988 |
970 |
979 |
+0.93% |
7,400 |
2024/5/31 |
968 |
982 |
968 |
970 |
-0.31% |
6,900 |
2024/5/30 |
980 |
981 |
973 |
973 |
-0.82% |
10,800 |
2024/5/29 |
991 |
994 |
980 |
981 |
-0.91% |
4,500 |
2024/5/28 |
985 |
990 |
984 |
990 |
+0.51% |
3,000 |
2024/5/27 |
983 |
988 |
983 |
985 |
-0.40% |
2,900 |
2024/5/24 |
998 |
999 |
983 |
989 |
+0.61% |
7,400 |
2024/5/23 |
985 |
994 |
983 |
983 |
-0.10% |
3,500 |
2024/5/22 |
984 |
987 |
984 |
984 |
+0.10% |
900 |
2024/5/21 |
994 |
995 |
983 |
983 |
-1.11% |
5,400 |
2024/5/20 |
987 |
995 |
985 |
994 |
+0.61% |
7,600 |
2024/5/17 |
988 |
995 |
986 |
988 |
+0.10% |
6,500 |
2024/5/16 |
1,004 |
1,004 |
987 |
987 |
-1.69% |
8,600 |
2024/5/15 |
999 |
1,009 |
996 |
1,004 |
+0.90% |
9,800 |
2024/5/14 |
1,009 |
1,012 |
990 |
995 |
-1.29% |
12,900 |
2024/5/13 |
1,041 |
1,045 |
985 |
1,008 |
-7.10% |
54,100 |
2024/5/10 |
1,090 |
1,090 |
1,076 |
1,085 |
-0.18% |
2,700 |
2024/5/9 |
1,089 |
1,089 |
1,082 |
1,087 |
-0.18% |
1,200 |
2024/5/8 |
1,089 |
1,089 |
1,085 |
1,089 |
+0.00% |
900 |
2024/5/7 |
1,079 |
1,089 |
1,076 |
1,089 |
+1.59% |
3,900 |
2024/5/2 |
1,077 |
1,077 |
1,072 |
1,072 |
-0.46% |
2,900 |
2024/5/1 |
1,081 |
1,081 |
1,072 |
1,077 |
-0.37% |
2,300 |
2024/4/30 |
1,082 |
1,084 |
1,066 |
1,081 |
+0.56% |
5,500 |
2024/4/26 |
1,092 |
1,092 |
1,051 |
1,075 |
-0.92% |
5,500 |
2024/4/25 |
1,078 |
1,093 |
1,075 |
1,085 |
+0.65% |
2,000 |
2024/4/24 |
1,085 |
1,085 |
1,076 |
1,078 |
-0.65% |
1,300 |
2024/4/23 |
1,071 |
1,085 |
1,070 |
1,085 |
+0.28% |
2,800 |
2024/4/22 |
1,091 |
1,091 |
1,075 |
1,082 |
+1.41% |
2,400 |
2024/4/19 |
1,100 |
1,100 |
1,040 |
1,067 |
-3.53% |
10,700 |
2024/4/18 |
1,096 |
1,114 |
1,096 |
1,106 |
+0.91% |
8,000 |
2024/4/17 |
1,110 |
1,110 |
1,090 |
1,096 |
-0.72% |
4,200 |
2024/4/16 |
1,110 |
1,110 |
1,083 |
1,104 |
-1.25% |
3,900 |
2024/4/15 |
1,105 |
1,118 |
1,105 |
1,118 |
+0.36% |
2,100 |
2024/4/12 |
1,120 |
1,120 |
1,092 |
1,114 |
-0.54% |
3,800 |
2024/4/11 |
1,121 |
1,121 |
1,103 |
1,120 |
+1.54% |
2,200 |
2024/4/10 |
1,114 |
1,114 |
1,100 |
1,103 |
-0.63% |
3,000 |
2024/4/9 |
1,105 |
1,110 |
1,089 |
1,110 |
+0.63% |
4,400 |
2024/4/8 |
1,093 |
1,105 |
1,093 |
1,103 |
+1.66% |
4,500 |
2024/4/5 |
1,120 |
1,120 |
1,083 |
1,085 |
-3.12% |
9,800 |
2024/4/4 |
1,134 |
1,134 |
1,120 |
1,120 |
-0.27% |
3,000 |
2024/4/3 |
1,126 |
1,129 |
1,121 |
1,123 |
-1.32% |
1,400 |
2024/4/2 |
1,135 |
1,145 |
1,128 |
1,138 |
-0.26% |
3,300 |
2024/4/1 |
1,144 |
1,150 |
1,130 |
1,141 |
+0.97% |
8,700 |
2024/3/29 |
1,130 |
1,130 |
1,112 |
1,130 |
+1.71% |
3,100 |
2024/3/28 |
1,129 |
1,146 |
1,071 |
1,111 |
-3.31% |
6,900 |
2024/3/27 |
1,139 |
1,150 |
1,135 |
1,149 |
+2.13% |
18,600 |
2024/3/26 |
1,130 |
1,130 |
1,120 |
1,125 |
-0.44% |
3,900 |
2024/3/25 |
1,118 |
1,130 |
1,110 |
1,130 |
+2.17% |
7,400 |
2024/3/22 |
1,131 |
1,138 |
1,103 |
1,106 |
-2.21% |
7,600 |
2024/3/21 |
1,117 |
1,131 |
1,117 |
1,131 |
+1.43% |
5,200 |
2024/3/19 |
1,101 |
1,115 |
1,101 |
1,115 |
+0.90% |
1,700 |
2024/3/18 |
1,108 |
1,108 |
1,102 |
1,105 |
-0.27% |
3,000 |
2024/3/15 |
1,094 |
1,108 |
1,094 |
1,108 |
+0.73% |
300 |
2024/3/14 |
1,095 |
1,113 |
1,093 |
1,100 |
+0.18% |
4,300 |
2024/3/13 |
1,096 |
1,100 |
1,082 |
1,098 |
+1.39% |
5,400 |
2024/3/12 |
1,075 |
1,086 |
1,070 |
1,083 |
+0.74% |
5,500 |
2024/3/11 |
1,090 |
1,091 |
1,075 |
1,075 |
-2.98% |
7,500 |
2024/3/8 |
1,094 |
1,110 |
1,090 |
1,108 |
+1.84% |
6,500 |
2024/3/7 |
1,084 |
1,100 |
1,084 |
1,088 |
+0.83% |
16,200 |
2024/3/6 |
1,075 |
1,084 |
1,073 |
1,079 |
+0.37% |
8,300 |
2024/3/5 |
1,080 |
1,085 |
1,075 |
1,075 |
-0.28% |
2,300 |
2024/3/4 |
1,093 |
1,094 |
1,078 |
1,078 |
-1.01% |
3,400 |
2024/3/1 |
1,089 |
1,092 |
1,075 |
1,089 |
+0.28% |
8,800 |
2024/2/29 |
1,083 |
1,086 |
1,080 |
1,086 |
+0.09% |
1,800 |
2024/2/28 |
1,081 |
1,085 |
1,078 |
1,085 |
+0.46% |
3,200 |
2024/2/27 |
1,072 |
1,085 |
1,072 |
1,080 |
+0.75% |
13,700 |
2024/2/26 |
1,087 |
1,087 |
1,071 |
1,072 |
-0.28% |
11,200 |
2024/2/22 |
1,066 |
1,085 |
1,066 |
1,075 |
+0.94% |
12,400 |
2024/2/21 |
1,063 |
1,080 |
1,051 |
1,065 |
+0.00% |
13,400 |
2024/2/20 |
1,076 |
1,082 |
1,062 |
1,065 |
-0.84% |
6,500 |
2024/2/19 |
1,060 |
1,079 |
1,054 |
1,074 |
+0.94% |
20,300 |
2024/2/16 |
1,045 |
1,076 |
1,040 |
1,064 |
+2.41% |
21,800 |
2024/2/15 |
1,050 |
1,050 |
1,038 |
1,039 |
-1.14% |
15,200 |
2024/2/14 |
1,056 |
1,057 |
1,051 |
1,051 |
-0.57% |
13,400 |
2024/2/13 |
1,066 |
1,067 |
1,057 |
1,057 |
-0.66% |
8,400 |
2024/2/9 |
1,091 |
1,091 |
1,056 |
1,064 |
-3.01% |
13,200 |
2024/2/8 |
1,104 |
1,108 |
1,095 |
1,097 |
-0.54% |
12,300 |
2024/2/7 |
1,107 |
1,107 |
1,093 |
1,103 |
+0.09% |
10,100 |
2024/2/6 |
1,100 |
1,118 |
1,100 |
1,102 |
+0.18% |
6,500 |
2024/2/5 |
1,095 |
1,112 |
1,093 |
1,100 |
+0.46% |
14,200 |
2024/2/2 |
1,093 |
1,100 |
1,085 |
1,095 |
+1.01% |
7,700 |
2024/2/1 |
1,064 |
1,098 |
1,064 |
1,084 |
+1.31% |
21,700 |
2024/1/31 |
1,055 |
1,081 |
1,055 |
1,070 |
+1.23% |
16,600 |
2024/1/30 |
1,066 |
1,067 |
1,056 |
1,057 |
+0.00% |
5,000 |
2024/1/29 |
1,056 |
1,065 |
1,055 |
1,057 |
+0.19% |
5,500 |
|