日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
845 |
845 |
823 |
823 |
-1.32% |
22,200 |
2024/7/25 |
845 |
845 |
821 |
834 |
-0.24% |
92,000 |
2024/7/24 |
855 |
855 |
828 |
836 |
-1.88% |
42,700 |
2024/7/23 |
851 |
858 |
849 |
852 |
+0.83% |
34,000 |
2024/7/22 |
871 |
871 |
845 |
845 |
-2.42% |
39,500 |
2024/7/19 |
862 |
873 |
861 |
866 |
-0.12% |
6,900 |
2024/7/18 |
861 |
868 |
859 |
867 |
+0.70% |
34,300 |
2024/7/17 |
866 |
870 |
861 |
861 |
-0.35% |
16,400 |
2024/7/16 |
874 |
875 |
857 |
864 |
+0.58% |
36,400 |
2024/7/12 |
849 |
869 |
849 |
859 |
+0.59% |
22,500 |
2024/7/11 |
855 |
863 |
846 |
854 |
-0.12% |
21,300 |
2024/7/10 |
860 |
865 |
851 |
855 |
-0.58% |
13,300 |
2024/7/9 |
866 |
874 |
852 |
860 |
-0.23% |
9,100 |
2024/7/8 |
878 |
878 |
861 |
862 |
-1.03% |
11,200 |
2024/7/5 |
878 |
882 |
862 |
871 |
+0.11% |
36,400 |
2024/7/4 |
884 |
884 |
867 |
870 |
-0.91% |
16,700 |
2024/7/3 |
880 |
888 |
873 |
878 |
-0.23% |
43,400 |
2024/7/2 |
856 |
880 |
845 |
880 |
+1.85% |
39,300 |
2024/7/1 |
856 |
864 |
847 |
864 |
+1.17% |
35,200 |
2024/6/28 |
868 |
868 |
848 |
854 |
-0.70% |
18,500 |
2024/6/27 |
866 |
868 |
860 |
860 |
-0.35% |
7,300 |
2024/6/26 |
871 |
871 |
859 |
863 |
-0.80% |
12,200 |
2024/6/25 |
878 |
878 |
865 |
870 |
+1.05% |
19,200 |
2024/6/24 |
857 |
874 |
857 |
861 |
+1.29% |
24,000 |
2024/6/21 |
843 |
856 |
842 |
850 |
+0.59% |
26,600 |
2024/6/20 |
850 |
850 |
835 |
845 |
-0.82% |
10,600 |
2024/6/19 |
843 |
852 |
843 |
852 |
+1.43% |
17,900 |
2024/6/18 |
826 |
840 |
826 |
840 |
+1.69% |
16,300 |
2024/6/17 |
831 |
831 |
816 |
826 |
-1.08% |
21,200 |
2024/6/14 |
815 |
835 |
814 |
835 |
+2.08% |
15,100 |
2024/6/13 |
832 |
833 |
816 |
818 |
-1.45% |
23,900 |
2024/6/12 |
840 |
840 |
824 |
830 |
-0.60% |
16,300 |
2024/6/11 |
842 |
842 |
831 |
835 |
+0.85% |
9,500 |
2024/6/10 |
817 |
833 |
817 |
828 |
+1.47% |
15,000 |
2024/6/7 |
817 |
818 |
811 |
816 |
+0.49% |
16,700 |
2024/6/6 |
822 |
822 |
811 |
812 |
-0.73% |
36,300 |
2024/6/5 |
836 |
839 |
817 |
818 |
-1.56% |
39,100 |
2024/6/4 |
831 |
840 |
830 |
831 |
-0.12% |
65,800 |
2024/6/3 |
838 |
847 |
832 |
832 |
+0.60% |
33,000 |
2024/5/31 |
821 |
829 |
821 |
827 |
+0.73% |
32,500 |
2024/5/30 |
817 |
823 |
807 |
821 |
+0.00% |
31,500 |
2024/5/29 |
821 |
832 |
816 |
821 |
-0.12% |
25,700 |
2024/5/28 |
808 |
835 |
808 |
822 |
+1.61% |
56,200 |
2024/5/27 |
812 |
812 |
798 |
809 |
+0.25% |
43,100 |
2024/5/24 |
819 |
819 |
806 |
807 |
-1.59% |
43,800 |
2024/5/23 |
820 |
826 |
813 |
820 |
+0.49% |
35,600 |
2024/5/22 |
819 |
825 |
814 |
816 |
-0.37% |
41,400 |
2024/5/21 |
844 |
848 |
818 |
819 |
-2.62% |
54,700 |
2024/5/20 |
836 |
849 |
833 |
841 |
+0.00% |
75,600 |
2024/5/17 |
819 |
858 |
819 |
841 |
+2.44% |
90,800 |
2024/5/16 |
831 |
856 |
802 |
821 |
-5.31% |
455,100 |
2024/5/15 |
890 |
890 |
849 |
867 |
-3.24% |
154,300 |
2024/5/14 |
874 |
896 |
869 |
896 |
+2.99% |
79,200 |
2024/5/13 |
871 |
873 |
855 |
870 |
-0.68% |
131,600 |
2024/5/10 |
890 |
890 |
874 |
876 |
-0.68% |
98,800 |
2024/5/9 |
900 |
900 |
873 |
882 |
-1.78% |
158,100 |
2024/5/8 |
905 |
911 |
885 |
898 |
-1.32% |
221,700 |
2024/5/7 |
927 |
935 |
908 |
910 |
-0.98% |
225,200 |
2024/5/2 |
915 |
922 |
910 |
919 |
+0.44% |
40,600 |
2024/5/1 |
923 |
929 |
910 |
915 |
-2.45% |
76,100 |
2024/4/30 |
935 |
940 |
921 |
938 |
-0.95% |
84,300 |
2024/4/26 |
950 |
958 |
944 |
947 |
-0.84% |
69,600 |
2024/4/25 |
980 |
980 |
951 |
955 |
-2.85% |
90,900 |
2024/4/24 |
997 |
1,010 |
976 |
983 |
+0.10% |
208,200 |
2024/4/23 |
1,004 |
1,004 |
979 |
982 |
-0.91% |
136,400 |
2024/4/22 |
980 |
993 |
973 |
991 |
+1.23% |
51,800 |
2024/4/19 |
1,012 |
1,019 |
965 |
979 |
-3.26% |
127,400 |
2024/4/18 |
992 |
1,012 |
986 |
1,012 |
+1.40% |
45,900 |
2024/4/17 |
1,001 |
1,015 |
986 |
998 |
+0.40% |
54,600 |
2024/4/16 |
1,020 |
1,026 |
987 |
994 |
-4.05% |
149,000 |
2024/4/15 |
1,048 |
1,074 |
1,010 |
1,036 |
+1.77% |
202,500 |
2024/4/12 |
1,020 |
1,025 |
1,008 |
1,018 |
+0.99% |
27,100 |
2024/4/11 |
1,009 |
1,016 |
995 |
1,008 |
-0.59% |
30,100 |
2024/4/10 |
1,019 |
1,025 |
1,010 |
1,014 |
-1.36% |
32,300 |
2024/4/9 |
990 |
1,029 |
990 |
1,028 |
+3.42% |
63,600 |
2024/4/8 |
1,005 |
1,018 |
987 |
994 |
-0.20% |
80,500 |
2024/4/5 |
999 |
1,018 |
965 |
996 |
-2.64% |
132,600 |
2024/4/4 |
1,034 |
1,035 |
1,018 |
1,023 |
+0.10% |
37,500 |
2024/4/3 |
1,030 |
1,037 |
1,014 |
1,022 |
-0.87% |
58,600 |
2024/4/2 |
1,050 |
1,061 |
1,007 |
1,031 |
-1.15% |
115,900 |
2024/4/1 |
1,114 |
1,117 |
1,039 |
1,043 |
-7.54% |
160,800 |
2024/3/29 |
1,073 |
1,141 |
1,061 |
1,128 |
+5.32% |
166,200 |
2024/3/28 |
1,024 |
1,076 |
1,021 |
1,071 |
+2.49% |
104,100 |
2024/3/27 |
1,060 |
1,069 |
1,031 |
1,045 |
-2.43% |
105,600 |
2024/3/26 |
1,050 |
1,098 |
1,050 |
1,071 |
+4.28% |
306,700 |
2024/3/25 |
990 |
1,035 |
987 |
1,027 |
+5.12% |
189,800 |
2024/3/22 |
985 |
985 |
964 |
977 |
+0.10% |
53,000 |
2024/3/21 |
966 |
980 |
962 |
976 |
+2.52% |
69,200 |
2024/3/19 |
949 |
953 |
935 |
952 |
+0.32% |
54,100 |
2024/3/18 |
947 |
949 |
931 |
949 |
+1.82% |
83,800 |
2024/3/15 |
938 |
941 |
929 |
932 |
-1.58% |
70,500 |
2024/3/14 |
928 |
953 |
914 |
947 |
+2.05% |
105,200 |
2024/3/13 |
955 |
963 |
928 |
928 |
-2.52% |
80,400 |
2024/3/12 |
962 |
968 |
939 |
952 |
-2.26% |
78,100 |
2024/3/11 |
998 |
1,009 |
966 |
974 |
-6.17% |
103,000 |
2024/3/8 |
983 |
1,043 |
978 |
1,038 |
+5.70% |
158,700 |
2024/3/7 |
1,003 |
1,011 |
967 |
982 |
-0.71% |
89,600 |
2024/3/6 |
956 |
990 |
956 |
989 |
+3.89% |
126,400 |
2024/3/5 |
948 |
956 |
936 |
952 |
-0.83% |
46,400 |
2024/3/4 |
930 |
969 |
926 |
960 |
+4.92% |
120,100 |
2024/3/1 |
911 |
916 |
904 |
915 |
+0.55% |
35,800 |
2024/2/29 |
917 |
917 |
906 |
910 |
-0.76% |
43,500 |
2024/2/28 |
912 |
921 |
907 |
917 |
+1.21% |
33,400 |
2024/2/27 |
924 |
924 |
906 |
906 |
-1.74% |
38,600 |
2024/2/26 |
919 |
932 |
917 |
922 |
+1.10% |
88,200 |
2024/2/22 |
919 |
927 |
903 |
912 |
+0.22% |
66,800 |
2024/2/21 |
904 |
919 |
904 |
910 |
+0.22% |
80,200 |
2024/2/20 |
896 |
914 |
896 |
908 |
+1.91% |
90,500 |
2024/2/19 |
881 |
904 |
876 |
891 |
+1.14% |
71,500 |
2024/2/16 |
891 |
898 |
880 |
881 |
-1.45% |
73,900 |
2024/2/15 |
905 |
906 |
884 |
894 |
-0.67% |
100,300 |
2024/2/14 |
906 |
924 |
900 |
900 |
-0.66% |
89,100 |
2024/2/13 |
926 |
932 |
894 |
906 |
-3.10% |
188,800 |
2024/2/9 |
915 |
936 |
905 |
935 |
-7.97% |
321,100 |
2024/2/8 |
1,037 |
1,045 |
1,000 |
1,016 |
-0.78% |
211,300 |
2024/2/7 |
1,029 |
1,048 |
1,010 |
1,024 |
-1.06% |
120,000 |
2024/2/6 |
1,048 |
1,048 |
1,030 |
1,035 |
-1.80% |
56,000 |
2024/2/5 |
1,080 |
1,081 |
1,042 |
1,054 |
-1.68% |
62,800 |
2024/2/2 |
1,063 |
1,086 |
1,054 |
1,072 |
+0.37% |
71,700 |
2024/2/1 |
1,063 |
1,082 |
1,051 |
1,068 |
-0.09% |
61,100 |
2024/1/31 |
1,090 |
1,090 |
1,038 |
1,069 |
-2.37% |
80,300 |
2024/1/30 |
1,053 |
1,095 |
1,047 |
1,095 |
+3.99% |
90,500 |
2024/1/29 |
1,013 |
1,055 |
1,013 |
1,053 |
+4.36% |
135,900 |
|