日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
957 |
957 |
940 |
943 |
-0.42% |
19,600 |
2024/7/25 |
940 |
957 |
936 |
947 |
-1.25% |
27,500 |
2024/7/24 |
970 |
978 |
958 |
959 |
-2.14% |
12,800 |
2024/7/23 |
971 |
988 |
971 |
980 |
+1.34% |
25,100 |
2024/7/22 |
986 |
986 |
964 |
967 |
-2.62% |
23,100 |
2024/7/19 |
995 |
999 |
983 |
993 |
-1.00% |
14,100 |
2024/7/18 |
999 |
1,009 |
988 |
1,003 |
-0.69% |
21,900 |
2024/7/17 |
998 |
1,010 |
997 |
1,010 |
+1.41% |
15,600 |
2024/7/16 |
1,011 |
1,013 |
994 |
996 |
-1.48% |
24,000 |
2024/7/12 |
1,013 |
1,029 |
1,010 |
1,011 |
+0.30% |
19,600 |
2024/7/11 |
1,004 |
1,018 |
995 |
1,008 |
-0.30% |
35,000 |
2024/7/10 |
1,022 |
1,035 |
1,002 |
1,011 |
-0.98% |
45,900 |
2024/7/9 |
1,111 |
1,111 |
1,009 |
1,021 |
-8.18% |
124,000 |
2024/7/8 |
1,135 |
1,143 |
1,110 |
1,112 |
-2.11% |
22,600 |
2024/7/5 |
1,141 |
1,145 |
1,116 |
1,136 |
+0.44% |
49,900 |
2024/7/4 |
1,048 |
1,140 |
1,048 |
1,131 |
+7.92% |
97,400 |
2024/7/3 |
1,042 |
1,050 |
1,033 |
1,048 |
+0.77% |
8,700 |
2024/7/2 |
1,047 |
1,059 |
1,040 |
1,040 |
-0.19% |
13,300 |
2024/7/1 |
1,061 |
1,071 |
1,037 |
1,042 |
-1.79% |
22,500 |
2024/6/28 |
1,074 |
1,085 |
1,061 |
1,061 |
-1.03% |
23,900 |
2024/6/27 |
1,065 |
1,089 |
1,060 |
1,072 |
+0.09% |
20,800 |
2024/6/26 |
1,083 |
1,085 |
1,066 |
1,071 |
-1.83% |
40,900 |
2024/6/25 |
1,018 |
1,109 |
1,013 |
1,091 |
+7.28% |
116,000 |
2024/6/24 |
1,027 |
1,033 |
1,015 |
1,017 |
-0.97% |
22,200 |
2024/6/21 |
1,003 |
1,033 |
1,003 |
1,027 |
+1.68% |
34,300 |
2024/6/20 |
1,000 |
1,014 |
995 |
1,010 |
+1.10% |
18,800 |
2024/6/19 |
986 |
1,015 |
980 |
999 |
+1.73% |
21,900 |
2024/6/18 |
986 |
986 |
971 |
982 |
+0.41% |
16,000 |
2024/6/17 |
994 |
995 |
977 |
978 |
-1.41% |
24,300 |
2024/6/14 |
971 |
993 |
970 |
992 |
+1.02% |
21,700 |
2024/6/13 |
974 |
991 |
974 |
982 |
+0.92% |
14,700 |
2024/6/12 |
993 |
996 |
973 |
973 |
-1.82% |
11,900 |
2024/6/11 |
993 |
1,002 |
991 |
991 |
-0.50% |
11,100 |
2024/6/10 |
996 |
1,007 |
994 |
996 |
+0.10% |
17,200 |
2024/6/7 |
1,009 |
1,009 |
988 |
995 |
-0.50% |
4,900 |
2024/6/6 |
993 |
1,018 |
978 |
1,000 |
+0.70% |
31,800 |
2024/6/5 |
995 |
1,007 |
980 |
993 |
-0.70% |
40,900 |
2024/6/4 |
1,015 |
1,015 |
996 |
1,000 |
-1.77% |
13,700 |
2024/6/3 |
997 |
1,018 |
988 |
1,018 |
+3.35% |
23,800 |
2024/5/31 |
960 |
985 |
960 |
985 |
+1.97% |
20,200 |
2024/5/30 |
953 |
966 |
939 |
966 |
-0.21% |
26,000 |
2024/5/29 |
979 |
985 |
966 |
968 |
-1.22% |
16,200 |
2024/5/28 |
1,009 |
1,009 |
980 |
980 |
-1.71% |
23,100 |
2024/5/27 |
976 |
997 |
968 |
997 |
+2.47% |
32,000 |
2024/5/24 |
1,011 |
1,011 |
972 |
973 |
-5.17% |
52,900 |
2024/5/23 |
999 |
1,026 |
980 |
1,026 |
+5.34% |
55,800 |
2024/5/22 |
981 |
994 |
968 |
974 |
-1.12% |
27,700 |
2024/5/21 |
1,016 |
1,019 |
984 |
985 |
-3.53% |
50,700 |
2024/5/20 |
990 |
1,038 |
988 |
1,021 |
+6.13% |
86,800 |
2024/5/17 |
910 |
962 |
906 |
962 |
+5.71% |
40,000 |
2024/5/16 |
917 |
917 |
897 |
910 |
-0.33% |
19,900 |
2024/5/15 |
933 |
933 |
891 |
913 |
+1.11% |
50,000 |
2024/5/14 |
910 |
943 |
892 |
903 |
-1.63% |
47,300 |
2024/5/13 |
909 |
920 |
902 |
918 |
+1.10% |
11,900 |
2024/5/10 |
938 |
946 |
908 |
908 |
-3.20% |
41,800 |
2024/5/9 |
952 |
954 |
937 |
938 |
-1.47% |
18,200 |
2024/5/8 |
959 |
965 |
952 |
952 |
-1.24% |
21,500 |
2024/5/7 |
955 |
970 |
950 |
964 |
+1.69% |
14,900 |
2024/5/2 |
955 |
955 |
924 |
948 |
-0.73% |
37,000 |
2024/5/1 |
951 |
965 |
936 |
955 |
+0.00% |
16,200 |
2024/4/30 |
960 |
966 |
937 |
955 |
+0.32% |
47,800 |
2024/4/26 |
915 |
968 |
900 |
952 |
+3.48% |
137,400 |
2024/4/25 |
935 |
939 |
918 |
920 |
-1.60% |
26,500 |
2024/4/24 |
945 |
945 |
922 |
935 |
-1.06% |
48,400 |
2024/4/23 |
954 |
961 |
937 |
945 |
-0.32% |
36,300 |
2024/4/22 |
942 |
962 |
941 |
948 |
+0.85% |
20,300 |
2024/4/19 |
979 |
979 |
938 |
940 |
-5.15% |
46,900 |
2024/4/18 |
972 |
997 |
964 |
991 |
+1.43% |
31,900 |
2024/4/17 |
965 |
988 |
953 |
977 |
+0.93% |
42,200 |
2024/4/16 |
1,005 |
1,012 |
968 |
968 |
-4.35% |
57,000 |
2024/4/15 |
1,015 |
1,017 |
1,001 |
1,012 |
-0.49% |
59,400 |
2024/4/12 |
1,036 |
1,041 |
1,008 |
1,017 |
+0.69% |
58,400 |
2024/4/11 |
1,035 |
1,054 |
1,006 |
1,010 |
-2.98% |
86,200 |
2024/4/10 |
1,080 |
1,080 |
1,026 |
1,041 |
-0.86% |
120,800 |
2024/4/9 |
1,016 |
1,065 |
1,006 |
1,050 |
+3.24% |
199,900 |
2024/4/8 |
929 |
1,024 |
922 |
1,017 |
+13.13% |
239,700 |
2024/4/5 |
890 |
913 |
886 |
899 |
-1.10% |
46,100 |
2024/4/4 |
899 |
912 |
891 |
909 |
+2.36% |
27,700 |
2024/4/3 |
879 |
903 |
841 |
888 |
+0.57% |
64,100 |
2024/4/2 |
895 |
903 |
854 |
883 |
-0.79% |
97,400 |
2024/4/1 |
898 |
898 |
881 |
890 |
+0.23% |
47,800 |
2024/3/29 |
871 |
888 |
871 |
888 |
+1.37% |
19,000 |
2024/3/28 |
880 |
886 |
874 |
876 |
-1.46% |
24,600 |
2024/3/27 |
857 |
895 |
857 |
889 |
+3.73% |
66,000 |
2024/3/26 |
859 |
860 |
855 |
857 |
-0.58% |
18,500 |
2024/3/25 |
861 |
871 |
853 |
862 |
-1.26% |
35,700 |
2024/3/22 |
898 |
900 |
858 |
873 |
-1.58% |
36,400 |
2024/3/21 |
886 |
893 |
882 |
887 |
+0.68% |
16,200 |
2024/3/19 |
892 |
892 |
874 |
881 |
-1.89% |
19,300 |
2024/3/18 |
861 |
898 |
861 |
898 |
+5.90% |
57,600 |
2024/3/15 |
841 |
848 |
835 |
848 |
+0.71% |
16,700 |
2024/3/14 |
831 |
844 |
827 |
842 |
+1.81% |
21,600 |
2024/3/13 |
847 |
847 |
827 |
827 |
-1.78% |
21,000 |
2024/3/12 |
835 |
843 |
829 |
842 |
+0.36% |
20,100 |
2024/3/11 |
846 |
852 |
827 |
839 |
-3.23% |
38,400 |
2024/3/8 |
867 |
878 |
863 |
867 |
+0.23% |
30,700 |
2024/3/7 |
898 |
898 |
865 |
865 |
-2.04% |
27,700 |
2024/3/6 |
873 |
893 |
865 |
883 |
+1.61% |
24,000 |
2024/3/5 |
858 |
869 |
851 |
869 |
+1.05% |
23,000 |
2024/3/4 |
862 |
871 |
852 |
860 |
-0.12% |
39,300 |
2024/3/1 |
875 |
883 |
859 |
861 |
-1.26% |
35,500 |
2024/2/29 |
880 |
893 |
866 |
872 |
-0.57% |
46,100 |
2024/2/28 |
909 |
925 |
872 |
877 |
-1.90% |
62,800 |
2024/2/27 |
940 |
947 |
890 |
894 |
-4.79% |
106,600 |
2024/2/26 |
910 |
941 |
902 |
939 |
+6.22% |
127,100 |
2024/2/22 |
849 |
897 |
849 |
884 |
+6.00% |
121,900 |
2024/2/21 |
831 |
837 |
818 |
834 |
-0.71% |
40,000 |
2024/2/20 |
811 |
849 |
804 |
840 |
+3.19% |
109,600 |
2024/2/19 |
786 |
817 |
783 |
814 |
+3.04% |
41,200 |
2024/2/16 |
800 |
813 |
790 |
790 |
-0.63% |
52,600 |
2024/2/15 |
831 |
837 |
795 |
795 |
-3.87% |
86,200 |
2024/2/14 |
815 |
850 |
815 |
827 |
-0.60% |
92,200 |
2024/2/13 |
930 |
945 |
815 |
832 |
-10.34% |
189,200 |
2024/2/9 |
939 |
947 |
928 |
928 |
-1.17% |
23,700 |
2024/2/8 |
952 |
952 |
925 |
939 |
-1.37% |
42,600 |
2024/2/7 |
967 |
967 |
940 |
952 |
-1.65% |
41,500 |
2024/2/6 |
955 |
985 |
955 |
968 |
+1.57% |
45,600 |
2024/2/5 |
951 |
963 |
934 |
953 |
-1.35% |
73,000 |
2024/2/2 |
982 |
985 |
966 |
966 |
-1.73% |
49,400 |
2024/2/1 |
1,008 |
1,019 |
982 |
983 |
-3.72% |
83,000 |
2024/1/31 |
1,022 |
1,028 |
1,009 |
1,021 |
-0.58% |
36,900 |
2024/1/30 |
1,029 |
1,047 |
1,025 |
1,027 |
+0.29% |
122,800 |
2024/1/29 |
1,054 |
1,059 |
1,017 |
1,024 |
-3.76% |
111,900 |
|