日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
901 |
926 |
898 |
912 |
+1.00% |
127,500 |
2024/7/25 |
909 |
909 |
898 |
903 |
-0.22% |
70,900 |
2024/7/24 |
908 |
909 |
902 |
905 |
-0.11% |
28,700 |
2024/7/23 |
903 |
910 |
897 |
906 |
+0.55% |
47,900 |
2024/7/22 |
903 |
909 |
900 |
901 |
+0.00% |
60,600 |
2024/7/19 |
915 |
918 |
901 |
901 |
-2.07% |
87,900 |
2024/7/18 |
912 |
922 |
912 |
920 |
+0.55% |
63,600 |
2024/7/17 |
909 |
920 |
907 |
915 |
+0.88% |
57,100 |
2024/7/16 |
919 |
919 |
905 |
907 |
-1.31% |
70,400 |
2024/7/12 |
908 |
919 |
906 |
919 |
+1.21% |
47,900 |
2024/7/11 |
918 |
918 |
904 |
908 |
-0.44% |
75,700 |
2024/7/10 |
921 |
922 |
910 |
912 |
-0.98% |
27,700 |
2024/7/9 |
910 |
921 |
908 |
921 |
+1.43% |
102,400 |
2024/7/8 |
910 |
911 |
904 |
908 |
-0.22% |
64,800 |
2024/7/5 |
911 |
913 |
900 |
910 |
+0.11% |
49,800 |
2024/7/4 |
914 |
914 |
906 |
909 |
+0.00% |
57,000 |
2024/7/3 |
914 |
916 |
908 |
909 |
-0.55% |
61,200 |
2024/7/2 |
910 |
914 |
901 |
914 |
+0.44% |
109,000 |
2024/7/1 |
893 |
910 |
890 |
910 |
+2.36% |
175,800 |
2024/6/28 |
886 |
889 |
880 |
889 |
+0.57% |
89,800 |
2024/6/27 |
880 |
888 |
878 |
884 |
+0.45% |
110,900 |
2024/6/26 |
877 |
883 |
875 |
880 |
+0.92% |
52,500 |
2024/6/25 |
875 |
880 |
870 |
872 |
-0.11% |
71,100 |
2024/6/24 |
872 |
875 |
866 |
873 |
+0.46% |
49,800 |
2024/6/21 |
867 |
874 |
861 |
869 |
+0.23% |
65,900 |
2024/6/20 |
870 |
875 |
867 |
867 |
-0.69% |
24,600 |
2024/6/19 |
875 |
876 |
867 |
873 |
+0.23% |
38,100 |
2024/6/18 |
870 |
883 |
867 |
871 |
+1.04% |
114,500 |
2024/6/17 |
866 |
866 |
854 |
862 |
+0.00% |
60,600 |
2024/6/14 |
860 |
865 |
852 |
862 |
+0.35% |
86,800 |
2024/6/13 |
868 |
869 |
856 |
859 |
-0.12% |
55,400 |
2024/6/12 |
871 |
873 |
860 |
860 |
-1.04% |
54,100 |
2024/6/11 |
878 |
882 |
868 |
869 |
-1.03% |
73,800 |
2024/6/10 |
869 |
880 |
868 |
878 |
+1.39% |
72,100 |
2024/6/7 |
863 |
873 |
858 |
866 |
+0.70% |
79,200 |
2024/6/6 |
876 |
876 |
860 |
860 |
-1.71% |
81,400 |
2024/6/5 |
874 |
877 |
869 |
875 |
+0.00% |
32,300 |
2024/6/4 |
863 |
876 |
863 |
875 |
+1.63% |
67,700 |
2024/6/3 |
863 |
869 |
860 |
861 |
+0.12% |
46,000 |
2024/5/31 |
851 |
862 |
851 |
860 |
+0.94% |
81,700 |
2024/5/30 |
852 |
859 |
848 |
852 |
-0.35% |
113,800 |
2024/5/29 |
865 |
866 |
855 |
855 |
-1.50% |
101,700 |
2024/5/28 |
869 |
874 |
866 |
868 |
+0.58% |
42,800 |
2024/5/27 |
870 |
870 |
860 |
863 |
-0.23% |
69,700 |
2024/5/24 |
859 |
875 |
855 |
865 |
+0.46% |
137,200 |
2024/5/23 |
878 |
878 |
859 |
861 |
-1.26% |
135,200 |
2024/5/22 |
881 |
883 |
871 |
872 |
-1.02% |
88,600 |
2024/5/21 |
888 |
891 |
881 |
881 |
-0.79% |
60,300 |
2024/5/20 |
887 |
888 |
879 |
888 |
+1.02% |
84,600 |
2024/5/17 |
872 |
885 |
869 |
879 |
+0.57% |
146,600 |
2024/5/16 |
892 |
898 |
870 |
874 |
-1.80% |
274,600 |
2024/5/15 |
910 |
915 |
890 |
890 |
-2.09% |
299,500 |
2024/5/14 |
909 |
913 |
899 |
909 |
+0.55% |
147,900 |
2024/5/13 |
905 |
933 |
896 |
904 |
-6.03% |
470,600 |
2024/5/10 |
952 |
964 |
944 |
962 |
+1.37% |
219,100 |
2024/5/9 |
950 |
952 |
947 |
949 |
-0.21% |
83,400 |
2024/5/8 |
964 |
964 |
951 |
951 |
-0.83% |
66,700 |
2024/5/7 |
961 |
967 |
958 |
959 |
+0.42% |
47,700 |
2024/5/2 |
954 |
958 |
952 |
955 |
+0.10% |
51,900 |
2024/5/1 |
951 |
955 |
950 |
954 |
-0.10% |
41,700 |
2024/4/30 |
957 |
957 |
946 |
955 |
+0.53% |
87,400 |
2024/4/26 |
944 |
950 |
936 |
950 |
+1.06% |
93,200 |
2024/4/25 |
948 |
951 |
940 |
940 |
-1.05% |
105,100 |
2024/4/24 |
951 |
955 |
945 |
950 |
+0.21% |
71,800 |
2024/4/23 |
964 |
964 |
948 |
948 |
-1.35% |
168,700 |
2024/4/22 |
959 |
969 |
956 |
961 |
+1.16% |
57,600 |
2024/4/19 |
961 |
961 |
945 |
950 |
-1.14% |
68,000 |
2024/4/18 |
950 |
963 |
950 |
961 |
+1.69% |
62,300 |
2024/4/17 |
973 |
973 |
945 |
945 |
-2.17% |
191,600 |
2024/4/16 |
970 |
976 |
962 |
966 |
-1.13% |
134,400 |
2024/4/15 |
979 |
980 |
971 |
977 |
-0.61% |
59,300 |
2024/4/12 |
977 |
983 |
977 |
983 |
+0.51% |
58,200 |
2024/4/11 |
983 |
984 |
977 |
978 |
-0.81% |
63,600 |
2024/4/10 |
987 |
990 |
983 |
986 |
+0.10% |
70,200 |
2024/4/9 |
981 |
986 |
980 |
985 |
+0.61% |
74,900 |
2024/4/8 |
979 |
982 |
974 |
979 |
+0.31% |
83,200 |
2024/4/5 |
973 |
977 |
969 |
976 |
+0.21% |
112,900 |
2024/4/4 |
980 |
982 |
974 |
974 |
+0.00% |
77,600 |
2024/4/3 |
970 |
980 |
968 |
974 |
+0.21% |
84,700 |
2024/4/2 |
975 |
981 |
967 |
972 |
-0.31% |
119,300 |
2024/4/1 |
990 |
996 |
975 |
975 |
-0.71% |
132,800 |
2024/3/29 |
988 |
989 |
979 |
982 |
+0.82% |
118,200 |
2024/3/28 |
992 |
995 |
972 |
974 |
-3.56% |
273,700 |
2024/3/27 |
1,016 |
1,019 |
1,009 |
1,010 |
+0.30% |
326,800 |
2024/3/26 |
1,015 |
1,015 |
998 |
1,007 |
-0.59% |
203,400 |
2024/3/25 |
1,010 |
1,022 |
1,009 |
1,013 |
+0.60% |
272,800 |
2024/3/22 |
1,007 |
1,012 |
1,002 |
1,007 |
+0.30% |
152,500 |
2024/3/21 |
1,005 |
1,007 |
1,001 |
1,004 |
+0.40% |
134,600 |
2024/3/19 |
1,003 |
1,003 |
999 |
1,000 |
-0.30% |
119,800 |
2024/3/18 |
1,004 |
1,005 |
1,000 |
1,003 |
+0.00% |
54,700 |
2024/3/15 |
996 |
1,003 |
993 |
1,003 |
+0.10% |
99,400 |
2024/3/14 |
996 |
1,004 |
993 |
1,002 |
+0.40% |
201,700 |
2024/3/13 |
998 |
1,001 |
990 |
998 |
+0.30% |
127,900 |
2024/3/12 |
991 |
1,002 |
988 |
995 |
+0.81% |
127,900 |
2024/3/11 |
987 |
998 |
984 |
987 |
+0.10% |
230,700 |
2024/3/8 |
994 |
996 |
980 |
986 |
-0.10% |
136,000 |
2024/3/7 |
982 |
998 |
978 |
987 |
+1.75% |
290,200 |
2024/3/6 |
968 |
977 |
965 |
970 |
+0.21% |
114,900 |
2024/3/5 |
970 |
974 |
963 |
968 |
-0.21% |
197,100 |
2024/3/4 |
970 |
984 |
970 |
970 |
-0.51% |
357,300 |
2024/3/1 |
996 |
1,000 |
974 |
975 |
-2.60% |
294,100 |
2024/2/29 |
987 |
1,004 |
972 |
1,001 |
-0.60% |
343,500 |
2024/2/28 |
1,008 |
1,010 |
1,007 |
1,007 |
+0.00% |
546,600 |
2024/2/27 |
1,010 |
1,013 |
1,006 |
1,007 |
-3.54% |
3,148,400 |
2024/2/26 |
1,038 |
1,056 |
1,036 |
1,044 |
+0.58% |
66,200 |
2024/2/22 |
1,070 |
1,070 |
1,036 |
1,038 |
-1.42% |
38,100 |
2024/2/21 |
1,043 |
1,053 |
1,036 |
1,053 |
+1.35% |
40,500 |
2024/2/20 |
1,037 |
1,043 |
1,034 |
1,039 |
+1.27% |
40,300 |
2024/2/19 |
1,001 |
1,037 |
999 |
1,026 |
+1.48% |
95,500 |
2024/2/16 |
1,000 |
1,023 |
997 |
1,011 |
-3.35% |
175,500 |
2024/2/15 |
1,072 |
1,072 |
1,039 |
1,046 |
-1.97% |
69,400 |
2024/2/14 |
1,070 |
1,080 |
1,065 |
1,067 |
-0.47% |
53,000 |
2024/2/13 |
1,072 |
1,074 |
1,053 |
1,072 |
+0.00% |
71,400 |
2024/2/9 |
1,084 |
1,085 |
1,066 |
1,072 |
-1.11% |
33,600 |
2024/2/8 |
1,095 |
1,095 |
1,074 |
1,084 |
-0.55% |
53,100 |
2024/2/7 |
1,085 |
1,091 |
1,071 |
1,090 |
+0.46% |
81,800 |
2024/2/6 |
1,088 |
1,111 |
1,085 |
1,085 |
+0.09% |
128,000 |
2024/2/5 |
1,078 |
1,084 |
1,069 |
1,084 |
+2.07% |
89,800 |
2024/2/2 |
1,065 |
1,072 |
1,050 |
1,062 |
-0.09% |
107,600 |
2024/2/1 |
1,050 |
1,098 |
1,050 |
1,063 |
+1.24% |
229,100 |
2024/1/31 |
1,011 |
1,050 |
1,001 |
1,050 |
+4.90% |
200,700 |
2024/1/30 |
1,020 |
1,045 |
998 |
1,001 |
-1.86% |
474,000 |
2024/1/29 |
1,021 |
1,022 |
1,015 |
1,020 |
-0.20% |
50,900 |
|