日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
990 |
994 |
980 |
980 |
-1.01% |
35,700 |
2024/7/25 |
993 |
999 |
987 |
990 |
-0.40% |
113,500 |
2024/7/24 |
1,009 |
1,009 |
989 |
994 |
-1.68% |
51,300 |
2024/7/23 |
1,009 |
1,019 |
1,006 |
1,011 |
+0.40% |
31,700 |
2024/7/22 |
1,030 |
1,033 |
1,007 |
1,007 |
-2.71% |
31,800 |
2024/7/19 |
1,039 |
1,052 |
1,024 |
1,035 |
+0.29% |
38,700 |
2024/7/18 |
1,036 |
1,050 |
1,032 |
1,032 |
-1.81% |
41,100 |
2024/7/17 |
1,039 |
1,051 |
1,039 |
1,051 |
+1.94% |
26,700 |
2024/7/16 |
1,034 |
1,039 |
1,025 |
1,031 |
-0.39% |
49,600 |
2024/7/12 |
1,042 |
1,064 |
1,026 |
1,035 |
-1.05% |
68,800 |
2024/7/11 |
1,060 |
1,060 |
1,032 |
1,046 |
+0.29% |
37,500 |
2024/7/10 |
1,053 |
1,061 |
1,027 |
1,043 |
-0.67% |
72,000 |
2024/7/9 |
1,033 |
1,050 |
1,033 |
1,050 |
+1.74% |
49,300 |
2024/7/8 |
1,040 |
1,040 |
1,026 |
1,032 |
-1.34% |
44,700 |
2024/7/5 |
1,064 |
1,064 |
1,043 |
1,046 |
-1.32% |
46,500 |
2024/7/4 |
1,050 |
1,060 |
1,042 |
1,060 |
+1.15% |
58,600 |
2024/7/3 |
1,056 |
1,056 |
1,040 |
1,048 |
-0.76% |
62,900 |
2024/7/2 |
1,070 |
1,070 |
1,052 |
1,056 |
-1.49% |
54,800 |
2024/7/1 |
1,087 |
1,089 |
1,069 |
1,072 |
-2.01% |
41,800 |
2024/6/28 |
1,118 |
1,118 |
1,086 |
1,094 |
-1.53% |
37,100 |
2024/6/27 |
1,105 |
1,115 |
1,100 |
1,111 |
+0.54% |
32,400 |
2024/6/26 |
1,115 |
1,119 |
1,096 |
1,105 |
-0.27% |
69,100 |
2024/6/25 |
1,063 |
1,111 |
1,058 |
1,108 |
+5.32% |
134,100 |
2024/6/24 |
1,066 |
1,068 |
1,043 |
1,052 |
-1.22% |
78,000 |
2024/6/21 |
1,102 |
1,110 |
1,065 |
1,065 |
-2.29% |
94,100 |
2024/6/20 |
1,108 |
1,116 |
1,090 |
1,090 |
-1.27% |
114,900 |
2024/6/19 |
1,097 |
1,145 |
1,090 |
1,104 |
+4.84% |
414,100 |
2024/6/18 |
1,044 |
1,053 |
1,039 |
1,053 |
+0.67% |
45,200 |
2024/6/17 |
1,058 |
1,058 |
1,026 |
1,046 |
-0.66% |
47,500 |
2024/6/14 |
1,021 |
1,053 |
1,020 |
1,053 |
+2.73% |
86,000 |
2024/6/13 |
1,037 |
1,048 |
1,023 |
1,025 |
+0.00% |
47,400 |
2024/6/12 |
1,048 |
1,048 |
1,023 |
1,025 |
-1.91% |
63,000 |
2024/6/11 |
1,019 |
1,045 |
1,018 |
1,045 |
+2.85% |
58,200 |
2024/6/10 |
992 |
1,016 |
992 |
1,016 |
+2.42% |
62,800 |
2024/6/7 |
982 |
997 |
982 |
992 |
+0.40% |
20,700 |
2024/6/6 |
999 |
1,002 |
980 |
988 |
-0.80% |
29,300 |
2024/6/5 |
996 |
1,004 |
991 |
996 |
-0.40% |
27,900 |
2024/6/4 |
986 |
1,001 |
985 |
1,000 |
+0.40% |
29,500 |
2024/6/3 |
1,019 |
1,019 |
992 |
996 |
-1.78% |
37,100 |
2024/5/31 |
979 |
1,014 |
979 |
1,014 |
+4.75% |
50,500 |
2024/5/30 |
967 |
975 |
958 |
968 |
-0.51% |
41,200 |
2024/5/29 |
985 |
993 |
973 |
973 |
-0.82% |
35,800 |
2024/5/28 |
989 |
1,018 |
975 |
981 |
+0.10% |
114,000 |
2024/5/27 |
953 |
980 |
953 |
980 |
+3.38% |
61,900 |
2024/5/24 |
945 |
953 |
939 |
948 |
-0.21% |
35,500 |
2024/5/23 |
948 |
950 |
935 |
950 |
+0.64% |
20,900 |
2024/5/22 |
948 |
950 |
940 |
944 |
-0.21% |
35,200 |
2024/5/21 |
939 |
946 |
933 |
946 |
+1.18% |
38,600 |
2024/5/20 |
921 |
935 |
916 |
935 |
+1.52% |
28,100 |
2024/5/17 |
911 |
921 |
904 |
921 |
+1.77% |
30,900 |
2024/5/16 |
929 |
929 |
905 |
905 |
-1.74% |
38,600 |
2024/5/15 |
918 |
937 |
916 |
921 |
-0.22% |
53,000 |
2024/5/14 |
915 |
959 |
910 |
923 |
+4.29% |
314,700 |
2024/5/13 |
876 |
885 |
867 |
885 |
+1.14% |
55,200 |
2024/5/10 |
884 |
884 |
874 |
875 |
-0.23% |
20,700 |
2024/5/9 |
872 |
883 |
872 |
877 |
+0.80% |
25,700 |
2024/5/8 |
885 |
887 |
870 |
870 |
-1.69% |
35,900 |
2024/5/7 |
891 |
891 |
884 |
885 |
-0.67% |
25,800 |
2024/5/2 |
888 |
894 |
887 |
891 |
+0.34% |
9,700 |
2024/5/1 |
901 |
901 |
888 |
888 |
-1.66% |
15,700 |
2024/4/30 |
900 |
905 |
896 |
903 |
+0.33% |
34,900 |
2024/4/26 |
900 |
901 |
889 |
900 |
+0.67% |
24,500 |
2024/4/25 |
895 |
899 |
893 |
894 |
-0.33% |
30,900 |
2024/4/24 |
900 |
904 |
891 |
897 |
+0.22% |
27,600 |
2024/4/23 |
894 |
896 |
886 |
895 |
+0.67% |
37,900 |
2024/4/22 |
876 |
891 |
876 |
889 |
+1.95% |
19,300 |
2024/4/19 |
890 |
890 |
867 |
872 |
-2.24% |
31,900 |
2024/4/18 |
881 |
894 |
881 |
892 |
+1.48% |
19,600 |
2024/4/17 |
894 |
894 |
876 |
879 |
-1.12% |
30,400 |
2024/4/16 |
902 |
903 |
883 |
889 |
-2.09% |
49,900 |
2024/4/15 |
905 |
910 |
902 |
908 |
-0.11% |
25,800 |
2024/4/12 |
921 |
924 |
909 |
909 |
-1.30% |
39,900 |
2024/4/11 |
920 |
926 |
918 |
921 |
-0.32% |
26,500 |
2024/4/10 |
923 |
926 |
920 |
924 |
+0.33% |
27,900 |
2024/4/9 |
915 |
922 |
913 |
921 |
+0.55% |
29,400 |
2024/4/8 |
915 |
921 |
906 |
916 |
+0.11% |
51,100 |
2024/4/5 |
919 |
924 |
907 |
915 |
-0.65% |
47,500 |
2024/4/4 |
924 |
926 |
910 |
921 |
-0.11% |
61,900 |
2024/4/3 |
924 |
936 |
920 |
922 |
-0.43% |
55,900 |
2024/4/2 |
923 |
936 |
918 |
926 |
-0.11% |
56,600 |
2024/4/1 |
937 |
937 |
921 |
927 |
-1.07% |
43,100 |
2024/3/29 |
905 |
937 |
905 |
937 |
+4.00% |
76,900 |
2024/3/28 |
896 |
908 |
895 |
901 |
-1.53% |
57,800 |
2024/3/27 |
908 |
920 |
902 |
915 |
+1.67% |
92,700 |
2024/3/26 |
889 |
900 |
889 |
900 |
+0.45% |
28,800 |
2024/3/25 |
900 |
908 |
893 |
896 |
-0.22% |
60,000 |
2024/3/22 |
900 |
901 |
894 |
898 |
+0.45% |
24,700 |
2024/3/21 |
900 |
902 |
891 |
894 |
+0.00% |
39,000 |
2024/3/19 |
884 |
894 |
881 |
894 |
+1.13% |
25,700 |
2024/3/18 |
881 |
885 |
877 |
884 |
+1.14% |
27,200 |
2024/3/15 |
867 |
877 |
862 |
874 |
+0.69% |
30,500 |
2024/3/14 |
860 |
869 |
858 |
868 |
+1.17% |
31,100 |
2024/3/13 |
868 |
872 |
855 |
858 |
-0.92% |
20,900 |
2024/3/12 |
856 |
868 |
852 |
866 |
+0.23% |
34,500 |
2024/3/11 |
875 |
876 |
854 |
864 |
-2.04% |
67,800 |
2024/3/8 |
869 |
882 |
869 |
882 |
+1.03% |
48,200 |
2024/3/7 |
885 |
886 |
872 |
873 |
-1.02% |
25,600 |
2024/3/6 |
878 |
889 |
878 |
882 |
-0.34% |
39,600 |
2024/3/5 |
884 |
888 |
879 |
885 |
+0.23% |
22,700 |
2024/3/4 |
900 |
902 |
883 |
883 |
-2.11% |
52,700 |
2024/3/1 |
914 |
915 |
897 |
902 |
-1.53% |
42,100 |
2024/2/29 |
909 |
918 |
904 |
916 |
+0.88% |
50,600 |
2024/2/28 |
907 |
918 |
904 |
908 |
+0.11% |
48,500 |
2024/2/27 |
898 |
909 |
897 |
907 |
+1.34% |
50,500 |
2024/2/26 |
891 |
900 |
891 |
895 |
+0.67% |
30,900 |
2024/2/22 |
889 |
895 |
882 |
889 |
-0.67% |
57,300 |
2024/2/21 |
900 |
900 |
887 |
895 |
-0.22% |
33,600 |
2024/2/20 |
897 |
907 |
896 |
897 |
+0.79% |
46,400 |
2024/2/19 |
879 |
890 |
872 |
890 |
+1.25% |
46,000 |
2024/2/16 |
875 |
882 |
870 |
879 |
+1.50% |
36,300 |
2024/2/15 |
885 |
885 |
864 |
866 |
-1.93% |
51,500 |
2024/2/14 |
891 |
896 |
864 |
883 |
-0.90% |
127,500 |
2024/2/13 |
882 |
892 |
877 |
891 |
+2.41% |
55,500 |
2024/2/9 |
893 |
899 |
870 |
870 |
-2.79% |
79,300 |
2024/2/8 |
894 |
899 |
869 |
895 |
-0.11% |
86,200 |
2024/2/7 |
895 |
902 |
893 |
896 |
-0.67% |
41,200 |
2024/2/6 |
912 |
915 |
901 |
902 |
-2.59% |
46,500 |
2024/2/5 |
919 |
928 |
912 |
926 |
+1.98% |
52,200 |
2024/2/2 |
925 |
925 |
905 |
908 |
-1.84% |
88,600 |
2024/2/1 |
940 |
948 |
913 |
925 |
+6.44% |
345,000 |
2024/1/31 |
852 |
869 |
844 |
869 |
+1.88% |
77,800 |
2024/1/30 |
850 |
857 |
849 |
853 |
+0.71% |
68,300 |
2024/1/29 |
841 |
852 |
841 |
847 |
+1.19% |
60,100 |
|