日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
916 |
923 |
915 |
921 |
+0.44% |
12,700 |
2024/7/25 |
922 |
922 |
914 |
917 |
-0.76% |
39,000 |
2024/7/24 |
932 |
932 |
924 |
924 |
-0.86% |
10,500 |
2024/7/23 |
929 |
932 |
925 |
932 |
+0.76% |
9,200 |
2024/7/22 |
927 |
929 |
923 |
925 |
-0.22% |
24,100 |
2024/7/19 |
927 |
931 |
923 |
927 |
+0.11% |
22,200 |
2024/7/18 |
932 |
936 |
925 |
926 |
-0.75% |
21,000 |
2024/7/17 |
936 |
937 |
930 |
933 |
+0.00% |
14,300 |
2024/7/16 |
927 |
938 |
927 |
933 |
+0.65% |
39,100 |
2024/7/12 |
924 |
934 |
920 |
927 |
+0.32% |
45,100 |
2024/7/11 |
922 |
927 |
922 |
924 |
+0.00% |
22,600 |
2024/7/10 |
930 |
930 |
921 |
924 |
-0.43% |
26,200 |
2024/7/9 |
932 |
933 |
926 |
928 |
-0.54% |
18,500 |
2024/7/8 |
930 |
936 |
929 |
933 |
+0.54% |
31,800 |
2024/7/5 |
926 |
933 |
925 |
928 |
-0.54% |
67,300 |
2024/7/4 |
936 |
939 |
924 |
933 |
-0.32% |
59,400 |
2024/7/3 |
954 |
954 |
936 |
936 |
-1.58% |
37,900 |
2024/7/2 |
937 |
952 |
937 |
951 |
+1.82% |
38,400 |
2024/7/1 |
939 |
940 |
933 |
934 |
+0.00% |
30,100 |
2024/6/28 |
932 |
934 |
929 |
934 |
+0.21% |
14,500 |
2024/6/27 |
927 |
937 |
927 |
932 |
+0.11% |
11,800 |
2024/6/26 |
927 |
932 |
925 |
931 |
+0.22% |
12,100 |
2024/6/25 |
926 |
933 |
926 |
929 |
+0.32% |
19,300 |
2024/6/24 |
928 |
929 |
924 |
926 |
+0.00% |
25,500 |
2024/6/21 |
915 |
927 |
915 |
926 |
+0.87% |
25,200 |
2024/6/20 |
920 |
922 |
914 |
918 |
+0.00% |
18,800 |
2024/6/19 |
914 |
921 |
913 |
918 |
+0.77% |
45,900 |
2024/6/18 |
906 |
913 |
906 |
911 |
+0.77% |
31,600 |
2024/6/17 |
908 |
908 |
903 |
904 |
-0.44% |
12,500 |
2024/6/14 |
902 |
908 |
902 |
908 |
+0.67% |
11,800 |
2024/6/13 |
903 |
907 |
902 |
902 |
-0.33% |
11,700 |
2024/6/12 |
907 |
908 |
905 |
905 |
-0.33% |
5,600 |
2024/6/11 |
905 |
910 |
905 |
908 |
+0.55% |
16,200 |
2024/6/10 |
899 |
905 |
899 |
903 |
+0.56% |
35,300 |
2024/6/7 |
900 |
900 |
897 |
898 |
+0.11% |
11,800 |
2024/6/6 |
899 |
900 |
897 |
897 |
+0.11% |
15,700 |
2024/6/5 |
898 |
901 |
896 |
896 |
+0.00% |
21,800 |
2024/6/4 |
897 |
900 |
895 |
896 |
+0.22% |
30,500 |
2024/6/3 |
896 |
898 |
894 |
894 |
+0.00% |
18,500 |
2024/5/31 |
887 |
894 |
887 |
894 |
+0.79% |
38,300 |
2024/5/30 |
883 |
887 |
881 |
887 |
+0.23% |
43,800 |
2024/5/29 |
891 |
892 |
885 |
885 |
-0.90% |
30,800 |
2024/5/28 |
890 |
893 |
889 |
893 |
+0.34% |
22,300 |
2024/5/27 |
890 |
895 |
890 |
890 |
+0.00% |
48,300 |
2024/5/24 |
887 |
891 |
884 |
890 |
+0.23% |
40,000 |
2024/5/23 |
890 |
890 |
887 |
888 |
-0.11% |
15,300 |
2024/5/22 |
890 |
890 |
885 |
889 |
-0.34% |
81,800 |
2024/5/21 |
893 |
893 |
890 |
892 |
+0.11% |
16,500 |
2024/5/20 |
895 |
896 |
888 |
891 |
-0.22% |
95,700 |
2024/5/17 |
890 |
896 |
889 |
893 |
+0.34% |
21,300 |
2024/5/16 |
896 |
896 |
890 |
890 |
-0.56% |
25,800 |
2024/5/15 |
900 |
901 |
895 |
895 |
-0.56% |
28,600 |
2024/5/14 |
902 |
904 |
900 |
900 |
-0.22% |
16,400 |
2024/5/13 |
902 |
905 |
899 |
902 |
+0.00% |
31,400 |
2024/5/10 |
904 |
906 |
901 |
902 |
-0.33% |
15,700 |
2024/5/9 |
901 |
907 |
901 |
905 |
+0.44% |
17,700 |
2024/5/8 |
902 |
904 |
900 |
901 |
-0.11% |
21,000 |
2024/5/7 |
904 |
904 |
900 |
902 |
-0.33% |
21,900 |
2024/5/2 |
907 |
907 |
902 |
905 |
-0.11% |
9,900 |
2024/5/1 |
905 |
906 |
902 |
906 |
-0.11% |
7,000 |
2024/4/30 |
905 |
907 |
901 |
907 |
+0.89% |
15,600 |
2024/4/26 |
910 |
910 |
899 |
899 |
-1.32% |
65,300 |
2024/4/25 |
909 |
913 |
908 |
911 |
+0.00% |
19,000 |
2024/4/24 |
909 |
912 |
907 |
911 |
+0.11% |
11,500 |
2024/4/23 |
910 |
911 |
908 |
910 |
-0.22% |
9,900 |
2024/4/22 |
906 |
912 |
903 |
912 |
+1.33% |
19,300 |
2024/4/19 |
908 |
908 |
894 |
900 |
-0.88% |
38,800 |
2024/4/18 |
900 |
908 |
900 |
908 |
+1.23% |
24,200 |
2024/4/17 |
908 |
908 |
896 |
897 |
-0.99% |
33,300 |
2024/4/16 |
915 |
915 |
906 |
906 |
-1.20% |
24,600 |
2024/4/15 |
910 |
917 |
907 |
917 |
+0.00% |
30,300 |
2024/4/12 |
917 |
917 |
907 |
917 |
+0.22% |
40,700 |
2024/4/11 |
903 |
926 |
899 |
915 |
+1.89% |
117,500 |
2024/4/10 |
899 |
902 |
895 |
898 |
+0.11% |
29,300 |
2024/4/9 |
896 |
900 |
893 |
897 |
+0.11% |
25,400 |
2024/4/8 |
895 |
900 |
894 |
896 |
+0.34% |
39,900 |
2024/4/5 |
893 |
903 |
888 |
893 |
-1.33% |
89,300 |
2024/4/4 |
905 |
910 |
902 |
905 |
+0.11% |
40,300 |
2024/4/3 |
908 |
908 |
902 |
904 |
-0.44% |
23,700 |
2024/4/2 |
909 |
911 |
906 |
908 |
-0.11% |
25,900 |
2024/4/1 |
914 |
915 |
906 |
909 |
-0.55% |
25,800 |
2024/3/29 |
904 |
914 |
904 |
914 |
+1.44% |
31,400 |
2024/3/28 |
910 |
912 |
901 |
901 |
-0.99% |
21,100 |
2024/3/27 |
910 |
913 |
908 |
910 |
-0.33% |
17,000 |
2024/3/26 |
907 |
914 |
904 |
913 |
+0.55% |
36,200 |
2024/3/25 |
907 |
920 |
907 |
908 |
+0.67% |
39,600 |
2024/3/22 |
897 |
904 |
897 |
902 |
+0.56% |
42,800 |
2024/3/21 |
900 |
902 |
895 |
897 |
+0.34% |
44,800 |
2024/3/19 |
893 |
896 |
890 |
894 |
+0.11% |
30,600 |
2024/3/18 |
894 |
896 |
891 |
893 |
-0.11% |
16,500 |
2024/3/15 |
892 |
898 |
892 |
894 |
+0.11% |
14,900 |
2024/3/14 |
891 |
893 |
889 |
893 |
+0.11% |
14,200 |
2024/3/13 |
888 |
894 |
887 |
892 |
+0.11% |
19,900 |
2024/3/12 |
886 |
891 |
883 |
891 |
+0.22% |
21,100 |
2024/3/11 |
886 |
890 |
884 |
889 |
+0.00% |
40,800 |
2024/3/8 |
884 |
891 |
884 |
889 |
+0.45% |
61,200 |
2024/3/7 |
891 |
895 |
885 |
885 |
-0.90% |
28,400 |
2024/3/6 |
887 |
893 |
886 |
893 |
+0.34% |
24,400 |
2024/3/5 |
886 |
890 |
882 |
890 |
+0.34% |
31,300 |
2024/3/4 |
890 |
890 |
885 |
887 |
-0.34% |
43,600 |
2024/3/1 |
889 |
893 |
888 |
890 |
+0.23% |
18,400 |
2024/2/29 |
888 |
890 |
886 |
888 |
+0.00% |
36,100 |
2024/2/28 |
892 |
896 |
888 |
888 |
-0.67% |
34,200 |
2024/2/27 |
891 |
895 |
891 |
894 |
+0.34% |
14,500 |
2024/2/26 |
889 |
893 |
887 |
891 |
+0.22% |
56,900 |
2024/2/22 |
897 |
899 |
880 |
889 |
-0.89% |
80,800 |
2024/2/21 |
895 |
898 |
894 |
897 |
+0.34% |
18,200 |
2024/2/20 |
898 |
899 |
892 |
894 |
-0.45% |
32,300 |
2024/2/19 |
893 |
899 |
893 |
898 |
+0.11% |
23,200 |
2024/2/16 |
896 |
899 |
893 |
897 |
+0.11% |
18,600 |
2024/2/15 |
899 |
903 |
893 |
896 |
-0.33% |
46,100 |
2024/2/14 |
900 |
901 |
897 |
899 |
-0.44% |
27,600 |
2024/2/13 |
903 |
904 |
897 |
903 |
+0.22% |
47,600 |
2024/2/9 |
902 |
908 |
899 |
901 |
+0.00% |
29,300 |
2024/2/8 |
908 |
912 |
901 |
901 |
-1.10% |
52,300 |
2024/2/7 |
908 |
913 |
905 |
911 |
+0.44% |
34,500 |
2024/2/6 |
912 |
912 |
907 |
907 |
-0.55% |
12,700 |
2024/2/5 |
918 |
925 |
910 |
912 |
-0.65% |
53,500 |
2024/2/2 |
904 |
928 |
904 |
918 |
+1.55% |
157,100 |
2024/2/1 |
900 |
907 |
899 |
904 |
+0.44% |
20,200 |
2024/1/31 |
898 |
903 |
898 |
900 |
+0.33% |
36,200 |
2024/1/30 |
907 |
908 |
897 |
897 |
-1.10% |
91,100 |
2024/1/29 |
903 |
907 |
903 |
907 |
+0.55% |
19,900 |
|