日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
874 |
926 |
874 |
902 |
-3.32% |
314,800 |
2024/7/25 |
937 |
950 |
922 |
933 |
-1.27% |
281,100 |
2024/7/24 |
946 |
957 |
940 |
945 |
-0.94% |
76,200 |
2024/7/23 |
970 |
970 |
952 |
954 |
-0.42% |
60,800 |
2024/7/22 |
975 |
977 |
954 |
958 |
-1.44% |
72,700 |
2024/7/19 |
983 |
993 |
970 |
972 |
-0.72% |
103,500 |
2024/7/18 |
992 |
995 |
979 |
979 |
-2.78% |
89,300 |
2024/7/17 |
1,031 |
1,039 |
1,001 |
1,007 |
-0.98% |
90,500 |
2024/7/16 |
1,010 |
1,042 |
1,010 |
1,017 |
+1.70% |
92,300 |
2024/7/12 |
985 |
1,009 |
985 |
1,000 |
+1.11% |
58,800 |
2024/7/11 |
977 |
994 |
977 |
989 |
+1.02% |
65,300 |
2024/7/10 |
980 |
984 |
972 |
979 |
-0.41% |
55,500 |
2024/7/9 |
971 |
990 |
961 |
983 |
+1.24% |
60,600 |
2024/7/8 |
976 |
984 |
967 |
971 |
-0.51% |
69,300 |
2024/7/5 |
988 |
992 |
976 |
976 |
-0.20% |
58,500 |
2024/7/4 |
980 |
987 |
963 |
978 |
+0.00% |
64,900 |
2024/7/3 |
964 |
989 |
963 |
978 |
+1.24% |
92,700 |
2024/7/2 |
972 |
981 |
966 |
966 |
-0.62% |
56,000 |
2024/7/1 |
978 |
984 |
970 |
972 |
-1.32% |
53,200 |
2024/6/28 |
1,002 |
1,002 |
977 |
985 |
-1.70% |
78,700 |
2024/6/27 |
1,001 |
1,019 |
992 |
1,002 |
+0.10% |
76,400 |
2024/6/26 |
989 |
1,003 |
970 |
1,001 |
+1.93% |
83,100 |
2024/6/25 |
991 |
999 |
973 |
982 |
-0.91% |
72,100 |
2024/6/24 |
1,000 |
1,009 |
989 |
991 |
+0.61% |
69,700 |
2024/6/21 |
999 |
1,008 |
972 |
985 |
-0.51% |
152,900 |
2024/6/20 |
992 |
1,003 |
980 |
990 |
+0.10% |
151,000 |
2024/6/19 |
963 |
990 |
960 |
989 |
+1.85% |
61,200 |
2024/6/18 |
990 |
1,000 |
965 |
971 |
-1.92% |
92,200 |
2024/6/17 |
973 |
996 |
966 |
990 |
+1.75% |
91,500 |
2024/6/14 |
969 |
984 |
964 |
973 |
+0.41% |
78,600 |
2024/6/13 |
992 |
994 |
964 |
969 |
-2.32% |
63,700 |
2024/6/12 |
997 |
1,002 |
989 |
992 |
-0.20% |
31,800 |
2024/6/11 |
992 |
1,023 |
988 |
994 |
-0.20% |
83,300 |
2024/6/10 |
998 |
1,031 |
996 |
996 |
-1.09% |
124,200 |
2024/6/7 |
950 |
1,008 |
950 |
1,007 |
+5.89% |
196,300 |
2024/6/6 |
942 |
954 |
936 |
951 |
+0.11% |
47,800 |
2024/6/5 |
949 |
953 |
939 |
950 |
+0.00% |
78,800 |
2024/6/4 |
940 |
957 |
940 |
950 |
+0.21% |
140,100 |
2024/6/3 |
951 |
958 |
938 |
948 |
-0.21% |
88,900 |
2024/5/31 |
938 |
953 |
925 |
950 |
+2.26% |
111,600 |
2024/5/30 |
910 |
930 |
898 |
929 |
+1.64% |
96,800 |
2024/5/29 |
909 |
915 |
901 |
914 |
-0.65% |
120,200 |
2024/5/28 |
936 |
940 |
918 |
920 |
-1.39% |
121,100 |
2024/5/27 |
949 |
952 |
925 |
933 |
-1.79% |
153,400 |
2024/5/24 |
950 |
957 |
937 |
950 |
-0.84% |
73,600 |
2024/5/23 |
927 |
974 |
927 |
958 |
+3.12% |
151,800 |
2024/5/22 |
977 |
977 |
925 |
929 |
-5.69% |
313,800 |
2024/5/21 |
1,022 |
1,022 |
983 |
985 |
-3.62% |
80,200 |
2024/5/20 |
1,033 |
1,041 |
1,017 |
1,022 |
-1.26% |
94,600 |
2024/5/17 |
1,031 |
1,041 |
1,020 |
1,035 |
+0.49% |
61,000 |
2024/5/16 |
1,061 |
1,071 |
1,018 |
1,030 |
-2.55% |
109,000 |
2024/5/15 |
1,060 |
1,078 |
1,054 |
1,057 |
+0.67% |
112,700 |
2024/5/14 |
1,082 |
1,082 |
1,020 |
1,050 |
-5.06% |
144,800 |
2024/5/13 |
1,089 |
1,113 |
1,087 |
1,106 |
+1.75% |
142,400 |
2024/5/10 |
1,010 |
1,095 |
1,010 |
1,087 |
+4.82% |
265,600 |
2024/5/9 |
1,045 |
1,069 |
1,037 |
1,037 |
-0.77% |
203,600 |
2024/5/8 |
1,032 |
1,050 |
1,025 |
1,045 |
+1.95% |
111,300 |
2024/5/7 |
1,025 |
1,044 |
1,020 |
1,025 |
+0.10% |
75,400 |
2024/5/2 |
1,026 |
1,041 |
1,022 |
1,024 |
-0.78% |
36,800 |
2024/5/1 |
1,009 |
1,032 |
996 |
1,032 |
+0.88% |
112,600 |
2024/4/30 |
971 |
1,023 |
969 |
1,023 |
+7.57% |
143,900 |
2024/4/26 |
950 |
957 |
941 |
951 |
+0.53% |
67,800 |
2024/4/25 |
940 |
954 |
938 |
946 |
+0.85% |
43,100 |
2024/4/24 |
956 |
959 |
937 |
938 |
-1.88% |
102,600 |
2024/4/23 |
954 |
963 |
948 |
956 |
+0.21% |
40,700 |
2024/4/22 |
953 |
961 |
947 |
954 |
+1.71% |
40,300 |
2024/4/19 |
947 |
952 |
929 |
938 |
-1.47% |
76,400 |
2024/4/18 |
951 |
957 |
948 |
952 |
+0.42% |
32,700 |
2024/4/17 |
957 |
959 |
943 |
948 |
-0.84% |
45,700 |
2024/4/16 |
995 |
995 |
948 |
956 |
-5.53% |
103,600 |
2024/4/15 |
1,006 |
1,023 |
992 |
1,012 |
+0.60% |
55,600 |
2024/4/12 |
993 |
1,014 |
985 |
1,006 |
+1.11% |
80,400 |
2024/4/11 |
979 |
995 |
970 |
995 |
+0.10% |
42,900 |
2024/4/10 |
972 |
1,002 |
972 |
994 |
+2.05% |
35,100 |
2024/4/9 |
976 |
979 |
968 |
974 |
-0.31% |
33,900 |
2024/4/8 |
970 |
977 |
954 |
977 |
+1.98% |
43,200 |
2024/4/5 |
946 |
962 |
943 |
958 |
+0.84% |
51,400 |
2024/4/4 |
969 |
975 |
947 |
950 |
-1.76% |
116,600 |
2024/4/3 |
986 |
1,004 |
955 |
967 |
-2.62% |
101,500 |
2024/4/2 |
1,025 |
1,025 |
983 |
993 |
-3.12% |
76,500 |
2024/4/1 |
1,065 |
1,065 |
1,025 |
1,025 |
-3.57% |
62,400 |
2024/3/29 |
1,033 |
1,064 |
1,029 |
1,063 |
+2.31% |
91,000 |
2024/3/28 |
1,034 |
1,049 |
1,024 |
1,039 |
-0.10% |
75,200 |
2024/3/27 |
1,028 |
1,054 |
1,025 |
1,040 |
+1.86% |
87,400 |
2024/3/26 |
1,052 |
1,053 |
1,017 |
1,021 |
-2.95% |
104,600 |
2024/3/25 |
1,014 |
1,063 |
1,014 |
1,052 |
+3.75% |
162,800 |
2024/3/22 |
986 |
1,023 |
986 |
1,014 |
+3.05% |
109,400 |
2024/3/21 |
980 |
987 |
966 |
984 |
+1.65% |
49,000 |
2024/3/19 |
959 |
980 |
955 |
968 |
+1.26% |
47,500 |
2024/3/18 |
958 |
961 |
944 |
956 |
-0.21% |
141,100 |
2024/3/15 |
932 |
972 |
919 |
958 |
+2.90% |
173,300 |
2024/3/14 |
929 |
934 |
911 |
931 |
+0.22% |
73,200 |
2024/3/13 |
936 |
960 |
918 |
929 |
-1.28% |
89,900 |
2024/3/12 |
953 |
953 |
926 |
941 |
-1.57% |
57,100 |
2024/3/11 |
983 |
986 |
947 |
956 |
-4.88% |
70,800 |
2024/3/8 |
965 |
1,006 |
964 |
1,005 |
+3.82% |
118,800 |
2024/3/7 |
972 |
986 |
961 |
968 |
-0.62% |
52,200 |
2024/3/6 |
960 |
985 |
956 |
974 |
+0.52% |
78,200 |
2024/3/5 |
930 |
969 |
925 |
969 |
+5.10% |
65,600 |
2024/3/4 |
948 |
948 |
922 |
922 |
-2.54% |
91,000 |
2024/3/1 |
958 |
958 |
940 |
946 |
-1.66% |
48,100 |
2024/2/29 |
951 |
975 |
947 |
962 |
+1.26% |
133,100 |
2024/2/28 |
943 |
971 |
943 |
950 |
-0.42% |
80,100 |
2024/2/27 |
962 |
970 |
948 |
954 |
-0.83% |
33,500 |
2024/2/26 |
989 |
989 |
959 |
962 |
-1.64% |
63,800 |
2024/2/22 |
960 |
983 |
960 |
978 |
+1.98% |
93,800 |
2024/2/21 |
972 |
974 |
950 |
959 |
-1.34% |
62,100 |
2024/2/20 |
978 |
985 |
966 |
972 |
-0.51% |
83,100 |
2024/2/19 |
973 |
979 |
961 |
977 |
+0.72% |
38,800 |
2024/2/16 |
939 |
970 |
931 |
970 |
+3.30% |
66,800 |
2024/2/15 |
966 |
975 |
930 |
939 |
-2.49% |
140,400 |
2024/2/14 |
961 |
968 |
947 |
963 |
-0.62% |
62,100 |
2024/2/13 |
927 |
972 |
916 |
969 |
+4.19% |
127,300 |
2024/2/9 |
942 |
963 |
919 |
930 |
-5.78% |
214,100 |
2024/2/8 |
996 |
1,014 |
987 |
987 |
+0.61% |
179,700 |
2024/2/7 |
983 |
992 |
971 |
981 |
-1.70% |
124,300 |
2024/2/6 |
970 |
1,009 |
963 |
998 |
+4.50% |
140,300 |
2024/2/5 |
966 |
966 |
947 |
955 |
+0.42% |
99,300 |
2024/2/2 |
962 |
964 |
940 |
951 |
-1.65% |
123,000 |
2024/2/1 |
969 |
973 |
961 |
967 |
-1.23% |
63,000 |
2024/1/31 |
987 |
997 |
974 |
979 |
-1.51% |
79,600 |
2024/1/30 |
995 |
1,003 |
977 |
994 |
-0.10% |
331,400 |
2024/1/29 |
981 |
1,006 |
973 |
995 |
+2.79% |
130,100 |
|