日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
990 |
990 |
962 |
962 |
-2.83% |
5,100 |
2024/7/25 |
996 |
996 |
980 |
990 |
-0.60% |
5,900 |
2024/7/24 |
976 |
996 |
976 |
996 |
+2.15% |
2,200 |
2024/7/23 |
974 |
981 |
974 |
975 |
-0.10% |
1,800 |
2024/7/22 |
980 |
980 |
968 |
976 |
-0.71% |
3,300 |
2024/7/19 |
983 |
983 |
965 |
983 |
+0.00% |
5,000 |
2024/7/18 |
985 |
985 |
980 |
983 |
-0.20% |
4,000 |
2024/7/17 |
990 |
990 |
980 |
985 |
-0.30% |
9,700 |
2024/7/16 |
1,033 |
1,033 |
980 |
988 |
-2.85% |
44,200 |
2024/7/12 |
996 |
1,019 |
995 |
1,017 |
+2.11% |
17,700 |
2024/7/11 |
999 |
1,010 |
984 |
996 |
-0.20% |
9,400 |
2024/7/10 |
992 |
1,004 |
992 |
998 |
+0.91% |
12,300 |
2024/7/9 |
994 |
994 |
984 |
989 |
-0.40% |
13,200 |
2024/7/8 |
993 |
1,003 |
990 |
993 |
+0.81% |
19,700 |
2024/7/5 |
987 |
990 |
976 |
985 |
+1.03% |
22,400 |
2024/7/4 |
973 |
975 |
972 |
975 |
+0.21% |
1,500 |
2024/7/3 |
970 |
975 |
968 |
973 |
+0.62% |
8,500 |
2024/7/2 |
961 |
967 |
955 |
967 |
+0.73% |
7,300 |
2024/7/1 |
963 |
963 |
955 |
960 |
+0.73% |
5,700 |
2024/6/28 |
955 |
957 |
951 |
953 |
+0.11% |
11,400 |
2024/6/27 |
958 |
958 |
952 |
952 |
-0.21% |
3,700 |
2024/6/26 |
953 |
954 |
945 |
954 |
-0.10% |
7,800 |
2024/6/25 |
960 |
960 |
946 |
955 |
-0.31% |
9,600 |
2024/6/24 |
954 |
962 |
952 |
958 |
+0.95% |
3,900 |
2024/6/21 |
950 |
954 |
947 |
949 |
+0.32% |
2,300 |
2024/6/20 |
941 |
946 |
941 |
946 |
+0.32% |
1,000 |
2024/6/19 |
939 |
944 |
939 |
943 |
+0.53% |
1,600 |
2024/6/18 |
941 |
945 |
932 |
938 |
-0.11% |
2,800 |
2024/6/17 |
942 |
942 |
932 |
939 |
-0.32% |
9,500 |
2024/6/14 |
946 |
950 |
942 |
942 |
-0.42% |
6,400 |
2024/6/13 |
954 |
956 |
943 |
946 |
-0.84% |
5,100 |
2024/6/12 |
943 |
960 |
939 |
954 |
+1.71% |
7,800 |
2024/6/11 |
935 |
942 |
935 |
938 |
+0.75% |
3,100 |
2024/6/10 |
931 |
932 |
928 |
931 |
+0.98% |
5,900 |
2024/6/7 |
921 |
924 |
915 |
922 |
+0.11% |
8,300 |
2024/6/6 |
926 |
926 |
921 |
921 |
+0.44% |
4,300 |
2024/6/5 |
936 |
936 |
914 |
917 |
-2.55% |
22,100 |
2024/6/4 |
959 |
959 |
940 |
941 |
-1.77% |
6,600 |
2024/6/3 |
960 |
961 |
958 |
958 |
-0.10% |
2,300 |
2024/5/31 |
960 |
960 |
950 |
959 |
+0.10% |
5,300 |
2024/5/30 |
959 |
960 |
947 |
958 |
-0.21% |
3,000 |
2024/5/29 |
963 |
963 |
947 |
960 |
-0.10% |
6,600 |
2024/5/28 |
963 |
968 |
959 |
961 |
+0.10% |
31,000 |
2024/5/27 |
946 |
964 |
946 |
960 |
+1.48% |
36,100 |
2024/5/24 |
929 |
947 |
928 |
946 |
+2.38% |
36,300 |
2024/5/23 |
926 |
926 |
920 |
924 |
-0.22% |
10,300 |
2024/5/22 |
923 |
929 |
918 |
926 |
+0.54% |
10,900 |
2024/5/21 |
910 |
922 |
910 |
921 |
+1.21% |
10,900 |
2024/5/20 |
920 |
921 |
907 |
910 |
-1.19% |
23,300 |
2024/5/17 |
919 |
923 |
917 |
921 |
+0.22% |
5,400 |
2024/5/16 |
923 |
923 |
912 |
919 |
-0.43% |
5,900 |
2024/5/15 |
929 |
938 |
919 |
923 |
-0.11% |
30,600 |
2024/5/14 |
920 |
924 |
915 |
924 |
+0.54% |
7,200 |
2024/5/13 |
913 |
924 |
909 |
919 |
+1.88% |
23,400 |
2024/5/10 |
907 |
910 |
902 |
902 |
-0.55% |
8,800 |
2024/5/9 |
910 |
910 |
905 |
907 |
-0.33% |
3,300 |
2024/5/8 |
912 |
913 |
906 |
910 |
-0.22% |
3,800 |
2024/5/7 |
916 |
916 |
909 |
912 |
+0.11% |
4,700 |
2024/5/2 |
914 |
914 |
909 |
911 |
-0.33% |
2,200 |
2024/5/1 |
917 |
917 |
911 |
914 |
-0.33% |
3,200 |
2024/4/30 |
912 |
917 |
905 |
917 |
+0.44% |
10,100 |
2024/4/26 |
911 |
913 |
908 |
913 |
+0.66% |
1,600 |
2024/4/25 |
914 |
914 |
901 |
907 |
-0.66% |
9,800 |
2024/4/24 |
907 |
915 |
906 |
913 |
+1.11% |
4,400 |
2024/4/23 |
905 |
905 |
902 |
903 |
-0.22% |
1,400 |
2024/4/22 |
898 |
906 |
897 |
905 |
+0.78% |
5,600 |
2024/4/19 |
907 |
910 |
895 |
898 |
-0.99% |
13,100 |
2024/4/18 |
907 |
910 |
903 |
907 |
-0.33% |
5,100 |
2024/4/17 |
925 |
925 |
900 |
910 |
-1.62% |
11,800 |
2024/4/16 |
924 |
926 |
917 |
925 |
-0.11% |
4,400 |
2024/4/15 |
925 |
926 |
919 |
926 |
+0.11% |
15,000 |
2024/4/12 |
921 |
925 |
920 |
925 |
+0.54% |
7,400 |
2024/4/11 |
913 |
920 |
912 |
920 |
+0.66% |
5,300 |
2024/4/10 |
915 |
915 |
914 |
914 |
-0.11% |
1,000 |
2024/4/9 |
915 |
915 |
911 |
915 |
+0.00% |
1,900 |
2024/4/8 |
917 |
918 |
911 |
915 |
+0.00% |
4,000 |
2024/4/5 |
914 |
917 |
911 |
915 |
+0.11% |
4,300 |
2024/4/4 |
905 |
918 |
896 |
914 |
+0.99% |
22,500 |
2024/4/3 |
902 |
905 |
894 |
905 |
-0.22% |
15,600 |
2024/4/2 |
905 |
914 |
903 |
907 |
+0.11% |
3,900 |
2024/4/1 |
903 |
907 |
903 |
906 |
+0.33% |
4,900 |
2024/3/29 |
904 |
905 |
901 |
903 |
+0.22% |
3,500 |
2024/3/28 |
910 |
915 |
883 |
901 |
-2.49% |
12,200 |
2024/3/27 |
920 |
930 |
920 |
924 |
+0.22% |
6,000 |
2024/3/26 |
925 |
925 |
922 |
922 |
+0.00% |
3,000 |
2024/3/25 |
928 |
929 |
921 |
922 |
-0.11% |
8,800 |
2024/3/22 |
919 |
926 |
916 |
923 |
+0.44% |
16,600 |
2024/3/21 |
915 |
925 |
915 |
919 |
+0.88% |
15,800 |
2024/3/19 |
909 |
915 |
907 |
911 |
+0.22% |
8,400 |
2024/3/18 |
905 |
909 |
905 |
909 |
+0.55% |
5,100 |
2024/3/15 |
907 |
907 |
903 |
904 |
-0.33% |
20,300 |
2024/3/14 |
905 |
909 |
904 |
907 |
+0.22% |
18,800 |
2024/3/13 |
909 |
910 |
905 |
905 |
-0.44% |
13,100 |
2024/3/12 |
905 |
909 |
904 |
909 |
+0.11% |
13,300 |
2024/3/11 |
907 |
915 |
904 |
908 |
-0.22% |
21,500 |
2024/3/8 |
908 |
910 |
905 |
910 |
+0.22% |
7,900 |
2024/3/7 |
901 |
910 |
901 |
908 |
+1.11% |
7,900 |
2024/3/6 |
898 |
901 |
891 |
898 |
-0.22% |
31,900 |
2024/3/5 |
901 |
902 |
900 |
900 |
-0.11% |
12,400 |
2024/3/4 |
906 |
907 |
901 |
901 |
-0.55% |
20,700 |
2024/3/1 |
910 |
910 |
906 |
906 |
-0.33% |
15,500 |
2024/2/29 |
910 |
912 |
907 |
909 |
-0.11% |
6,500 |
2024/2/28 |
907 |
913 |
907 |
910 |
+0.00% |
11,800 |
2024/2/27 |
907 |
918 |
906 |
910 |
+0.11% |
12,800 |
2024/2/26 |
906 |
911 |
906 |
909 |
+0.33% |
23,000 |
2024/2/22 |
918 |
918 |
905 |
906 |
-0.77% |
18,500 |
2024/2/21 |
909 |
918 |
909 |
913 |
+0.22% |
10,700 |
2024/2/20 |
911 |
920 |
908 |
911 |
-0.22% |
11,600 |
2024/2/19 |
906 |
915 |
906 |
913 |
+0.77% |
20,200 |
2024/2/16 |
906 |
913 |
901 |
906 |
+0.00% |
16,100 |
2024/2/15 |
919 |
919 |
903 |
906 |
-0.77% |
28,300 |
2024/2/14 |
910 |
916 |
905 |
913 |
-1.72% |
43,400 |
2024/2/13 |
928 |
937 |
924 |
929 |
+0.32% |
25,300 |
2024/2/9 |
932 |
936 |
920 |
926 |
-0.64% |
12,100 |
2024/2/8 |
938 |
939 |
932 |
932 |
-1.17% |
7,500 |
2024/2/7 |
931 |
943 |
931 |
943 |
+1.29% |
8,700 |
2024/2/6 |
931 |
935 |
931 |
931 |
-0.43% |
6,800 |
2024/2/5 |
936 |
940 |
934 |
935 |
+0.00% |
16,900 |
2024/2/2 |
937 |
940 |
931 |
935 |
-0.11% |
7,900 |
2024/2/1 |
939 |
939 |
931 |
936 |
-0.32% |
7,100 |
2024/1/31 |
946 |
948 |
939 |
939 |
-0.63% |
6,500 |
2024/1/30 |
939 |
948 |
939 |
945 |
+0.53% |
8,900 |
2024/1/29 |
932 |
945 |
932 |
940 |
+0.75% |
11,800 |
|