| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
868 |
881 |
846 |
854 |
-0.93% |
18,100 |
| 2024/7/25 |
855 |
890 |
844 |
862 |
+0.47% |
58,200 |
| 2024/7/24 |
880 |
880 |
858 |
858 |
-1.49% |
13,000 |
| 2024/7/23 |
901 |
925 |
870 |
871 |
-3.22% |
37,100 |
| 2024/7/22 |
933 |
934 |
889 |
900 |
-3.95% |
16,500 |
| 2024/7/19 |
1,001 |
1,015 |
928 |
937 |
-5.83% |
41,700 |
| 2024/7/18 |
957 |
998 |
930 |
995 |
+7.34% |
42,700 |
| 2024/7/17 |
906 |
927 |
902 |
927 |
+2.32% |
5,000 |
| 2024/7/16 |
929 |
929 |
901 |
906 |
-1.95% |
5,800 |
| 2024/7/12 |
885 |
925 |
885 |
924 |
+5.00% |
17,800 |
| 2024/7/11 |
899 |
899 |
868 |
880 |
-1.79% |
10,400 |
| 2024/7/10 |
871 |
920 |
869 |
896 |
+3.11% |
20,200 |
| 2024/7/9 |
887 |
887 |
851 |
869 |
-2.58% |
41,100 |
| 2024/7/8 |
916 |
916 |
888 |
892 |
-2.62% |
14,600 |
| 2024/7/5 |
927 |
927 |
900 |
916 |
-0.97% |
7,300 |
| 2024/7/4 |
935 |
935 |
920 |
925 |
+0.33% |
6,300 |
| 2024/7/3 |
924 |
935 |
917 |
922 |
-0.22% |
11,500 |
| 2024/7/2 |
918 |
930 |
912 |
924 |
-0.54% |
4,600 |
| 2024/7/1 |
932 |
939 |
929 |
929 |
+0.11% |
5,500 |
| 2024/6/28 |
924 |
932 |
924 |
928 |
+0.65% |
5,400 |
| 2024/6/27 |
934 |
934 |
919 |
922 |
-1.28% |
5,400 |
| 2024/6/26 |
952 |
952 |
929 |
934 |
-1.99% |
9,800 |
| 2024/6/25 |
935 |
953 |
930 |
953 |
+2.25% |
6,600 |
| 2024/6/24 |
940 |
945 |
931 |
932 |
-0.21% |
5,300 |
| 2024/6/21 |
942 |
955 |
916 |
934 |
-0.85% |
8,600 |
| 2024/6/20 |
911 |
955 |
911 |
942 |
+3.52% |
16,300 |
| 2024/6/19 |
921 |
925 |
910 |
910 |
-0.66% |
4,700 |
| 2024/6/18 |
913 |
926 |
893 |
916 |
+0.55% |
11,100 |
| 2024/6/17 |
943 |
943 |
892 |
911 |
-3.50% |
33,800 |
| 2024/6/14 |
846 |
978 |
846 |
944 |
+11.58% |
104,900 |
| 2024/6/13 |
885 |
893 |
843 |
846 |
-4.73% |
21,200 |
| 2024/6/12 |
881 |
895 |
881 |
888 |
-0.34% |
4,000 |
| 2024/6/11 |
915 |
915 |
873 |
891 |
-2.30% |
21,100 |
| 2024/6/10 |
895 |
929 |
895 |
912 |
+0.44% |
24,100 |
| 2024/6/7 |
935 |
935 |
908 |
908 |
-3.20% |
10,500 |
| 2024/6/6 |
926 |
948 |
892 |
938 |
+1.41% |
18,800 |
| 2024/6/5 |
946 |
946 |
925 |
925 |
-1.91% |
9,200 |
| 2024/6/4 |
955 |
963 |
940 |
943 |
-2.78% |
21,200 |
| 2024/6/3 |
991 |
1,000 |
967 |
970 |
-1.02% |
15,900 |
| 2024/5/31 |
964 |
992 |
959 |
980 |
+1.66% |
8,800 |
| 2024/5/30 |
948 |
985 |
900 |
964 |
+0.94% |
24,300 |
| 2024/5/29 |
993 |
1,001 |
952 |
955 |
-4.60% |
20,600 |
| 2024/5/28 |
1,016 |
1,036 |
1,000 |
1,001 |
-1.48% |
10,700 |
| 2024/5/27 |
1,024 |
1,024 |
1,003 |
1,016 |
-0.39% |
5,900 |
| 2024/5/24 |
1,001 |
1,028 |
998 |
1,020 |
+0.29% |
9,200 |
| 2024/5/23 |
1,050 |
1,050 |
1,000 |
1,017 |
-3.88% |
20,500 |
| 2024/5/22 |
1,091 |
1,091 |
1,044 |
1,058 |
-0.56% |
9,800 |
| 2024/5/21 |
1,071 |
1,090 |
1,062 |
1,064 |
-0.56% |
9,100 |
| 2024/5/20 |
1,042 |
1,077 |
1,042 |
1,070 |
+2.69% |
11,700 |
| 2024/5/17 |
1,031 |
1,058 |
1,028 |
1,042 |
+0.77% |
13,500 |
| 2024/5/16 |
1,047 |
1,050 |
1,030 |
1,034 |
-1.24% |
4,000 |
| 2024/5/15 |
1,086 |
1,086 |
1,030 |
1,047 |
-3.59% |
16,600 |
| 2024/5/14 |
1,099 |
1,099 |
1,059 |
1,086 |
-1.54% |
11,500 |
| 2024/5/13 |
1,072 |
1,111 |
1,037 |
1,103 |
+5.85% |
45,300 |
| 2024/5/10 |
1,050 |
1,069 |
1,019 |
1,042 |
+0.10% |
38,100 |
| 2024/5/9 |
1,070 |
1,070 |
1,040 |
1,041 |
-2.89% |
22,000 |
| 2024/5/8 |
1,088 |
1,099 |
1,072 |
1,072 |
-0.83% |
6,600 |
| 2024/5/7 |
1,128 |
1,128 |
1,079 |
1,081 |
+0.93% |
32,100 |
| 2024/5/2 |
1,063 |
1,082 |
1,055 |
1,071 |
-0.19% |
34,000 |
| 2024/5/1 |
1,110 |
1,136 |
1,065 |
1,073 |
-3.33% |
36,000 |
| 2024/4/30 |
1,111 |
1,125 |
1,083 |
1,110 |
-1.33% |
25,800 |
| 2024/4/26 |
1,110 |
1,125 |
1,087 |
1,125 |
+1.35% |
14,800 |
| 2024/4/25 |
1,144 |
1,144 |
1,110 |
1,110 |
-3.98% |
20,700 |
| 2024/4/24 |
1,111 |
1,166 |
1,108 |
1,156 |
+4.14% |
31,900 |
| 2024/4/23 |
1,140 |
1,141 |
1,110 |
1,110 |
-1.60% |
8,400 |
| 2024/4/22 |
1,113 |
1,152 |
1,113 |
1,128 |
+1.44% |
15,600 |
| 2024/4/19 |
1,156 |
1,157 |
1,105 |
1,112 |
-4.63% |
34,000 |
| 2024/4/18 |
1,153 |
1,182 |
1,143 |
1,166 |
+1.22% |
18,700 |
| 2024/4/17 |
1,159 |
1,179 |
1,145 |
1,152 |
-0.95% |
23,300 |
| 2024/4/16 |
1,180 |
1,198 |
1,163 |
1,163 |
-3.41% |
41,900 |
| 2024/4/15 |
1,208 |
1,230 |
1,181 |
1,204 |
+1.09% |
33,300 |
| 2024/4/12 |
1,184 |
1,199 |
1,164 |
1,191 |
+0.08% |
39,000 |
| 2024/4/11 |
1,204 |
1,239 |
1,188 |
1,190 |
-2.62% |
52,400 |
| 2024/4/10 |
1,318 |
1,327 |
1,210 |
1,222 |
-8.67% |
196,800 |
| 2024/4/9 |
1,316 |
1,348 |
1,305 |
1,338 |
+1.13% |
21,200 |
| 2024/4/8 |
1,294 |
1,323 |
1,279 |
1,323 |
+3.68% |
32,200 |
| 2024/4/5 |
1,306 |
1,328 |
1,271 |
1,276 |
-4.49% |
42,000 |
| 2024/4/4 |
1,345 |
1,367 |
1,313 |
1,336 |
-0.15% |
27,800 |
| 2024/4/3 |
1,326 |
1,397 |
1,318 |
1,338 |
+0.90% |
60,500 |
| 2024/4/2 |
1,475 |
1,475 |
1,320 |
1,326 |
-8.68% |
113,100 |
| 2024/4/1 |
1,500 |
1,507 |
1,445 |
1,452 |
+1.40% |
89,700 |
| 2024/3/29 |
1,417 |
1,437 |
1,396 |
1,432 |
+2.29% |
62,000 |
| 2024/3/28 |
1,382 |
1,423 |
1,345 |
1,400 |
-0.07% |
51,900 |
| 2024/3/27 |
1,380 |
1,411 |
1,330 |
1,401 |
+3.78% |
117,200 |
| 2024/3/26 |
1,280 |
1,360 |
1,280 |
1,350 |
+4.98% |
78,600 |
| 2024/3/25 |
1,283 |
1,334 |
1,280 |
1,286 |
+0.23% |
52,500 |
| 2024/3/22 |
1,284 |
1,304 |
1,261 |
1,283 |
-0.08% |
32,400 |
| 2024/3/21 |
1,305 |
1,326 |
1,255 |
1,284 |
+0.63% |
43,000 |
| 2024/3/19 |
1,249 |
1,280 |
1,243 |
1,276 |
+2.16% |
27,400 |
| 2024/3/18 |
1,289 |
1,298 |
1,235 |
1,249 |
+1.54% |
53,400 |
| 2024/3/15 |
1,250 |
1,259 |
1,227 |
1,230 |
-2.23% |
22,700 |
| 2024/3/14 |
1,236 |
1,269 |
1,220 |
1,258 |
+1.78% |
24,700 |
| 2024/3/13 |
1,300 |
1,327 |
1,236 |
1,236 |
-0.96% |
47,300 |
| 2024/3/12 |
1,257 |
1,286 |
1,237 |
1,248 |
-3.03% |
37,500 |
| 2024/3/11 |
1,328 |
1,329 |
1,242 |
1,287 |
-4.24% |
87,800 |
| 2024/3/8 |
1,337 |
1,399 |
1,280 |
1,344 |
+0.52% |
116,600 |
| 2024/3/7 |
1,448 |
1,448 |
1,235 |
1,337 |
+10.68% |
278,000 |
| 2024/3/6 |
1,077 |
1,219 |
1,077 |
1,208 |
+15.82% |
317,600 |
| 2024/3/5 |
1,058 |
1,058 |
1,015 |
1,043 |
+1.46% |
51,000 |
| 2024/3/4 |
1,004 |
1,030 |
1,001 |
1,028 |
+1.08% |
29,900 |
| 2024/3/1 |
1,052 |
1,059 |
1,000 |
1,017 |
-3.33% |
54,200 |
| 2024/2/29 |
1,076 |
1,080 |
1,050 |
1,052 |
-3.66% |
31,800 |
| 2024/2/28 |
1,097 |
1,105 |
1,070 |
1,092 |
+0.46% |
28,000 |
| 2024/2/27 |
1,070 |
1,155 |
1,070 |
1,087 |
+4.52% |
189,700 |
| 2024/2/26 |
1,024 |
1,043 |
1,017 |
1,040 |
+2.36% |
37,100 |
| 2024/2/22 |
1,027 |
1,055 |
1,004 |
1,016 |
-0.49% |
39,900 |
| 2024/2/21 |
1,116 |
1,118 |
1,020 |
1,021 |
-8.51% |
70,200 |
| 2024/2/20 |
1,095 |
1,138 |
1,071 |
1,116 |
+1.92% |
123,300 |
| 2024/2/19 |
1,001 |
1,200 |
975 |
1,095 |
+9.06% |
475,300 |
| 2024/2/16 |
1,024 |
1,024 |
993 |
1,004 |
-0.50% |
31,700 |
| 2024/2/15 |
950 |
1,010 |
939 |
1,009 |
+6.66% |
70,700 |
| 2024/2/14 |
935 |
956 |
927 |
946 |
+1.18% |
30,400 |
| 2024/2/13 |
968 |
971 |
921 |
935 |
-3.41% |
83,700 |
| 2024/2/9 |
1,015 |
1,067 |
926 |
968 |
-3.01% |
227,000 |
| 2024/2/8 |
1,000 |
1,013 |
986 |
998 |
-0.70% |
44,100 |
| 2024/2/7 |
1,010 |
1,020 |
987 |
1,005 |
-2.05% |
61,100 |
| 2024/2/6 |
1,072 |
1,072 |
1,021 |
1,026 |
-4.82% |
68,900 |
| 2024/2/5 |
1,085 |
1,103 |
1,064 |
1,078 |
+0.28% |
67,900 |
| 2024/2/2 |
1,064 |
1,085 |
1,049 |
1,075 |
+1.42% |
37,000 |
| 2024/2/1 |
1,038 |
1,061 |
1,033 |
1,060 |
+2.02% |
27,800 |
| 2024/1/31 |
1,047 |
1,063 |
1,037 |
1,039 |
-1.61% |
41,200 |
| 2024/1/30 |
1,073 |
1,083 |
1,047 |
1,056 |
-1.49% |
76,200 |
| 2024/1/29 |
1,069 |
1,081 |
1,065 |
1,072 |
-0.09% |
27,900 |
|
