日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
891 |
917 |
891 |
901 |
+0.33% |
220,200 |
2024/7/25 |
920 |
922 |
889 |
898 |
-3.75% |
378,700 |
2024/7/24 |
953 |
956 |
928 |
933 |
-2.10% |
363,400 |
2024/7/23 |
942 |
960 |
942 |
953 |
+1.38% |
172,600 |
2024/7/22 |
965 |
970 |
940 |
940 |
-2.19% |
180,200 |
2024/7/19 |
919 |
965 |
919 |
961 |
+4.46% |
437,400 |
2024/7/18 |
938 |
943 |
920 |
920 |
-5.35% |
463,400 |
2024/7/17 |
983 |
985 |
962 |
972 |
-0.10% |
322,600 |
2024/7/16 |
974 |
978 |
963 |
973 |
+0.21% |
272,400 |
2024/7/12 |
966 |
986 |
964 |
971 |
-1.02% |
469,000 |
2024/7/11 |
995 |
1,006 |
978 |
981 |
-0.51% |
222,100 |
2024/7/10 |
983 |
986 |
964 |
986 |
-0.40% |
348,900 |
2024/7/9 |
1,004 |
1,022 |
982 |
990 |
-2.46% |
448,800 |
2024/7/8 |
993 |
1,023 |
993 |
1,015 |
+2.42% |
288,000 |
2024/7/5 |
997 |
1,007 |
988 |
991 |
-1.20% |
184,400 |
2024/7/4 |
970 |
1,008 |
970 |
1,003 |
+3.72% |
362,800 |
2024/7/3 |
958 |
968 |
951 |
967 |
+1.47% |
253,300 |
2024/7/2 |
955 |
962 |
948 |
953 |
-0.42% |
193,600 |
2024/7/1 |
964 |
965 |
949 |
957 |
+0.00% |
151,900 |
2024/6/28 |
969 |
972 |
951 |
957 |
-0.42% |
113,500 |
2024/6/27 |
971 |
971 |
957 |
961 |
-1.03% |
167,900 |
2024/6/26 |
965 |
975 |
963 |
971 |
+0.73% |
176,800 |
2024/6/25 |
959 |
967 |
954 |
964 |
+1.05% |
135,300 |
2024/6/24 |
945 |
958 |
945 |
954 |
+1.06% |
174,100 |
2024/6/21 |
980 |
980 |
940 |
944 |
-0.94% |
370,200 |
2024/6/20 |
977 |
978 |
945 |
953 |
-2.46% |
188,100 |
2024/6/19 |
980 |
990 |
961 |
977 |
+0.00% |
199,300 |
2024/6/18 |
944 |
981 |
942 |
977 |
+5.17% |
369,500 |
2024/6/17 |
950 |
952 |
915 |
929 |
-2.52% |
266,800 |
2024/6/14 |
907 |
954 |
906 |
953 |
+3.36% |
435,000 |
2024/6/13 |
928 |
935 |
913 |
922 |
+0.22% |
213,000 |
2024/6/12 |
910 |
925 |
909 |
920 |
+0.55% |
164,700 |
2024/6/11 |
912 |
922 |
904 |
915 |
+1.10% |
163,700 |
2024/6/10 |
909 |
913 |
896 |
905 |
+0.89% |
158,600 |
2024/6/7 |
893 |
915 |
893 |
897 |
+0.22% |
193,900 |
2024/6/6 |
903 |
903 |
887 |
895 |
+0.45% |
173,600 |
2024/6/5 |
901 |
915 |
891 |
891 |
-1.87% |
316,000 |
2024/6/4 |
886 |
912 |
878 |
908 |
+2.95% |
316,500 |
2024/6/3 |
878 |
894 |
875 |
882 |
+0.46% |
369,800 |
2024/5/31 |
878 |
896 |
866 |
878 |
-0.79% |
1,977,900 |
2024/5/30 |
888 |
890 |
869 |
885 |
-0.11% |
271,100 |
2024/5/29 |
891 |
905 |
880 |
886 |
-0.45% |
309,700 |
2024/5/28 |
848 |
894 |
847 |
890 |
+5.45% |
312,800 |
2024/5/27 |
861 |
861 |
842 |
844 |
-1.97% |
298,700 |
2024/5/24 |
850 |
863 |
846 |
861 |
-0.35% |
245,600 |
2024/5/23 |
863 |
870 |
855 |
864 |
+0.47% |
242,900 |
2024/5/22 |
872 |
887 |
860 |
860 |
-2.16% |
182,400 |
2024/5/21 |
895 |
906 |
878 |
879 |
-1.12% |
239,400 |
2024/5/20 |
860 |
889 |
853 |
889 |
+1.83% |
401,200 |
2024/5/17 |
876 |
887 |
855 |
873 |
-0.23% |
557,500 |
2024/5/16 |
950 |
961 |
868 |
875 |
-13.11% |
1,000,700 |
2024/5/15 |
1,008 |
1,013 |
978 |
1,007 |
-1.08% |
768,100 |
2024/5/14 |
1,023 |
1,034 |
1,014 |
1,018 |
-0.97% |
205,600 |
2024/5/13 |
1,026 |
1,037 |
1,020 |
1,028 |
-0.10% |
180,800 |
2024/5/10 |
1,053 |
1,053 |
1,023 |
1,029 |
-1.53% |
146,500 |
2024/5/9 |
1,043 |
1,061 |
1,038 |
1,045 |
+0.87% |
143,100 |
2024/5/8 |
1,060 |
1,060 |
1,035 |
1,036 |
-1.99% |
152,200 |
2024/5/7 |
1,060 |
1,067 |
1,050 |
1,057 |
-0.09% |
144,600 |
2024/5/2 |
1,036 |
1,064 |
1,036 |
1,058 |
+1.34% |
169,300 |
2024/5/1 |
1,056 |
1,060 |
1,037 |
1,044 |
-3.51% |
262,400 |
2024/4/30 |
1,054 |
1,086 |
1,044 |
1,082 |
+4.14% |
402,500 |
2024/4/26 |
1,028 |
1,047 |
1,021 |
1,039 |
+0.68% |
444,000 |
2024/4/25 |
1,025 |
1,044 |
1,025 |
1,032 |
+0.68% |
223,900 |
2024/4/24 |
1,001 |
1,028 |
1,001 |
1,025 |
+2.81% |
282,800 |
2024/4/23 |
992 |
1,017 |
981 |
997 |
+0.91% |
189,100 |
2024/4/22 |
994 |
998 |
980 |
988 |
+0.92% |
125,200 |
2024/4/19 |
1,000 |
1,004 |
958 |
979 |
-2.00% |
329,100 |
2024/4/18 |
997 |
1,009 |
978 |
999 |
-1.19% |
234,500 |
2024/4/17 |
985 |
1,023 |
980 |
1,011 |
+4.23% |
469,900 |
2024/4/16 |
979 |
984 |
951 |
970 |
-2.32% |
287,600 |
2024/4/15 |
985 |
997 |
975 |
993 |
-0.30% |
182,200 |
2024/4/12 |
994 |
1,015 |
991 |
996 |
+0.61% |
194,600 |
2024/4/11 |
989 |
1,003 |
973 |
990 |
-0.40% |
148,100 |
2024/4/10 |
997 |
1,007 |
990 |
994 |
-0.30% |
194,100 |
2024/4/9 |
994 |
1,004 |
986 |
997 |
+0.61% |
114,200 |
2024/4/8 |
985 |
993 |
980 |
991 |
+0.92% |
129,600 |
2024/4/5 |
985 |
986 |
963 |
982 |
-1.70% |
135,600 |
2024/4/4 |
1,010 |
1,016 |
997 |
999 |
+0.40% |
261,800 |
2024/4/3 |
973 |
1,002 |
965 |
995 |
+1.22% |
133,100 |
2024/4/2 |
971 |
987 |
969 |
983 |
+0.51% |
123,000 |
2024/4/1 |
1,011 |
1,011 |
974 |
978 |
-2.98% |
144,600 |
2024/3/29 |
1,017 |
1,017 |
1,001 |
1,008 |
+0.30% |
70,300 |
2024/3/28 |
1,005 |
1,018 |
995 |
1,005 |
-1.28% |
90,000 |
2024/3/27 |
1,006 |
1,022 |
1,006 |
1,018 |
+1.80% |
131,300 |
2024/3/26 |
995 |
1,013 |
993 |
1,000 |
-0.20% |
87,400 |
2024/3/25 |
1,020 |
1,026 |
995 |
1,002 |
-1.96% |
174,800 |
2024/3/22 |
1,005 |
1,023 |
1,000 |
1,022 |
+2.00% |
196,700 |
2024/3/21 |
1,025 |
1,031 |
997 |
1,002 |
-0.50% |
242,900 |
2024/3/19 |
992 |
1,017 |
992 |
1,007 |
+1.82% |
141,600 |
2024/3/18 |
995 |
998 |
986 |
989 |
-0.10% |
134,700 |
2024/3/15 |
1,009 |
1,009 |
977 |
990 |
-2.94% |
221,400 |
2024/3/14 |
1,004 |
1,020 |
996 |
1,020 |
+1.69% |
238,300 |
2024/3/13 |
1,019 |
1,019 |
995 |
1,003 |
-0.30% |
148,600 |
2024/3/12 |
970 |
1,006 |
964 |
1,006 |
+2.13% |
175,400 |
2024/3/11 |
992 |
1,011 |
973 |
985 |
-3.62% |
226,000 |
2024/3/8 |
989 |
1,037 |
989 |
1,022 |
+3.55% |
330,300 |
2024/3/7 |
1,010 |
1,012 |
979 |
987 |
-1.99% |
262,500 |
2024/3/6 |
995 |
1,020 |
985 |
1,007 |
+0.30% |
337,600 |
2024/3/5 |
996 |
1,020 |
988 |
1,004 |
+0.20% |
255,500 |
2024/3/4 |
996 |
1,007 |
983 |
1,002 |
+3.73% |
613,200 |
2024/3/1 |
908 |
975 |
908 |
966 |
+6.39% |
394,700 |
2024/2/29 |
931 |
931 |
908 |
908 |
-2.47% |
135,200 |
2024/2/28 |
909 |
937 |
905 |
931 |
+2.42% |
179,400 |
2024/2/27 |
925 |
925 |
909 |
909 |
-1.73% |
166,900 |
2024/2/26 |
930 |
933 |
920 |
925 |
+0.22% |
172,800 |
2024/2/22 |
938 |
940 |
920 |
923 |
+0.00% |
94,200 |
2024/2/21 |
939 |
939 |
913 |
923 |
-0.65% |
135,200 |
2024/2/20 |
938 |
943 |
929 |
929 |
-1.48% |
101,900 |
2024/2/19 |
958 |
958 |
941 |
943 |
-1.57% |
177,300 |
2024/2/16 |
920 |
961 |
920 |
958 |
+3.90% |
341,500 |
2024/2/15 |
943 |
947 |
922 |
922 |
-0.97% |
175,400 |
2024/2/14 |
950 |
953 |
919 |
931 |
-3.52% |
327,300 |
2024/2/13 |
908 |
968 |
908 |
965 |
+7.82% |
725,500 |
2024/2/9 |
899 |
910 |
891 |
895 |
-1.32% |
153,100 |
2024/2/8 |
910 |
910 |
896 |
907 |
-0.22% |
162,400 |
2024/2/7 |
890 |
916 |
890 |
909 |
+1.22% |
236,900 |
2024/2/6 |
902 |
902 |
892 |
898 |
-0.44% |
97,400 |
2024/2/5 |
898 |
903 |
893 |
902 |
+1.01% |
165,300 |
2024/2/2 |
890 |
900 |
879 |
893 |
+0.34% |
160,700 |
2024/2/1 |
880 |
894 |
880 |
890 |
+0.00% |
111,000 |
2024/1/31 |
882 |
895 |
879 |
890 |
+0.45% |
125,600 |
2024/1/30 |
890 |
893 |
882 |
886 |
-0.45% |
104,100 |
2024/1/29 |
883 |
891 |
883 |
890 |
+0.23% |
101,400 |
|