日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
953 |
964 |
953 |
960 |
-0.10% |
31,600 |
2024/7/25 |
962 |
967 |
950 |
961 |
-0.10% |
40,300 |
2024/7/24 |
973 |
973 |
961 |
962 |
-0.72% |
16,600 |
2024/7/23 |
975 |
977 |
967 |
969 |
-0.31% |
16,800 |
2024/7/22 |
970 |
977 |
965 |
972 |
+0.21% |
14,900 |
2024/7/19 |
973 |
974 |
963 |
970 |
+0.10% |
12,000 |
2024/7/18 |
972 |
976 |
968 |
969 |
-0.31% |
19,400 |
2024/7/17 |
970 |
975 |
970 |
972 |
+0.41% |
10,000 |
2024/7/16 |
968 |
971 |
963 |
968 |
+0.00% |
6,900 |
2024/7/12 |
957 |
968 |
957 |
968 |
+0.31% |
18,000 |
2024/7/11 |
967 |
967 |
958 |
965 |
+0.84% |
21,300 |
2024/7/10 |
970 |
970 |
957 |
957 |
-1.34% |
25,000 |
2024/7/9 |
969 |
975 |
967 |
970 |
+0.21% |
11,700 |
2024/7/8 |
974 |
974 |
967 |
968 |
-0.31% |
17,600 |
2024/7/5 |
980 |
980 |
966 |
971 |
-0.31% |
30,100 |
2024/7/4 |
970 |
977 |
967 |
974 |
+0.72% |
23,500 |
2024/7/3 |
974 |
976 |
966 |
967 |
-0.31% |
15,300 |
2024/7/2 |
970 |
972 |
963 |
970 |
+0.00% |
7,300 |
2024/7/1 |
974 |
974 |
957 |
970 |
+0.31% |
27,800 |
2024/6/28 |
967 |
968 |
960 |
967 |
+0.73% |
5,500 |
2024/6/27 |
980 |
983 |
959 |
960 |
-2.04% |
44,500 |
2024/6/26 |
987 |
987 |
973 |
980 |
+0.82% |
30,800 |
2024/6/25 |
965 |
972 |
963 |
972 |
+0.73% |
12,600 |
2024/6/24 |
961 |
968 |
960 |
965 |
+0.84% |
13,700 |
2024/6/21 |
957 |
960 |
955 |
957 |
+0.42% |
5,800 |
2024/6/20 |
960 |
961 |
952 |
953 |
-0.83% |
11,500 |
2024/6/19 |
956 |
965 |
956 |
961 |
+0.84% |
11,600 |
2024/6/18 |
972 |
973 |
953 |
953 |
-1.45% |
32,600 |
2024/6/17 |
970 |
970 |
952 |
967 |
+0.31% |
17,200 |
2024/6/14 |
952 |
964 |
952 |
964 |
+0.94% |
9,600 |
2024/6/13 |
972 |
972 |
955 |
955 |
-1.75% |
11,100 |
2024/6/12 |
972 |
975 |
963 |
972 |
+0.83% |
11,000 |
2024/6/11 |
976 |
976 |
962 |
964 |
-0.92% |
9,600 |
2024/6/10 |
965 |
974 |
961 |
973 |
+1.88% |
16,300 |
2024/6/7 |
948 |
966 |
948 |
955 |
-0.21% |
10,700 |
2024/6/6 |
964 |
969 |
952 |
957 |
+0.84% |
22,100 |
2024/6/5 |
944 |
958 |
942 |
949 |
+0.42% |
15,800 |
2024/6/4 |
944 |
950 |
944 |
945 |
+0.00% |
6,400 |
2024/6/3 |
945 |
950 |
945 |
945 |
+0.00% |
10,600 |
2024/5/31 |
935 |
954 |
935 |
945 |
+0.43% |
31,600 |
2024/5/30 |
930 |
942 |
927 |
941 |
+1.07% |
40,200 |
2024/5/29 |
931 |
935 |
928 |
931 |
+0.00% |
39,300 |
2024/5/28 |
931 |
935 |
931 |
931 |
+0.00% |
11,100 |
2024/5/27 |
943 |
943 |
929 |
931 |
-0.64% |
17,700 |
2024/5/24 |
929 |
938 |
928 |
937 |
+0.64% |
14,400 |
2024/5/23 |
934 |
935 |
930 |
931 |
-0.21% |
17,000 |
2024/5/22 |
934 |
936 |
932 |
933 |
-0.11% |
17,100 |
2024/5/21 |
940 |
945 |
934 |
934 |
-0.85% |
12,300 |
2024/5/20 |
934 |
942 |
933 |
942 |
+0.86% |
17,100 |
2024/5/17 |
928 |
940 |
926 |
934 |
+0.76% |
25,200 |
2024/5/16 |
935 |
935 |
924 |
927 |
-0.64% |
32,300 |
2024/5/15 |
936 |
941 |
930 |
933 |
-0.21% |
23,600 |
2024/5/14 |
945 |
946 |
933 |
935 |
+0.00% |
22,600 |
2024/5/13 |
931 |
940 |
929 |
935 |
+0.21% |
26,000 |
2024/5/10 |
951 |
957 |
933 |
933 |
-0.32% |
39,200 |
2024/5/9 |
937 |
958 |
932 |
936 |
-0.21% |
28,900 |
2024/5/8 |
942 |
945 |
938 |
938 |
-0.42% |
6,900 |
2024/5/7 |
935 |
948 |
935 |
942 |
+0.64% |
8,400 |
2024/5/2 |
942 |
942 |
927 |
936 |
+0.32% |
19,600 |
2024/5/1 |
944 |
945 |
933 |
933 |
-1.17% |
4,900 |
2024/4/30 |
931 |
946 |
931 |
944 |
+1.61% |
13,500 |
2024/4/26 |
944 |
944 |
927 |
929 |
-1.17% |
71,200 |
2024/4/25 |
940 |
945 |
938 |
940 |
-0.32% |
15,200 |
2024/4/24 |
954 |
954 |
943 |
943 |
-0.53% |
15,700 |
2024/4/23 |
944 |
953 |
942 |
948 |
+1.28% |
15,400 |
2024/4/22 |
927 |
945 |
927 |
936 |
+0.97% |
14,800 |
2024/4/19 |
940 |
940 |
922 |
927 |
-1.38% |
24,400 |
2024/4/18 |
942 |
949 |
940 |
940 |
+0.00% |
17,100 |
2024/4/17 |
966 |
966 |
940 |
940 |
-2.59% |
30,800 |
2024/4/16 |
962 |
972 |
955 |
965 |
+0.42% |
45,100 |
2024/4/15 |
968 |
970 |
955 |
961 |
-1.03% |
44,000 |
2024/4/12 |
952 |
972 |
951 |
971 |
+2.10% |
45,800 |
2024/4/11 |
942 |
955 |
941 |
951 |
+0.63% |
28,100 |
2024/4/10 |
946 |
955 |
945 |
945 |
+0.75% |
13,300 |
2024/4/9 |
937 |
941 |
935 |
938 |
+0.21% |
19,100 |
2024/4/8 |
936 |
940 |
927 |
936 |
+1.19% |
27,700 |
2024/4/5 |
925 |
930 |
919 |
925 |
-0.43% |
24,900 |
2024/4/4 |
928 |
929 |
920 |
929 |
+0.11% |
29,900 |
2024/4/3 |
925 |
929 |
920 |
928 |
-0.11% |
20,300 |
2024/4/2 |
955 |
960 |
924 |
929 |
-2.31% |
85,400 |
2024/4/1 |
965 |
965 |
944 |
951 |
-1.25% |
22,500 |
2024/3/29 |
943 |
968 |
943 |
963 |
+2.12% |
40,700 |
2024/3/28 |
948 |
953 |
940 |
943 |
-2.18% |
42,100 |
2024/3/27 |
966 |
968 |
959 |
964 |
+0.84% |
29,500 |
2024/3/26 |
959 |
965 |
952 |
956 |
-0.52% |
39,400 |
2024/3/25 |
960 |
967 |
948 |
961 |
+0.10% |
40,200 |
2024/3/22 |
952 |
960 |
944 |
960 |
+1.27% |
23,800 |
2024/3/21 |
965 |
965 |
948 |
948 |
+0.00% |
34,800 |
2024/3/19 |
935 |
954 |
933 |
948 |
+1.39% |
28,200 |
2024/3/18 |
939 |
939 |
932 |
935 |
+0.21% |
22,700 |
2024/3/15 |
930 |
933 |
924 |
933 |
+0.21% |
32,200 |
2024/3/14 |
928 |
932 |
922 |
931 |
+0.65% |
14,300 |
2024/3/13 |
940 |
946 |
922 |
925 |
-0.43% |
38,200 |
2024/3/12 |
923 |
933 |
918 |
929 |
+0.32% |
33,700 |
2024/3/11 |
940 |
940 |
922 |
926 |
-1.70% |
97,800 |
2024/3/8 |
940 |
951 |
938 |
942 |
+0.11% |
38,300 |
2024/3/7 |
949 |
952 |
940 |
941 |
-0.53% |
47,700 |
2024/3/6 |
938 |
951 |
938 |
946 |
+0.53% |
26,200 |
2024/3/5 |
944 |
944 |
936 |
941 |
-0.21% |
20,800 |
2024/3/4 |
940 |
945 |
934 |
943 |
+0.64% |
30,500 |
2024/3/1 |
940 |
940 |
932 |
937 |
+0.32% |
33,000 |
2024/2/29 |
952 |
953 |
934 |
934 |
-1.89% |
90,300 |
2024/2/28 |
956 |
960 |
952 |
952 |
-0.31% |
18,400 |
2024/2/27 |
950 |
955 |
948 |
955 |
+0.84% |
15,600 |
2024/2/26 |
959 |
959 |
947 |
947 |
-0.63% |
41,000 |
2024/2/22 |
948 |
970 |
943 |
953 |
+1.28% |
85,400 |
2024/2/21 |
943 |
943 |
933 |
941 |
+0.00% |
36,100 |
2024/2/20 |
950 |
950 |
941 |
941 |
-0.21% |
28,200 |
2024/2/19 |
935 |
943 |
932 |
943 |
+1.29% |
28,500 |
2024/2/16 |
925 |
938 |
924 |
931 |
+0.65% |
44,100 |
2024/2/15 |
937 |
945 |
918 |
925 |
-1.28% |
81,300 |
2024/2/14 |
957 |
957 |
936 |
937 |
-2.50% |
65,300 |
2024/2/13 |
966 |
966 |
950 |
961 |
+0.21% |
81,300 |
2024/2/9 |
967 |
977 |
959 |
959 |
-0.93% |
46,400 |
2024/2/8 |
980 |
980 |
941 |
968 |
-4.54% |
152,100 |
2024/2/7 |
1,014 |
1,019 |
1,009 |
1,014 |
+0.30% |
41,600 |
2024/2/6 |
1,018 |
1,019 |
1,010 |
1,011 |
-0.69% |
13,900 |
2024/2/5 |
1,020 |
1,020 |
1,009 |
1,018 |
+0.89% |
30,000 |
2024/2/2 |
1,005 |
1,021 |
1,002 |
1,009 |
+0.50% |
33,300 |
2024/2/1 |
1,015 |
1,021 |
1,003 |
1,004 |
-1.57% |
23,900 |
2024/1/31 |
1,005 |
1,024 |
1,005 |
1,020 |
+1.90% |
34,400 |
2024/1/30 |
1,027 |
1,030 |
1,001 |
1,001 |
-2.34% |
101,900 |
2024/1/29 |
1,013 |
1,025 |
1,010 |
1,025 |
+1.69% |
22,400 |
|