日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
898 |
898 |
886 |
887 |
-0.78% |
11,400 |
2024/7/18 |
887 |
901 |
887 |
894 |
+0.68% |
17,700 |
2024/7/17 |
887 |
893 |
887 |
888 |
-0.34% |
19,900 |
2024/7/16 |
910 |
910 |
891 |
891 |
-2.30% |
19,400 |
2024/7/12 |
888 |
913 |
888 |
912 |
+3.05% |
69,400 |
2024/7/11 |
876 |
892 |
876 |
885 |
+1.72% |
39,000 |
2024/7/10 |
863 |
874 |
863 |
870 |
+0.93% |
25,400 |
2024/7/9 |
876 |
876 |
862 |
862 |
-1.93% |
75,300 |
2024/7/8 |
885 |
885 |
875 |
879 |
-0.68% |
20,200 |
2024/7/5 |
886 |
888 |
880 |
885 |
+0.00% |
19,300 |
2024/7/4 |
886 |
887 |
880 |
885 |
+0.34% |
25,000 |
2024/7/3 |
897 |
897 |
878 |
882 |
+0.68% |
59,700 |
2024/7/2 |
871 |
876 |
871 |
876 |
+0.57% |
24,500 |
2024/7/1 |
875 |
880 |
870 |
871 |
-2.13% |
111,300 |
2024/6/28 |
895 |
895 |
888 |
890 |
-0.67% |
59,200 |
2024/6/27 |
890 |
901 |
882 |
896 |
-3.14% |
146,900 |
2024/6/26 |
926 |
926 |
916 |
925 |
+0.54% |
135,400 |
2024/6/25 |
912 |
920 |
912 |
920 |
+0.99% |
55,900 |
2024/6/24 |
914 |
916 |
911 |
911 |
-0.11% |
56,700 |
2024/6/21 |
915 |
917 |
911 |
912 |
+0.00% |
30,600 |
2024/6/20 |
918 |
923 |
911 |
912 |
-0.44% |
44,900 |
2024/6/19 |
916 |
921 |
914 |
916 |
+0.00% |
47,000 |
2024/6/18 |
913 |
919 |
913 |
916 |
+0.22% |
21,800 |
2024/6/17 |
922 |
922 |
907 |
914 |
-0.54% |
73,100 |
2024/6/14 |
915 |
921 |
915 |
919 |
+0.44% |
23,500 |
2024/6/13 |
919 |
919 |
914 |
915 |
-0.44% |
36,400 |
2024/6/12 |
920 |
923 |
917 |
919 |
-0.11% |
21,600 |
2024/6/11 |
926 |
928 |
919 |
920 |
-0.33% |
26,600 |
2024/6/10 |
920 |
926 |
920 |
923 |
+0.44% |
23,700 |
2024/6/7 |
917 |
919 |
913 |
919 |
+0.00% |
23,900 |
2024/6/6 |
930 |
930 |
915 |
919 |
-0.97% |
49,500 |
2024/6/5 |
928 |
932 |
924 |
928 |
-0.32% |
24,100 |
2024/6/4 |
926 |
933 |
926 |
931 |
+0.65% |
21,200 |
2024/6/3 |
925 |
929 |
921 |
925 |
+0.33% |
19,200 |
2024/5/31 |
916 |
929 |
916 |
922 |
+0.11% |
33,300 |
2024/5/30 |
913 |
923 |
907 |
921 |
+0.11% |
24,300 |
2024/5/29 |
935 |
935 |
920 |
920 |
-1.71% |
43,600 |
2024/5/28 |
950 |
951 |
930 |
936 |
-0.95% |
39,400 |
2024/5/27 |
950 |
956 |
937 |
945 |
-0.42% |
32,000 |
2024/5/24 |
943 |
950 |
940 |
949 |
-0.21% |
15,800 |
2024/5/23 |
946 |
951 |
939 |
951 |
+0.53% |
14,500 |
2024/5/22 |
957 |
957 |
938 |
946 |
-0.21% |
20,500 |
2024/5/21 |
946 |
965 |
944 |
948 |
+1.17% |
32,200 |
2024/5/20 |
943 |
946 |
930 |
937 |
+0.97% |
29,900 |
2024/5/17 |
912 |
930 |
912 |
928 |
+1.75% |
24,600 |
2024/5/16 |
923 |
923 |
908 |
912 |
-0.98% |
23,400 |
2024/5/15 |
930 |
930 |
916 |
921 |
-0.54% |
10,400 |
2024/5/14 |
917 |
930 |
911 |
926 |
+1.98% |
29,600 |
2024/5/13 |
912 |
915 |
906 |
908 |
-0.33% |
51,400 |
2024/5/10 |
920 |
920 |
911 |
911 |
-0.33% |
24,100 |
2024/5/9 |
927 |
927 |
913 |
914 |
-0.76% |
24,600 |
2024/5/8 |
929 |
930 |
921 |
921 |
-0.65% |
18,200 |
2024/5/7 |
935 |
938 |
926 |
927 |
-0.32% |
19,300 |
2024/5/2 |
927 |
931 |
926 |
930 |
+0.54% |
10,000 |
2024/5/1 |
925 |
933 |
920 |
925 |
+0.22% |
20,100 |
2024/4/30 |
920 |
925 |
915 |
923 |
+1.21% |
14,600 |
2024/4/26 |
917 |
927 |
912 |
912 |
-1.08% |
60,500 |
2024/4/25 |
928 |
932 |
917 |
922 |
-0.65% |
27,900 |
2024/4/24 |
931 |
931 |
924 |
928 |
+0.43% |
7,500 |
2024/4/23 |
929 |
935 |
921 |
924 |
+0.00% |
21,800 |
2024/4/22 |
916 |
930 |
913 |
924 |
+1.43% |
21,800 |
2024/4/19 |
918 |
921 |
902 |
911 |
-1.30% |
43,400 |
2024/4/18 |
918 |
930 |
917 |
923 |
+1.32% |
18,700 |
2024/4/17 |
920 |
920 |
907 |
911 |
-0.55% |
25,400 |
2024/4/16 |
926 |
926 |
915 |
916 |
-1.08% |
21,100 |
2024/4/15 |
920 |
928 |
914 |
926 |
+0.00% |
24,300 |
2024/4/12 |
938 |
938 |
920 |
926 |
-1.28% |
42,100 |
2024/4/11 |
950 |
950 |
931 |
938 |
-1.26% |
32,300 |
2024/4/10 |
943 |
963 |
943 |
950 |
+0.96% |
31,600 |
2024/4/9 |
946 |
955 |
938 |
941 |
+0.11% |
30,800 |
2024/4/8 |
960 |
960 |
935 |
940 |
-1.47% |
43,200 |
2024/4/5 |
951 |
957 |
942 |
954 |
-0.31% |
13,700 |
2024/4/4 |
948 |
957 |
936 |
957 |
+1.27% |
28,400 |
2024/4/3 |
952 |
960 |
944 |
945 |
-1.25% |
27,800 |
2024/4/2 |
970 |
972 |
943 |
957 |
-0.73% |
40,500 |
2024/4/1 |
970 |
975 |
948 |
964 |
+0.52% |
55,200 |
2024/3/29 |
951 |
968 |
945 |
959 |
+2.24% |
43,700 |
2024/3/28 |
937 |
957 |
931 |
938 |
+0.75% |
71,500 |
2024/3/27 |
926 |
934 |
925 |
931 |
+0.65% |
20,100 |
2024/3/26 |
940 |
940 |
921 |
925 |
-1.28% |
22,700 |
2024/3/25 |
927 |
948 |
927 |
937 |
+0.97% |
32,300 |
2024/3/22 |
925 |
932 |
920 |
928 |
+0.32% |
17,500 |
2024/3/21 |
934 |
934 |
920 |
925 |
-0.75% |
30,300 |
2024/3/19 |
913 |
932 |
908 |
932 |
+1.64% |
37,400 |
2024/3/18 |
910 |
917 |
905 |
917 |
+0.77% |
30,400 |
2024/3/15 |
908 |
910 |
897 |
910 |
+0.89% |
12,900 |
2024/3/14 |
903 |
905 |
895 |
902 |
-0.33% |
21,500 |
2024/3/13 |
910 |
915 |
899 |
905 |
+0.44% |
24,000 |
2024/3/12 |
885 |
901 |
871 |
901 |
+0.11% |
68,400 |
2024/3/11 |
941 |
944 |
888 |
900 |
-4.36% |
108,800 |
2024/3/8 |
927 |
946 |
922 |
941 |
+2.17% |
32,000 |
2024/3/7 |
920 |
927 |
912 |
921 |
-0.43% |
52,000 |
2024/3/6 |
919 |
946 |
919 |
925 |
+1.31% |
68,300 |
2024/3/5 |
912 |
919 |
904 |
913 |
+0.11% |
58,100 |
2024/3/4 |
912 |
923 |
902 |
912 |
-0.33% |
44,400 |
2024/3/1 |
930 |
935 |
910 |
915 |
-2.35% |
54,200 |
2024/2/29 |
943 |
955 |
935 |
937 |
-0.85% |
24,800 |
2024/2/28 |
923 |
952 |
916 |
945 |
-0.74% |
110,700 |
2024/2/27 |
950 |
960 |
945 |
952 |
-0.31% |
36,600 |
2024/2/26 |
962 |
970 |
952 |
955 |
-1.34% |
25,100 |
2024/2/22 |
979 |
979 |
965 |
968 |
-0.21% |
11,900 |
2024/2/21 |
1,003 |
1,003 |
965 |
970 |
-4.43% |
39,000 |
2024/2/20 |
994 |
1,015 |
992 |
1,015 |
+2.11% |
17,700 |
2024/2/19 |
941 |
999 |
940 |
994 |
-0.70% |
79,200 |
2024/2/16 |
974 |
1,013 |
969 |
1,001 |
+2.77% |
28,000 |
2024/2/15 |
1,038 |
1,038 |
972 |
974 |
-5.34% |
55,600 |
2024/2/14 |
1,050 |
1,050 |
997 |
1,029 |
+0.49% |
54,100 |
2024/2/13 |
1,019 |
1,038 |
998 |
1,024 |
+1.19% |
58,800 |
2024/2/9 |
1,010 |
1,027 |
1,007 |
1,012 |
-1.08% |
14,500 |
2024/2/8 |
1,023 |
1,027 |
1,000 |
1,023 |
-0.39% |
29,400 |
2024/2/7 |
1,038 |
1,042 |
1,019 |
1,027 |
-1.44% |
16,300 |
2024/2/6 |
1,048 |
1,060 |
1,040 |
1,042 |
-0.57% |
17,500 |
2024/2/5 |
1,056 |
1,058 |
1,041 |
1,048 |
+0.58% |
14,900 |
2024/2/2 |
1,065 |
1,066 |
1,036 |
1,042 |
-2.16% |
19,400 |
2024/2/1 |
1,058 |
1,075 |
1,052 |
1,065 |
-0.09% |
21,000 |
2024/1/31 |
1,084 |
1,110 |
1,046 |
1,066 |
+5.23% |
133,300 |
2024/1/30 |
1,039 |
1,041 |
1,013 |
1,013 |
-2.13% |
38,200 |
2024/1/29 |
1,030 |
1,044 |
1,030 |
1,035 |
+0.49% |
11,300 |
2024/1/26 |
1,038 |
1,048 |
1,030 |
1,030 |
-0.96% |
14,400 |
2024/1/25 |
1,046 |
1,054 |
1,040 |
1,040 |
-0.57% |
13,300 |
2024/1/24 |
1,053 |
1,059 |
1,040 |
1,046 |
-1.23% |
12,300 |
2024/1/23 |
1,091 |
1,101 |
1,055 |
1,059 |
-2.67% |
20,300 |
2024/1/22 |
1,074 |
1,118 |
1,073 |
1,088 |
+2.74% |
50,200 |
|