日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
992 |
992 |
980 |
991 |
-0.10% |
11,200 |
2024/7/18 |
993 |
993 |
988 |
992 |
-0.10% |
4,600 |
2024/7/17 |
996 |
998 |
992 |
993 |
-0.20% |
4,200 |
2024/7/16 |
994 |
997 |
994 |
995 |
-0.20% |
2,500 |
2024/7/12 |
994 |
997 |
993 |
997 |
+0.30% |
4,300 |
2024/7/11 |
995 |
999 |
993 |
994 |
-0.30% |
3,600 |
2024/7/10 |
997 |
999 |
997 |
997 |
-0.20% |
4,800 |
2024/7/9 |
998 |
999 |
995 |
999 |
+0.20% |
3,600 |
2024/7/8 |
999 |
999 |
992 |
997 |
+0.10% |
3,300 |
2024/7/5 |
999 |
999 |
996 |
996 |
-0.10% |
8,400 |
2024/7/4 |
997 |
998 |
995 |
997 |
-0.20% |
10,800 |
2024/7/3 |
999 |
1,000 |
995 |
999 |
+0.00% |
5,900 |
2024/7/2 |
997 |
1,000 |
997 |
999 |
+0.10% |
3,000 |
2024/7/1 |
998 |
1,000 |
996 |
998 |
-0.10% |
4,600 |
2024/6/28 |
999 |
1,001 |
998 |
999 |
+0.00% |
3,300 |
2024/6/27 |
995 |
999 |
994 |
999 |
+0.50% |
2,800 |
2024/6/26 |
994 |
994 |
993 |
994 |
+0.10% |
1,500 |
2024/6/25 |
992 |
993 |
990 |
993 |
+0.30% |
3,000 |
2024/6/24 |
991 |
991 |
987 |
990 |
+0.00% |
19,200 |
2024/6/21 |
986 |
991 |
985 |
990 |
+0.00% |
8,500 |
2024/6/20 |
989 |
990 |
986 |
990 |
+0.30% |
5,700 |
2024/6/19 |
985 |
988 |
985 |
987 |
+0.20% |
2,200 |
2024/6/18 |
988 |
989 |
984 |
985 |
-0.10% |
9,300 |
2024/6/17 |
983 |
988 |
981 |
986 |
+0.31% |
12,500 |
2024/6/14 |
978 |
983 |
978 |
983 |
+0.20% |
2,300 |
2024/6/13 |
983 |
983 |
978 |
981 |
-0.30% |
6,300 |
2024/6/12 |
983 |
985 |
980 |
984 |
+0.20% |
1,900 |
2024/6/11 |
978 |
985 |
978 |
982 |
+0.41% |
9,500 |
2024/6/10 |
977 |
979 |
975 |
978 |
-0.10% |
3,500 |
2024/6/7 |
976 |
981 |
976 |
979 |
+0.00% |
3,300 |
2024/6/6 |
978 |
979 |
978 |
979 |
+0.41% |
500 |
2024/6/5 |
979 |
981 |
974 |
975 |
-0.31% |
3,600 |
2024/6/4 |
975 |
979 |
974 |
978 |
+0.10% |
5,700 |
2024/6/3 |
974 |
979 |
972 |
977 |
+0.31% |
6,400 |
2024/5/31 |
973 |
974 |
971 |
974 |
+0.21% |
3,100 |
2024/5/30 |
970 |
972 |
968 |
972 |
+0.00% |
3,900 |
2024/5/29 |
973 |
974 |
970 |
972 |
-0.10% |
3,200 |
2024/5/28 |
968 |
973 |
968 |
973 |
+0.52% |
3,300 |
2024/5/27 |
971 |
973 |
968 |
968 |
-0.41% |
10,100 |
2024/5/24 |
972 |
975 |
971 |
972 |
-0.10% |
4,600 |
2024/5/23 |
978 |
978 |
973 |
973 |
+0.00% |
105,900 |
2024/5/22 |
977 |
977 |
972 |
973 |
+0.00% |
2,700 |
2024/5/21 |
973 |
975 |
973 |
973 |
-0.21% |
2,300 |
2024/5/20 |
974 |
977 |
972 |
975 |
-0.20% |
6,400 |
2024/5/17 |
971 |
978 |
971 |
977 |
+0.51% |
8,800 |
2024/5/16 |
981 |
981 |
970 |
972 |
-0.31% |
6,900 |
2024/5/15 |
978 |
980 |
975 |
975 |
-0.31% |
3,400 |
2024/5/14 |
979 |
980 |
974 |
978 |
-0.10% |
6,700 |
2024/5/13 |
979 |
979 |
973 |
979 |
+0.00% |
9,000 |
2024/5/10 |
982 |
982 |
978 |
979 |
-0.20% |
4,400 |
2024/5/9 |
980 |
981 |
980 |
981 |
+0.20% |
1,000 |
2024/5/8 |
981 |
981 |
978 |
979 |
-0.51% |
3,900 |
2024/5/7 |
982 |
984 |
980 |
984 |
+0.51% |
3,100 |
2024/5/2 |
980 |
982 |
978 |
979 |
-0.10% |
7,400 |
2024/5/1 |
983 |
983 |
978 |
980 |
+0.00% |
6,300 |
2024/4/30 |
986 |
986 |
980 |
980 |
-0.20% |
3,000 |
2024/4/26 |
984 |
984 |
981 |
982 |
+0.20% |
2,100 |
2024/4/25 |
984 |
985 |
980 |
980 |
-0.41% |
3,000 |
2024/4/24 |
986 |
986 |
982 |
984 |
+0.31% |
2,100 |
2024/4/23 |
983 |
986 |
981 |
981 |
+0.00% |
3,300 |
2024/4/22 |
977 |
981 |
977 |
981 |
+0.41% |
1,000 |
2024/4/19 |
982 |
982 |
972 |
977 |
-0.51% |
6,800 |
2024/4/18 |
981 |
983 |
978 |
982 |
+0.82% |
3,500 |
2024/4/17 |
981 |
983 |
974 |
974 |
-0.61% |
9,200 |
2024/4/16 |
983 |
986 |
980 |
980 |
-0.10% |
338,800 |
2024/4/15 |
982 |
983 |
981 |
981 |
-0.20% |
3,100 |
2024/4/12 |
986 |
987 |
983 |
983 |
-0.30% |
7,500 |
2024/4/11 |
982 |
987 |
980 |
986 |
+0.20% |
7,400 |
2024/4/10 |
983 |
985 |
980 |
984 |
+0.10% |
2,400 |
2024/4/9 |
981 |
986 |
981 |
983 |
+0.20% |
3,100 |
2024/4/8 |
981 |
983 |
981 |
981 |
+0.10% |
1,300 |
2024/4/5 |
980 |
984 |
978 |
980 |
-0.41% |
4,400 |
2024/4/4 |
979 |
984 |
978 |
984 |
+0.51% |
5,200 |
2024/4/3 |
974 |
981 |
974 |
979 |
+0.41% |
6,700 |
2024/4/2 |
981 |
982 |
975 |
975 |
-0.71% |
18,300 |
2024/4/1 |
984 |
984 |
977 |
982 |
+0.20% |
8,300 |
2024/3/29 |
981 |
983 |
974 |
980 |
-0.10% |
21,800 |
2024/3/28 |
976 |
985 |
974 |
981 |
-2.19% |
35,800 |
2024/3/27 |
1,010 |
1,014 |
995 |
1,003 |
+0.60% |
78,600 |
2024/3/26 |
1,002 |
1,002 |
993 |
997 |
-0.70% |
32,000 |
2024/3/25 |
1,003 |
1,005 |
990 |
1,004 |
+0.10% |
105,800 |
2024/3/22 |
1,024 |
1,024 |
1,002 |
1,003 |
+0.20% |
19,000 |
2024/3/21 |
1,001 |
1,002 |
997 |
1,001 |
-0.10% |
15,400 |
2024/3/19 |
1,005 |
1,005 |
1,001 |
1,002 |
+0.00% |
2,800 |
2024/3/18 |
997 |
1,008 |
997 |
1,002 |
-0.20% |
8,700 |
2024/3/15 |
1,003 |
1,005 |
1,000 |
1,004 |
+0.20% |
3,700 |
2024/3/14 |
1,000 |
1,003 |
997 |
1,002 |
+0.20% |
3,400 |
2024/3/13 |
999 |
1,005 |
999 |
1,000 |
-0.20% |
2,300 |
2024/3/12 |
986 |
1,003 |
986 |
1,002 |
+1.73% |
9,300 |
2024/3/11 |
1,000 |
1,001 |
981 |
985 |
-1.99% |
17,400 |
2024/3/8 |
1,003 |
1,006 |
1,003 |
1,005 |
+0.20% |
5,900 |
2024/3/7 |
1,003 |
1,006 |
1,000 |
1,003 |
-0.20% |
8,000 |
2024/3/6 |
999 |
1,005 |
998 |
1,005 |
+0.60% |
5,000 |
2024/3/5 |
1,002 |
1,006 |
999 |
999 |
-0.10% |
4,900 |
2024/3/4 |
1,001 |
1,005 |
1,000 |
1,000 |
-0.10% |
12,200 |
2024/3/1 |
1,004 |
1,004 |
1,000 |
1,001 |
-0.30% |
5,300 |
2024/2/29 |
1,004 |
1,004 |
1,001 |
1,004 |
+0.00% |
6,200 |
2024/2/28 |
1,003 |
1,008 |
1,003 |
1,004 |
+0.10% |
3,200 |
2024/2/27 |
1,003 |
1,008 |
1,003 |
1,003 |
+0.00% |
4,200 |
2024/2/26 |
1,000 |
1,009 |
999 |
1,003 |
+0.40% |
10,700 |
2024/2/22 |
1,000 |
1,004 |
999 |
999 |
+0.00% |
8,300 |
2024/2/21 |
1,000 |
1,005 |
998 |
999 |
-0.30% |
3,500 |
2024/2/20 |
1,006 |
1,006 |
998 |
1,002 |
+0.10% |
7,800 |
2024/2/19 |
997 |
1,003 |
997 |
1,001 |
+0.40% |
7,300 |
2024/2/16 |
996 |
1,000 |
994 |
997 |
+0.10% |
3,600 |
2024/2/15 |
1,001 |
1,001 |
980 |
996 |
-0.50% |
18,400 |
2024/2/14 |
1,003 |
1,003 |
999 |
1,001 |
-0.20% |
3,200 |
2024/2/13 |
1,000 |
1,003 |
1,000 |
1,003 |
+0.40% |
3,700 |
2024/2/9 |
1,000 |
1,003 |
999 |
999 |
-0.30% |
2,500 |
2024/2/8 |
1,003 |
1,004 |
1,000 |
1,002 |
-0.10% |
2,400 |
2024/2/7 |
999 |
1,004 |
999 |
1,003 |
+0.30% |
4,100 |
2024/2/6 |
999 |
1,003 |
999 |
1,000 |
+0.10% |
31,300 |
2024/2/5 |
997 |
1,002 |
997 |
999 |
+0.00% |
8,000 |
2024/2/2 |
1,000 |
1,001 |
998 |
999 |
-0.10% |
4,700 |
2024/2/1 |
1,000 |
1,003 |
997 |
1,000 |
-2.06% |
15,800 |
2024/1/31 |
1,022 |
1,022 |
1,015 |
1,021 |
-0.10% |
6,400 |
2024/1/30 |
1,026 |
1,026 |
1,011 |
1,022 |
+0.49% |
5,700 |
2024/1/29 |
1,029 |
1,029 |
1,010 |
1,017 |
+1.70% |
215,700 |
2024/1/26 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.10% |
800 |
2024/1/25 |
999 |
1,004 |
999 |
1,001 |
+0.00% |
2,900 |
2024/1/24 |
1,002 |
1,002 |
999 |
1,001 |
+0.30% |
1,400 |
2024/1/23 |
1,002 |
1,005 |
998 |
998 |
-0.30% |
6,200 |
2024/1/22 |
1,007 |
1,009 |
1,000 |
1,001 |
-0.79% |
14,700 |
|