日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,006 |
1,014 |
991 |
1,000 |
+0.91% |
20,100 |
2024/7/18 |
975 |
1,008 |
975 |
991 |
+1.23% |
18,200 |
2024/7/17 |
982 |
999 |
979 |
979 |
-0.61% |
14,400 |
2024/7/16 |
971 |
992 |
968 |
985 |
+1.76% |
17,200 |
2024/7/12 |
946 |
979 |
945 |
968 |
+2.00% |
10,800 |
2024/7/11 |
941 |
949 |
939 |
949 |
+0.64% |
11,400 |
2024/7/10 |
964 |
964 |
940 |
943 |
-2.18% |
18,000 |
2024/7/9 |
954 |
964 |
951 |
964 |
+1.05% |
12,900 |
2024/7/8 |
956 |
959 |
950 |
954 |
-0.21% |
4,000 |
2024/7/5 |
963 |
963 |
948 |
956 |
-0.73% |
11,300 |
2024/7/4 |
963 |
969 |
956 |
963 |
+0.00% |
9,100 |
2024/7/3 |
951 |
963 |
951 |
963 |
+1.26% |
11,400 |
2024/7/2 |
947 |
960 |
947 |
951 |
+0.11% |
10,600 |
2024/7/1 |
974 |
983 |
949 |
950 |
-1.76% |
25,100 |
2024/6/28 |
971 |
980 |
965 |
967 |
-0.92% |
10,900 |
2024/6/27 |
970 |
984 |
965 |
976 |
+0.41% |
19,400 |
2024/6/26 |
959 |
973 |
951 |
972 |
+1.36% |
15,700 |
2024/6/25 |
958 |
960 |
950 |
959 |
+0.95% |
10,700 |
2024/6/24 |
940 |
955 |
940 |
950 |
-0.52% |
12,000 |
2024/6/21 |
966 |
966 |
953 |
955 |
-0.52% |
4,600 |
2024/6/20 |
948 |
965 |
948 |
960 |
+0.84% |
7,900 |
2024/6/19 |
950 |
956 |
944 |
952 |
+0.74% |
8,600 |
2024/6/18 |
948 |
957 |
945 |
945 |
-0.42% |
10,800 |
2024/6/17 |
960 |
960 |
942 |
949 |
-0.94% |
14,600 |
2024/6/14 |
932 |
958 |
932 |
958 |
+0.74% |
10,800 |
2024/6/13 |
957 |
964 |
938 |
951 |
-0.31% |
31,400 |
2024/6/12 |
950 |
963 |
950 |
954 |
+0.42% |
11,700 |
2024/6/11 |
947 |
962 |
942 |
950 |
-0.31% |
13,400 |
2024/6/10 |
938 |
962 |
927 |
953 |
+2.14% |
34,400 |
2024/6/7 |
930 |
938 |
924 |
933 |
-0.11% |
7,900 |
2024/6/6 |
925 |
934 |
918 |
934 |
+0.97% |
11,800 |
2024/6/5 |
942 |
948 |
925 |
925 |
-1.60% |
22,900 |
2024/6/4 |
915 |
949 |
915 |
940 |
+2.40% |
27,400 |
2024/6/3 |
914 |
922 |
914 |
918 |
+0.55% |
9,600 |
2024/5/31 |
891 |
914 |
891 |
913 |
+2.70% |
9,900 |
2024/5/30 |
897 |
900 |
877 |
889 |
-1.33% |
39,500 |
2024/5/29 |
911 |
916 |
898 |
901 |
-1.64% |
26,800 |
2024/5/28 |
893 |
924 |
893 |
916 |
+2.35% |
27,900 |
2024/5/27 |
895 |
897 |
874 |
895 |
+0.90% |
13,800 |
2024/5/24 |
890 |
894 |
868 |
887 |
-0.11% |
26,000 |
2024/5/23 |
892 |
902 |
885 |
888 |
+0.34% |
25,500 |
2024/5/22 |
916 |
916 |
880 |
885 |
-3.38% |
62,200 |
2024/5/21 |
917 |
928 |
911 |
916 |
-0.76% |
28,800 |
2024/5/20 |
917 |
939 |
906 |
923 |
+1.32% |
33,300 |
2024/5/17 |
896 |
918 |
864 |
911 |
+0.22% |
130,600 |
2024/5/16 |
976 |
991 |
893 |
909 |
-6.86% |
163,500 |
2024/5/15 |
1,006 |
1,055 |
976 |
976 |
-15.57% |
304,300 |
2024/5/14 |
1,155 |
1,175 |
1,130 |
1,156 |
+0.09% |
86,400 |
2024/5/13 |
1,135 |
1,177 |
1,135 |
1,155 |
+1.76% |
73,900 |
2024/5/10 |
1,123 |
1,168 |
1,123 |
1,135 |
-1.30% |
23,500 |
2024/5/9 |
1,161 |
1,163 |
1,142 |
1,150 |
-0.26% |
27,200 |
2024/5/8 |
1,160 |
1,182 |
1,153 |
1,153 |
-0.52% |
22,100 |
2024/5/7 |
1,124 |
1,159 |
1,124 |
1,159 |
+3.21% |
17,500 |
2024/5/2 |
1,145 |
1,155 |
1,120 |
1,123 |
-1.92% |
32,200 |
2024/5/1 |
1,138 |
1,149 |
1,127 |
1,145 |
+0.62% |
9,200 |
2024/4/30 |
1,120 |
1,139 |
1,114 |
1,138 |
+2.15% |
20,700 |
2024/4/26 |
1,117 |
1,124 |
1,090 |
1,114 |
+0.81% |
31,700 |
2024/4/25 |
1,067 |
1,108 |
1,067 |
1,105 |
+2.60% |
37,500 |
2024/4/24 |
1,054 |
1,083 |
1,054 |
1,077 |
+2.18% |
21,300 |
2024/4/23 |
1,051 |
1,054 |
1,038 |
1,054 |
+0.29% |
9,900 |
2024/4/22 |
1,031 |
1,060 |
1,030 |
1,051 |
+1.94% |
21,000 |
2024/4/19 |
1,069 |
1,089 |
1,026 |
1,031 |
-4.54% |
44,200 |
2024/4/18 |
1,052 |
1,086 |
1,038 |
1,080 |
+3.75% |
30,300 |
2024/4/17 |
1,068 |
1,079 |
1,041 |
1,041 |
-2.53% |
28,000 |
2024/4/16 |
1,035 |
1,075 |
1,035 |
1,068 |
+2.10% |
24,300 |
2024/4/15 |
1,032 |
1,068 |
1,032 |
1,046 |
-0.85% |
27,900 |
2024/4/12 |
1,069 |
1,088 |
1,055 |
1,055 |
-0.66% |
10,300 |
2024/4/11 |
1,071 |
1,078 |
1,062 |
1,062 |
-0.84% |
9,800 |
2024/4/10 |
1,040 |
1,072 |
1,040 |
1,071 |
+2.98% |
20,100 |
2024/4/9 |
1,031 |
1,044 |
1,022 |
1,040 |
+0.87% |
20,300 |
2024/4/8 |
1,020 |
1,032 |
1,018 |
1,031 |
+1.08% |
13,500 |
2024/4/5 |
1,038 |
1,038 |
1,018 |
1,020 |
-1.73% |
10,500 |
2024/4/4 |
1,047 |
1,050 |
1,016 |
1,038 |
-0.86% |
28,500 |
2024/4/3 |
1,041 |
1,068 |
1,025 |
1,047 |
+0.58% |
157,300 |
2024/4/2 |
1,116 |
1,116 |
1,030 |
1,041 |
-6.72% |
184,800 |
2024/4/1 |
1,125 |
1,133 |
1,116 |
1,116 |
-2.11% |
29,600 |
2024/3/29 |
1,151 |
1,155 |
1,136 |
1,140 |
-1.47% |
25,100 |
2024/3/28 |
1,111 |
1,173 |
1,111 |
1,157 |
+1.76% |
42,600 |
2024/3/27 |
1,137 |
1,148 |
1,122 |
1,137 |
+0.26% |
15,300 |
2024/3/26 |
1,135 |
1,157 |
1,130 |
1,134 |
-0.09% |
13,800 |
2024/3/25 |
1,150 |
1,160 |
1,131 |
1,135 |
-0.70% |
28,900 |
2024/3/22 |
1,155 |
1,157 |
1,140 |
1,143 |
-2.31% |
29,900 |
2024/3/21 |
1,158 |
1,185 |
1,155 |
1,170 |
+0.43% |
25,300 |
2024/3/19 |
1,198 |
1,198 |
1,161 |
1,165 |
-2.35% |
27,300 |
2024/3/18 |
1,183 |
1,216 |
1,179 |
1,193 |
+1.79% |
61,800 |
2024/3/15 |
1,159 |
1,188 |
1,143 |
1,172 |
+1.47% |
97,400 |
2024/3/14 |
1,170 |
1,175 |
1,149 |
1,155 |
-1.28% |
28,600 |
2024/3/13 |
1,193 |
1,216 |
1,160 |
1,170 |
+0.00% |
116,000 |
2024/3/12 |
1,140 |
1,170 |
1,138 |
1,170 |
+0.78% |
53,400 |
2024/3/11 |
1,168 |
1,202 |
1,147 |
1,161 |
-1.36% |
74,400 |
2024/3/8 |
1,169 |
1,212 |
1,152 |
1,177 |
+3.34% |
126,700 |
2024/3/7 |
1,120 |
1,171 |
1,120 |
1,139 |
+1.88% |
114,400 |
2024/3/6 |
1,095 |
1,142 |
1,095 |
1,118 |
+0.99% |
55,300 |
2024/3/5 |
1,115 |
1,127 |
1,090 |
1,107 |
-1.42% |
67,600 |
2024/3/4 |
1,137 |
1,150 |
1,115 |
1,123 |
-0.44% |
41,600 |
2024/3/1 |
1,121 |
1,135 |
1,101 |
1,128 |
+0.89% |
68,200 |
2024/2/29 |
1,135 |
1,144 |
1,111 |
1,118 |
-2.10% |
81,100 |
2024/2/28 |
1,159 |
1,179 |
1,141 |
1,142 |
+0.79% |
99,700 |
2024/2/27 |
1,144 |
1,158 |
1,131 |
1,133 |
-0.44% |
90,200 |
2024/2/26 |
1,100 |
1,142 |
1,100 |
1,138 |
+3.64% |
108,800 |
2024/2/22 |
1,070 |
1,108 |
1,070 |
1,098 |
+3.00% |
97,700 |
2024/2/21 |
1,052 |
1,084 |
1,052 |
1,066 |
+0.28% |
75,800 |
2024/2/20 |
1,070 |
1,119 |
1,063 |
1,063 |
-0.37% |
84,800 |
2024/2/19 |
1,054 |
1,086 |
1,049 |
1,067 |
+1.14% |
82,000 |
2024/2/16 |
1,022 |
1,066 |
1,018 |
1,055 |
+3.23% |
170,200 |
2024/2/15 |
961 |
1,037 |
955 |
1,022 |
+8.26% |
458,000 |
2024/2/14 |
970 |
970 |
925 |
944 |
-1.15% |
156,200 |
2024/2/13 |
956 |
968 |
947 |
955 |
+1.27% |
98,700 |
2024/2/9 |
943 |
955 |
937 |
943 |
-0.21% |
55,000 |
2024/2/8 |
948 |
962 |
945 |
945 |
-0.84% |
59,200 |
2024/2/7 |
960 |
965 |
945 |
953 |
-1.24% |
43,000 |
2024/2/6 |
962 |
971 |
950 |
965 |
-0.72% |
36,100 |
2024/2/5 |
950 |
979 |
949 |
972 |
+2.86% |
92,900 |
2024/2/2 |
958 |
964 |
942 |
945 |
-1.05% |
50,600 |
2024/2/1 |
935 |
963 |
935 |
955 |
+1.49% |
71,500 |
2024/1/31 |
942 |
948 |
928 |
941 |
-0.53% |
107,300 |
2024/1/30 |
960 |
960 |
936 |
946 |
-0.94% |
132,700 |
2024/1/29 |
965 |
974 |
952 |
955 |
-1.14% |
80,400 |
2024/1/26 |
956 |
976 |
945 |
966 |
-0.21% |
68,600 |
2024/1/25 |
979 |
989 |
959 |
968 |
-1.93% |
80,000 |
2024/1/24 |
1,000 |
1,008 |
986 |
987 |
-1.00% |
53,600 |
2024/1/23 |
1,001 |
1,004 |
991 |
997 |
-0.40% |
41,500 |
2024/1/22 |
975 |
1,001 |
962 |
1,001 |
+2.88% |
47,400 |
|