日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
960 |
968 |
956 |
956 |
-0.42% |
42,700 |
2024/7/18 |
972 |
972 |
960 |
960 |
-1.03% |
39,800 |
2024/7/17 |
978 |
990 |
961 |
970 |
-2.32% |
119,600 |
2024/7/16 |
992 |
993 |
985 |
993 |
+1.02% |
43,200 |
2024/7/12 |
967 |
990 |
967 |
983 |
+1.87% |
45,200 |
2024/7/11 |
962 |
968 |
960 |
965 |
+0.31% |
32,100 |
2024/7/10 |
970 |
970 |
960 |
962 |
-0.52% |
29,500 |
2024/7/9 |
965 |
974 |
960 |
967 |
+0.21% |
35,300 |
2024/7/8 |
971 |
971 |
964 |
965 |
-0.82% |
33,100 |
2024/7/5 |
975 |
982 |
971 |
973 |
-0.41% |
34,700 |
2024/7/4 |
975 |
982 |
970 |
977 |
+0.21% |
62,000 |
2024/7/3 |
965 |
977 |
964 |
975 |
+1.46% |
58,100 |
2024/7/2 |
950 |
962 |
947 |
961 |
+1.05% |
57,200 |
2024/7/1 |
965 |
966 |
949 |
951 |
+0.11% |
102,200 |
2024/6/28 |
954 |
954 |
943 |
950 |
+0.53% |
103,600 |
2024/6/27 |
950 |
952 |
942 |
945 |
-1.25% |
132,200 |
2024/6/26 |
955 |
957 |
948 |
957 |
+0.63% |
42,200 |
2024/6/25 |
951 |
956 |
947 |
951 |
-0.94% |
59,700 |
2024/6/24 |
940 |
962 |
938 |
960 |
+1.16% |
91,800 |
2024/6/21 |
940 |
958 |
940 |
949 |
+1.17% |
92,400 |
2024/6/20 |
925 |
938 |
922 |
938 |
+1.30% |
50,800 |
2024/6/19 |
912 |
926 |
910 |
926 |
+1.54% |
51,300 |
2024/6/18 |
890 |
917 |
889 |
912 |
+3.52% |
51,100 |
2024/6/17 |
901 |
901 |
879 |
881 |
-2.54% |
203,300 |
2024/6/14 |
907 |
915 |
894 |
904 |
-1.95% |
104,300 |
2024/6/13 |
928 |
928 |
919 |
922 |
-0.65% |
16,600 |
2024/6/12 |
931 |
932 |
927 |
928 |
-0.32% |
14,600 |
2024/6/11 |
930 |
935 |
929 |
931 |
+0.22% |
22,700 |
2024/6/10 |
921 |
929 |
915 |
929 |
+0.65% |
35,600 |
2024/6/7 |
906 |
924 |
906 |
923 |
+1.88% |
15,600 |
2024/6/6 |
921 |
921 |
904 |
906 |
-1.20% |
33,200 |
2024/6/5 |
925 |
932 |
915 |
917 |
-1.08% |
35,400 |
2024/6/4 |
909 |
928 |
904 |
927 |
+1.98% |
52,900 |
2024/6/3 |
918 |
918 |
905 |
909 |
-0.44% |
48,600 |
2024/5/31 |
904 |
913 |
901 |
913 |
+1.00% |
48,700 |
2024/5/30 |
900 |
908 |
896 |
904 |
-0.66% |
70,100 |
2024/5/29 |
925 |
925 |
908 |
910 |
-2.05% |
67,800 |
2024/5/28 |
946 |
949 |
926 |
929 |
-1.90% |
76,400 |
2024/5/27 |
940 |
949 |
937 |
947 |
+0.96% |
25,500 |
2024/5/24 |
935 |
943 |
932 |
938 |
-0.74% |
26,700 |
2024/5/23 |
944 |
945 |
932 |
945 |
+0.32% |
42,100 |
2024/5/22 |
956 |
956 |
942 |
942 |
-1.67% |
60,600 |
2024/5/21 |
959 |
967 |
958 |
958 |
+0.31% |
39,900 |
2024/5/20 |
956 |
961 |
953 |
955 |
-0.10% |
41,900 |
2024/5/17 |
965 |
965 |
948 |
956 |
-1.24% |
49,400 |
2024/5/16 |
985 |
988 |
965 |
968 |
-2.12% |
68,100 |
2024/5/15 |
1,002 |
1,005 |
986 |
989 |
-1.98% |
53,300 |
2024/5/14 |
1,010 |
1,013 |
1,006 |
1,009 |
-0.98% |
24,900 |
2024/5/13 |
1,006 |
1,019 |
999 |
1,019 |
+1.19% |
37,900 |
2024/5/10 |
1,006 |
1,008 |
1,002 |
1,007 |
+0.10% |
23,200 |
2024/5/9 |
1,013 |
1,013 |
1,002 |
1,006 |
+0.10% |
23,700 |
2024/5/8 |
1,010 |
1,022 |
1,005 |
1,005 |
-0.89% |
43,800 |
2024/5/7 |
999 |
1,014 |
995 |
1,014 |
+2.53% |
47,800 |
2024/5/2 |
993 |
994 |
989 |
989 |
-0.40% |
29,100 |
2024/5/1 |
996 |
997 |
989 |
993 |
-1.29% |
31,800 |
2024/4/30 |
990 |
1,009 |
990 |
1,006 |
+2.44% |
62,300 |
2024/4/26 |
995 |
995 |
977 |
982 |
-1.60% |
210,900 |
2024/4/25 |
1,011 |
1,016 |
997 |
998 |
-1.77% |
49,700 |
2024/4/24 |
1,004 |
1,026 |
1,000 |
1,016 |
+1.70% |
51,000 |
2024/4/23 |
1,006 |
1,018 |
999 |
999 |
-0.20% |
46,000 |
2024/4/22 |
1,014 |
1,014 |
996 |
1,001 |
-0.10% |
64,000 |
2024/4/19 |
1,010 |
1,012 |
996 |
1,002 |
-0.99% |
125,900 |
2024/4/18 |
1,041 |
1,043 |
1,011 |
1,012 |
-5.07% |
138,900 |
2024/4/17 |
1,085 |
1,087 |
1,051 |
1,066 |
-1.48% |
107,200 |
2024/4/16 |
1,124 |
1,130 |
1,073 |
1,082 |
-11.46% |
150,900 |
2024/4/15 |
1,204 |
1,222 |
1,195 |
1,222 |
+1.50% |
27,500 |
2024/4/12 |
1,206 |
1,214 |
1,200 |
1,204 |
-0.17% |
34,100 |
2024/4/11 |
1,188 |
1,206 |
1,181 |
1,206 |
+1.34% |
59,700 |
2024/4/10 |
1,160 |
1,191 |
1,160 |
1,190 |
+2.15% |
26,900 |
2024/4/9 |
1,175 |
1,175 |
1,161 |
1,165 |
-1.02% |
26,800 |
2024/4/8 |
1,160 |
1,179 |
1,160 |
1,177 |
+1.38% |
37,500 |
2024/4/5 |
1,150 |
1,165 |
1,150 |
1,161 |
+0.43% |
12,500 |
2024/4/4 |
1,151 |
1,164 |
1,146 |
1,156 |
+0.87% |
24,200 |
2024/4/3 |
1,131 |
1,156 |
1,130 |
1,146 |
+0.35% |
19,600 |
2024/4/2 |
1,148 |
1,148 |
1,128 |
1,142 |
-1.04% |
56,400 |
2024/4/1 |
1,168 |
1,175 |
1,148 |
1,154 |
-1.37% |
36,100 |
2024/3/29 |
1,159 |
1,175 |
1,158 |
1,170 |
+0.95% |
27,600 |
2024/3/28 |
1,159 |
1,172 |
1,155 |
1,159 |
+0.17% |
30,800 |
2024/3/27 |
1,136 |
1,160 |
1,132 |
1,157 |
+2.21% |
39,000 |
2024/3/26 |
1,130 |
1,139 |
1,125 |
1,132 |
-0.35% |
32,100 |
2024/3/25 |
1,139 |
1,144 |
1,129 |
1,136 |
-0.44% |
36,000 |
2024/3/22 |
1,161 |
1,161 |
1,135 |
1,141 |
-2.48% |
99,100 |
2024/3/21 |
1,184 |
1,184 |
1,164 |
1,170 |
-0.43% |
17,700 |
2024/3/19 |
1,150 |
1,175 |
1,149 |
1,175 |
+2.26% |
22,200 |
2024/3/18 |
1,136 |
1,153 |
1,136 |
1,149 |
+1.41% |
28,900 |
2024/3/15 |
1,139 |
1,145 |
1,132 |
1,133 |
-0.44% |
15,300 |
2024/3/14 |
1,137 |
1,141 |
1,132 |
1,138 |
+0.89% |
30,500 |
2024/3/13 |
1,131 |
1,144 |
1,127 |
1,128 |
+0.36% |
21,700 |
2024/3/12 |
1,119 |
1,132 |
1,096 |
1,124 |
+0.00% |
41,700 |
2024/3/11 |
1,136 |
1,144 |
1,119 |
1,124 |
-1.32% |
43,100 |
2024/3/8 |
1,120 |
1,145 |
1,116 |
1,139 |
+0.80% |
47,800 |
2024/3/7 |
1,139 |
1,141 |
1,128 |
1,130 |
-0.26% |
18,600 |
2024/3/6 |
1,111 |
1,139 |
1,108 |
1,133 |
+0.89% |
48,300 |
2024/3/5 |
1,136 |
1,136 |
1,119 |
1,123 |
-1.75% |
54,100 |
2024/3/4 |
1,156 |
1,156 |
1,137 |
1,143 |
-1.30% |
45,700 |
2024/3/1 |
1,150 |
1,167 |
1,147 |
1,158 |
+1.40% |
63,300 |
2024/2/29 |
1,158 |
1,164 |
1,142 |
1,142 |
-2.39% |
41,200 |
2024/2/28 |
1,159 |
1,176 |
1,158 |
1,170 |
-1.27% |
31,300 |
2024/2/27 |
1,180 |
1,191 |
1,179 |
1,185 |
+1.02% |
41,300 |
2024/2/26 |
1,167 |
1,180 |
1,167 |
1,173 |
+1.21% |
23,200 |
2024/2/22 |
1,165 |
1,168 |
1,156 |
1,159 |
-0.43% |
37,100 |
2024/2/21 |
1,161 |
1,173 |
1,161 |
1,164 |
-0.43% |
39,800 |
2024/2/20 |
1,172 |
1,180 |
1,169 |
1,169 |
-0.76% |
35,900 |
2024/2/19 |
1,158 |
1,179 |
1,158 |
1,178 |
+1.73% |
39,700 |
2024/2/16 |
1,136 |
1,159 |
1,131 |
1,158 |
+2.84% |
29,800 |
2024/2/15 |
1,141 |
1,143 |
1,124 |
1,126 |
-1.92% |
40,300 |
2024/2/14 |
1,153 |
1,156 |
1,140 |
1,148 |
-1.71% |
80,900 |
2024/2/13 |
1,169 |
1,180 |
1,168 |
1,168 |
+0.69% |
41,300 |
2024/2/9 |
1,152 |
1,164 |
1,146 |
1,160 |
+0.61% |
35,000 |
2024/2/8 |
1,160 |
1,164 |
1,149 |
1,153 |
-0.95% |
89,300 |
2024/2/7 |
1,188 |
1,194 |
1,159 |
1,164 |
-2.35% |
105,500 |
2024/2/6 |
1,201 |
1,201 |
1,180 |
1,192 |
-1.32% |
89,800 |
2024/2/5 |
1,208 |
1,216 |
1,204 |
1,208 |
+0.00% |
29,500 |
2024/2/2 |
1,205 |
1,211 |
1,200 |
1,208 |
+0.50% |
31,800 |
2024/2/1 |
1,201 |
1,205 |
1,197 |
1,202 |
-0.66% |
25,000 |
2024/1/31 |
1,197 |
1,210 |
1,194 |
1,210 |
+0.83% |
40,400 |
2024/1/30 |
1,204 |
1,204 |
1,198 |
1,200 |
-0.17% |
47,300 |
2024/1/29 |
1,200 |
1,205 |
1,196 |
1,202 |
+0.17% |
53,600 |
2024/1/26 |
1,200 |
1,207 |
1,194 |
1,200 |
+0.00% |
69,000 |
2024/1/25 |
1,197 |
1,201 |
1,193 |
1,200 |
+0.84% |
48,800 |
2024/1/24 |
1,219 |
1,228 |
1,190 |
1,190 |
-3.95% |
136,300 |
2024/1/23 |
1,240 |
1,260 |
1,237 |
1,239 |
-0.08% |
122,100 |
2024/1/22 |
1,232 |
1,243 |
1,204 |
1,240 |
+0.32% |
108,700 |
|