日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
967 |
968 |
951 |
955 |
-1.75% |
116,700 |
2024/7/18 |
988 |
992 |
970 |
972 |
-2.11% |
105,900 |
2024/7/17 |
992 |
997 |
986 |
993 |
+1.33% |
104,400 |
2024/7/16 |
994 |
995 |
978 |
980 |
-1.31% |
103,900 |
2024/7/12 |
970 |
999 |
969 |
993 |
+2.80% |
234,500 |
2024/7/11 |
971 |
974 |
964 |
966 |
-0.21% |
121,600 |
2024/7/10 |
975 |
979 |
962 |
968 |
-0.82% |
121,100 |
2024/7/9 |
967 |
979 |
965 |
976 |
+0.93% |
109,300 |
2024/7/8 |
966 |
973 |
950 |
967 |
-0.62% |
165,700 |
2024/7/5 |
992 |
994 |
971 |
973 |
-1.52% |
116,200 |
2024/7/4 |
981 |
989 |
979 |
988 |
+0.51% |
103,400 |
2024/7/3 |
974 |
989 |
974 |
983 |
+0.82% |
157,500 |
2024/7/2 |
983 |
985 |
974 |
975 |
-1.22% |
116,300 |
2024/7/1 |
995 |
997 |
984 |
987 |
-0.30% |
130,800 |
2024/6/28 |
1,001 |
1,001 |
978 |
990 |
-0.20% |
225,800 |
2024/6/27 |
966 |
995 |
966 |
992 |
+2.48% |
244,100 |
2024/6/26 |
973 |
974 |
964 |
968 |
-0.51% |
173,700 |
2024/6/25 |
958 |
973 |
955 |
973 |
+2.64% |
295,400 |
2024/6/24 |
949 |
957 |
944 |
948 |
+0.53% |
214,600 |
2024/6/21 |
938 |
946 |
933 |
943 |
+0.75% |
198,300 |
2024/6/20 |
935 |
945 |
927 |
936 |
+0.43% |
184,500 |
2024/6/19 |
927 |
942 |
926 |
932 |
+0.00% |
160,200 |
2024/6/18 |
912 |
934 |
912 |
932 |
+3.21% |
193,300 |
2024/6/17 |
906 |
906 |
888 |
903 |
-0.11% |
134,000 |
2024/6/14 |
886 |
908 |
885 |
904 |
+2.15% |
159,900 |
2024/6/13 |
890 |
895 |
881 |
885 |
-1.01% |
102,700 |
2024/6/12 |
891 |
899 |
889 |
894 |
+0.68% |
107,600 |
2024/6/11 |
901 |
907 |
885 |
888 |
-1.11% |
188,000 |
2024/6/10 |
880 |
898 |
876 |
898 |
+2.75% |
135,800 |
2024/6/7 |
874 |
881 |
871 |
874 |
+0.11% |
64,200 |
2024/6/6 |
885 |
888 |
873 |
873 |
-0.68% |
113,800 |
2024/6/5 |
892 |
892 |
879 |
879 |
-2.33% |
128,600 |
2024/6/4 |
897 |
900 |
890 |
900 |
-0.55% |
123,600 |
2024/6/3 |
910 |
913 |
903 |
905 |
+2.38% |
208,500 |
2024/5/31 |
875 |
887 |
875 |
884 |
+0.68% |
105,700 |
2024/5/30 |
865 |
878 |
860 |
878 |
+0.57% |
139,200 |
2024/5/29 |
877 |
884 |
870 |
873 |
-0.80% |
111,300 |
2024/5/28 |
894 |
894 |
877 |
880 |
-1.35% |
96,600 |
2024/5/27 |
885 |
894 |
881 |
892 |
+1.36% |
118,100 |
2024/5/24 |
866 |
882 |
863 |
880 |
-0.90% |
143,500 |
2024/5/23 |
880 |
896 |
871 |
888 |
+0.79% |
235,400 |
2024/5/22 |
897 |
897 |
881 |
881 |
-2.00% |
204,100 |
2024/5/21 |
902 |
908 |
899 |
899 |
-0.33% |
166,500 |
2024/5/20 |
908 |
919 |
900 |
902 |
-0.55% |
161,100 |
2024/5/17 |
906 |
918 |
897 |
907 |
-1.09% |
129,700 |
2024/5/16 |
950 |
985 |
910 |
917 |
-2.96% |
348,600 |
2024/5/15 |
960 |
960 |
941 |
945 |
-1.15% |
169,200 |
2024/5/14 |
960 |
960 |
941 |
956 |
-0.42% |
117,000 |
2024/5/13 |
949 |
965 |
947 |
960 |
+1.05% |
110,000 |
2024/5/10 |
955 |
960 |
943 |
950 |
+0.53% |
173,400 |
2024/5/9 |
915 |
952 |
913 |
945 |
+5.00% |
361,200 |
2024/5/8 |
904 |
907 |
895 |
900 |
-0.55% |
104,000 |
2024/5/7 |
911 |
911 |
902 |
905 |
-0.77% |
96,500 |
2024/5/2 |
917 |
917 |
909 |
912 |
-0.55% |
45,800 |
2024/5/1 |
920 |
920 |
912 |
917 |
-0.33% |
62,700 |
2024/4/30 |
918 |
927 |
915 |
920 |
+0.66% |
106,600 |
2024/4/26 |
911 |
916 |
902 |
914 |
+0.44% |
108,200 |
2024/4/25 |
914 |
915 |
906 |
910 |
-0.44% |
75,500 |
2024/4/24 |
906 |
923 |
903 |
914 |
+0.99% |
97,800 |
2024/4/23 |
901 |
908 |
898 |
905 |
+0.78% |
75,700 |
2024/4/22 |
900 |
906 |
892 |
898 |
+0.79% |
110,400 |
2024/4/19 |
907 |
907 |
877 |
891 |
-2.41% |
189,600 |
2024/4/18 |
901 |
914 |
901 |
913 |
+1.22% |
79,600 |
2024/4/17 |
914 |
917 |
901 |
902 |
-1.31% |
84,700 |
2024/4/16 |
935 |
935 |
913 |
914 |
-2.04% |
126,400 |
2024/4/15 |
936 |
939 |
932 |
933 |
-1.06% |
72,700 |
2024/4/12 |
948 |
958 |
942 |
943 |
+0.00% |
118,300 |
2024/4/11 |
930 |
950 |
919 |
943 |
+0.86% |
172,100 |
2024/4/10 |
936 |
945 |
935 |
935 |
-0.74% |
61,500 |
2024/4/9 |
932 |
942 |
931 |
942 |
+1.07% |
86,400 |
2024/4/8 |
927 |
941 |
926 |
932 |
+1.08% |
108,800 |
2024/4/5 |
930 |
930 |
915 |
922 |
-1.81% |
158,700 |
2024/4/4 |
936 |
945 |
933 |
939 |
+0.64% |
137,800 |
2024/4/3 |
932 |
940 |
925 |
933 |
-0.32% |
159,800 |
2024/4/2 |
957 |
966 |
935 |
936 |
-2.19% |
144,900 |
2024/4/1 |
985 |
985 |
955 |
957 |
-1.95% |
125,300 |
2024/3/29 |
965 |
981 |
961 |
976 |
+2.31% |
123,400 |
2024/3/28 |
967 |
977 |
953 |
954 |
-3.44% |
133,200 |
2024/3/27 |
984 |
997 |
983 |
988 |
+0.61% |
190,400 |
2024/3/26 |
984 |
989 |
972 |
982 |
-0.20% |
179,600 |
2024/3/25 |
980 |
990 |
975 |
984 |
+0.72% |
279,100 |
2024/3/22 |
980 |
984 |
973 |
977 |
+0.10% |
123,900 |
2024/3/21 |
988 |
988 |
973 |
976 |
+0.31% |
166,600 |
2024/3/19 |
981 |
1,004 |
970 |
973 |
+2.53% |
413,600 |
2024/3/18 |
953 |
960 |
947 |
949 |
-0.42% |
187,300 |
2024/3/15 |
943 |
953 |
940 |
953 |
+0.74% |
402,200 |
2024/3/14 |
936 |
949 |
932 |
946 |
+1.07% |
128,000 |
2024/3/13 |
959 |
959 |
931 |
936 |
-0.85% |
121,300 |
2024/3/12 |
928 |
946 |
915 |
944 |
+0.53% |
197,100 |
2024/3/11 |
956 |
967 |
929 |
939 |
-2.19% |
296,600 |
2024/3/8 |
932 |
965 |
931 |
960 |
+2.35% |
292,100 |
2024/3/7 |
940 |
947 |
931 |
938 |
-0.21% |
224,500 |
2024/3/6 |
910 |
943 |
910 |
940 |
+3.30% |
361,800 |
2024/3/5 |
896 |
914 |
892 |
910 |
+1.11% |
183,200 |
2024/3/4 |
905 |
908 |
898 |
900 |
-0.66% |
190,600 |
2024/3/1 |
909 |
914 |
905 |
906 |
-0.55% |
125,100 |
2024/2/29 |
914 |
916 |
900 |
911 |
-0.22% |
175,300 |
2024/2/28 |
910 |
920 |
908 |
913 |
+0.66% |
205,200 |
2024/2/27 |
900 |
913 |
893 |
907 |
+0.78% |
241,100 |
2024/2/26 |
889 |
903 |
889 |
900 |
+2.16% |
311,100 |
2024/2/22 |
876 |
887 |
875 |
881 |
+1.03% |
178,500 |
2024/2/21 |
869 |
875 |
868 |
872 |
+0.11% |
113,300 |
2024/2/20 |
865 |
874 |
860 |
871 |
+0.69% |
121,600 |
2024/2/19 |
865 |
865 |
858 |
865 |
-0.12% |
107,900 |
2024/2/16 |
856 |
869 |
853 |
866 |
+2.49% |
216,500 |
2024/2/15 |
854 |
865 |
840 |
845 |
-1.29% |
167,000 |
2024/2/14 |
866 |
868 |
852 |
856 |
-2.06% |
137,700 |
2024/2/13 |
855 |
874 |
855 |
874 |
+3.31% |
216,200 |
2024/2/9 |
860 |
864 |
846 |
846 |
-1.74% |
122,800 |
2024/2/8 |
852 |
865 |
833 |
861 |
-0.58% |
404,900 |
2024/2/7 |
870 |
871 |
861 |
866 |
+0.12% |
148,700 |
2024/2/6 |
870 |
871 |
865 |
865 |
-0.80% |
114,700 |
2024/2/5 |
875 |
878 |
869 |
872 |
+0.69% |
89,400 |
2024/2/2 |
868 |
874 |
864 |
866 |
-0.12% |
135,600 |
2024/2/1 |
870 |
873 |
865 |
867 |
-1.03% |
153,300 |
2024/1/31 |
871 |
876 |
864 |
876 |
+0.69% |
126,100 |
2024/1/30 |
881 |
881 |
870 |
870 |
-1.14% |
138,300 |
2024/1/29 |
876 |
886 |
876 |
880 |
+0.69% |
92,000 |
2024/1/26 |
877 |
881 |
870 |
874 |
-0.91% |
167,300 |
2024/1/25 |
882 |
886 |
876 |
882 |
+0.57% |
182,600 |
2024/1/24 |
880 |
882 |
868 |
877 |
+1.27% |
229,100 |
2024/1/23 |
882 |
883 |
865 |
866 |
-1.70% |
160,700 |
2024/1/22 |
868 |
883 |
868 |
881 |
+2.20% |
115,500 |
|