| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,018 |
1,018 |
1,003 |
1,005 |
-1.28% |
4,400 |
| 2024/7/18 |
1,010 |
1,023 |
1,006 |
1,018 |
-0.97% |
13,200 |
| 2024/7/17 |
1,020 |
1,034 |
1,015 |
1,028 |
+0.78% |
9,500 |
| 2024/7/16 |
1,028 |
1,028 |
1,008 |
1,020 |
-0.78% |
14,800 |
| 2024/7/12 |
1,011 |
1,046 |
1,009 |
1,028 |
-0.10% |
11,300 |
| 2024/7/11 |
1,055 |
1,055 |
1,020 |
1,029 |
-2.46% |
10,200 |
| 2024/7/10 |
1,075 |
1,075 |
1,050 |
1,055 |
-2.76% |
11,900 |
| 2024/7/9 |
1,086 |
1,126 |
1,022 |
1,085 |
+1.40% |
47,800 |
| 2024/7/8 |
997 |
1,098 |
996 |
1,070 |
+7.32% |
55,800 |
| 2024/7/5 |
986 |
997 |
979 |
997 |
+1.12% |
13,900 |
| 2024/7/4 |
990 |
997 |
976 |
986 |
+0.61% |
16,400 |
| 2024/7/3 |
988 |
995 |
978 |
980 |
+0.00% |
19,200 |
| 2024/7/2 |
955 |
980 |
950 |
980 |
+1.77% |
20,300 |
| 2024/7/1 |
944 |
1,001 |
935 |
963 |
+1.16% |
53,100 |
| 2024/6/28 |
859 |
990 |
847 |
952 |
+11.09% |
67,600 |
| 2024/6/27 |
860 |
860 |
841 |
857 |
+0.94% |
2,600 |
| 2024/6/26 |
848 |
850 |
841 |
849 |
-0.12% |
4,600 |
| 2024/6/25 |
838 |
859 |
838 |
850 |
+1.31% |
6,500 |
| 2024/6/24 |
822 |
839 |
821 |
839 |
+2.07% |
4,200 |
| 2024/6/21 |
823 |
825 |
820 |
822 |
-0.12% |
8,800 |
| 2024/6/20 |
820 |
840 |
818 |
823 |
-0.36% |
29,000 |
| 2024/6/19 |
879 |
879 |
826 |
826 |
-6.03% |
20,500 |
| 2024/6/18 |
898 |
898 |
872 |
879 |
-2.33% |
12,900 |
| 2024/6/17 |
903 |
903 |
900 |
900 |
-1.21% |
2,400 |
| 2024/6/14 |
905 |
916 |
901 |
911 |
+0.66% |
1,200 |
| 2024/6/13 |
909 |
910 |
905 |
905 |
-0.55% |
4,400 |
| 2024/6/12 |
911 |
914 |
910 |
910 |
-0.11% |
1,900 |
| 2024/6/11 |
912 |
913 |
910 |
911 |
-0.44% |
900 |
| 2024/6/10 |
901 |
920 |
901 |
915 |
+1.55% |
1,800 |
| 2024/6/7 |
905 |
906 |
901 |
901 |
-0.66% |
1,900 |
| 2024/6/6 |
901 |
907 |
901 |
907 |
+0.67% |
1,300 |
| 2024/6/5 |
907 |
927 |
901 |
901 |
-0.66% |
4,400 |
| 2024/6/4 |
915 |
915 |
906 |
907 |
-0.87% |
3,800 |
| 2024/6/3 |
922 |
924 |
906 |
915 |
-0.76% |
3,100 |
| 2024/5/31 |
907 |
923 |
907 |
922 |
+1.77% |
1,400 |
| 2024/5/30 |
930 |
930 |
906 |
906 |
-2.69% |
10,600 |
| 2024/5/29 |
939 |
940 |
917 |
931 |
-0.85% |
18,400 |
| 2024/5/28 |
956 |
956 |
936 |
939 |
-1.88% |
9,700 |
| 2024/5/27 |
959 |
961 |
949 |
957 |
-0.42% |
5,400 |
| 2024/5/24 |
975 |
975 |
938 |
961 |
-1.74% |
13,600 |
| 2024/5/23 |
982 |
982 |
951 |
978 |
-0.51% |
12,300 |
| 2024/5/22 |
970 |
983 |
969 |
983 |
+1.34% |
19,500 |
| 2024/5/21 |
964 |
970 |
961 |
970 |
+0.62% |
23,600 |
| 2024/5/20 |
958 |
964 |
940 |
964 |
+0.00% |
21,700 |
| 2024/5/17 |
937 |
964 |
937 |
964 |
+2.55% |
22,700 |
| 2024/5/16 |
959 |
959 |
940 |
940 |
-1.05% |
13,000 |
| 2024/5/15 |
958 |
960 |
944 |
950 |
-0.84% |
6,800 |
| 2024/5/14 |
945 |
958 |
945 |
958 |
+1.48% |
900 |
| 2024/5/13 |
944 |
949 |
944 |
944 |
+0.00% |
12,300 |
| 2024/5/10 |
947 |
962 |
942 |
944 |
-1.97% |
1,500 |
| 2024/5/9 |
950 |
963 |
948 |
963 |
+1.37% |
2,500 |
| 2024/5/8 |
944 |
950 |
944 |
950 |
-1.45% |
700 |
| 2024/5/7 |
965 |
965 |
953 |
964 |
-0.10% |
1,400 |
| 2024/5/2 |
954 |
965 |
954 |
965 |
+1.26% |
9,600 |
| 2024/5/1 |
954 |
955 |
945 |
953 |
+0.32% |
1,900 |
| 2024/4/30 |
955 |
955 |
935 |
950 |
-0.52% |
6,100 |
| 2024/4/26 |
942 |
955 |
942 |
955 |
+0.84% |
5,700 |
| 2024/4/25 |
950 |
950 |
935 |
947 |
-0.32% |
9,900 |
| 2024/4/24 |
939 |
950 |
916 |
950 |
+1.17% |
16,800 |
| 2024/4/23 |
934 |
941 |
934 |
939 |
-0.74% |
1,600 |
| 2024/4/22 |
947 |
947 |
935 |
946 |
-0.11% |
1,900 |
| 2024/4/19 |
949 |
949 |
936 |
947 |
-0.21% |
1,200 |
| 2024/4/18 |
935 |
950 |
931 |
949 |
+1.50% |
2,100 |
| 2024/4/17 |
940 |
941 |
935 |
935 |
-1.58% |
1,800 |
| 2024/4/16 |
950 |
950 |
940 |
950 |
+0.00% |
800 |
| 2024/4/15 |
934 |
950 |
934 |
950 |
+1.60% |
2,900 |
| 2024/4/12 |
936 |
936 |
929 |
935 |
-0.11% |
3,200 |
| 2024/4/11 |
942 |
942 |
936 |
936 |
-0.64% |
1,200 |
| 2024/4/10 |
948 |
948 |
939 |
942 |
-0.84% |
1,300 |
| 2024/4/9 |
951 |
951 |
940 |
950 |
-0.11% |
1,800 |
| 2024/4/8 |
943 |
951 |
935 |
951 |
+0.85% |
1,700 |
| 2024/4/5 |
931 |
943 |
911 |
943 |
+0.00% |
11,600 |
| 2024/4/4 |
949 |
949 |
930 |
943 |
-0.63% |
10,400 |
| 2024/4/3 |
948 |
949 |
935 |
949 |
+0.00% |
4,800 |
| 2024/4/2 |
947 |
949 |
943 |
949 |
+0.21% |
2,400 |
| 2024/4/1 |
962 |
962 |
947 |
947 |
-1.56% |
4,000 |
| 2024/3/29 |
969 |
969 |
952 |
962 |
-0.41% |
2,500 |
| 2024/3/28 |
950 |
978 |
950 |
966 |
+0.94% |
9,600 |
| 2024/3/27 |
952 |
959 |
950 |
957 |
+0.53% |
4,400 |
| 2024/3/26 |
945 |
957 |
945 |
952 |
+0.32% |
4,300 |
| 2024/3/25 |
945 |
949 |
944 |
949 |
+0.42% |
2,900 |
| 2024/3/22 |
949 |
951 |
945 |
945 |
-0.42% |
6,900 |
| 2024/3/21 |
958 |
959 |
949 |
949 |
-0.21% |
9,900 |
| 2024/3/19 |
951 |
955 |
950 |
951 |
+0.00% |
3,500 |
| 2024/3/18 |
959 |
959 |
950 |
951 |
+0.21% |
1,700 |
| 2024/3/15 |
952 |
955 |
949 |
949 |
-0.32% |
7,800 |
| 2024/3/14 |
952 |
953 |
951 |
952 |
-0.10% |
2,300 |
| 2024/3/13 |
950 |
953 |
950 |
953 |
+0.42% |
5,000 |
| 2024/3/12 |
951 |
951 |
949 |
949 |
-0.84% |
1,800 |
| 2024/3/11 |
949 |
957 |
948 |
957 |
+0.63% |
11,100 |
| 2024/3/8 |
952 |
952 |
947 |
951 |
-0.11% |
2,400 |
| 2024/3/7 |
950 |
958 |
948 |
952 |
+0.21% |
2,900 |
| 2024/3/6 |
948 |
951 |
946 |
950 |
+0.21% |
5,400 |
| 2024/3/5 |
946 |
950 |
945 |
948 |
-0.94% |
8,000 |
| 2024/3/4 |
947 |
967 |
945 |
957 |
+0.53% |
11,600 |
| 2024/3/1 |
935 |
968 |
935 |
952 |
+1.71% |
34,100 |
| 2024/2/29 |
945 |
945 |
935 |
936 |
-0.95% |
10,000 |
| 2024/2/28 |
941 |
945 |
935 |
945 |
+0.43% |
2,900 |
| 2024/2/27 |
944 |
944 |
934 |
941 |
-0.32% |
5,300 |
| 2024/2/26 |
942 |
944 |
938 |
944 |
+0.21% |
2,200 |
| 2024/2/22 |
942 |
942 |
931 |
942 |
+0.00% |
5,500 |
| 2024/2/21 |
942 |
942 |
936 |
942 |
+0.00% |
2,400 |
| 2024/2/20 |
931 |
943 |
931 |
942 |
+1.18% |
3,000 |
| 2024/2/19 |
930 |
939 |
930 |
931 |
+0.22% |
5,200 |
| 2024/2/16 |
949 |
949 |
929 |
929 |
-2.11% |
14,600 |
| 2024/2/15 |
933 |
950 |
930 |
949 |
-0.42% |
22,900 |
| 2024/2/14 |
938 |
955 |
938 |
953 |
+0.32% |
5,300 |
| 2024/2/13 |
950 |
950 |
933 |
950 |
+0.00% |
7,700 |
| 2024/2/9 |
950 |
954 |
945 |
950 |
-0.63% |
5,200 |
| 2024/2/8 |
964 |
967 |
955 |
956 |
-0.83% |
2,400 |
| 2024/2/7 |
980 |
982 |
950 |
964 |
-0.10% |
19,900 |
| 2024/2/6 |
946 |
965 |
945 |
965 |
+2.01% |
9,800 |
| 2024/2/5 |
943 |
951 |
939 |
946 |
+0.32% |
6,200 |
| 2024/2/2 |
943 |
947 |
936 |
943 |
-0.11% |
4,300 |
| 2024/2/1 |
945 |
945 |
925 |
944 |
-0.11% |
19,400 |
| 2024/1/31 |
944 |
949 |
944 |
945 |
+0.11% |
2,800 |
| 2024/1/30 |
944 |
950 |
944 |
944 |
+0.00% |
1,500 |
| 2024/1/29 |
939 |
953 |
939 |
944 |
+0.75% |
7,900 |
| 2024/1/26 |
930 |
950 |
930 |
937 |
+0.21% |
9,000 |
| 2024/1/25 |
925 |
936 |
925 |
935 |
+1.52% |
2,800 |
| 2024/1/24 |
934 |
940 |
919 |
921 |
-1.50% |
16,800 |
| 2024/1/23 |
935 |
938 |
929 |
935 |
+0.00% |
6,400 |
| 2024/1/22 |
940 |
942 |
935 |
935 |
-0.53% |
7,700 |
|
