日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
910 |
910 |
909 |
909 |
-1.20% |
500 |
2024/7/18 |
910 |
920 |
910 |
920 |
+0.11% |
2,200 |
2024/7/17 |
910 |
920 |
900 |
919 |
-0.33% |
5,800 |
2024/7/16 |
913 |
925 |
899 |
922 |
+0.99% |
11,800 |
2024/7/12 |
895 |
914 |
895 |
913 |
+0.88% |
6,200 |
2024/7/11 |
905 |
910 |
905 |
905 |
-0.11% |
1,800 |
2024/7/10 |
904 |
906 |
898 |
906 |
+0.22% |
1,800 |
2024/7/9 |
898 |
908 |
895 |
904 |
+0.67% |
2,000 |
2024/7/8 |
907 |
914 |
898 |
898 |
-1.10% |
3,000 |
2024/7/5 |
902 |
908 |
900 |
908 |
+0.67% |
4,200 |
2024/7/4 |
913 |
920 |
902 |
902 |
-1.20% |
7,200 |
2024/7/3 |
907 |
913 |
907 |
913 |
+0.88% |
7,000 |
2024/7/2 |
901 |
909 |
893 |
905 |
+0.33% |
1,800 |
2024/7/1 |
900 |
912 |
900 |
902 |
+1.35% |
2,300 |
2024/6/28 |
886 |
899 |
883 |
890 |
+0.68% |
11,300 |
2024/6/27 |
876 |
888 |
870 |
884 |
+1.03% |
3,800 |
2024/6/26 |
882 |
886 |
873 |
875 |
-0.11% |
1,500 |
2024/6/25 |
867 |
876 |
867 |
876 |
+1.04% |
2,500 |
2024/6/24 |
863 |
868 |
861 |
867 |
+0.58% |
1,400 |
2024/6/21 |
863 |
863 |
855 |
862 |
-0.23% |
2,700 |
2024/6/20 |
856 |
864 |
856 |
864 |
+0.00% |
200 |
2024/6/19 |
860 |
864 |
859 |
864 |
+0.12% |
2,500 |
2024/6/18 |
860 |
863 |
860 |
863 |
+0.12% |
1,400 |
2024/6/17 |
864 |
864 |
862 |
862 |
-0.23% |
900 |
2024/6/14 |
861 |
864 |
860 |
864 |
+0.35% |
2,000 |
2024/6/13 |
860 |
861 |
860 |
861 |
-0.35% |
500 |
2024/6/12 |
864 |
864 |
864 |
864 |
+0.35% |
300 |
2024/6/11 |
861 |
861 |
861 |
861 |
-0.12% |
400 |
2024/6/10 |
860 |
862 |
860 |
862 |
+0.23% |
1,800 |
2024/6/7 |
859 |
860 |
859 |
860 |
-0.35% |
400 |
2024/6/6 |
856 |
864 |
856 |
863 |
+0.23% |
900 |
2024/6/5 |
862 |
868 |
861 |
861 |
-1.15% |
5,100 |
2024/6/4 |
864 |
871 |
864 |
871 |
+0.81% |
1,800 |
2024/6/3 |
860 |
864 |
856 |
864 |
+0.47% |
2,800 |
2024/5/31 |
859 |
861 |
855 |
860 |
+0.47% |
6,800 |
2024/5/30 |
860 |
860 |
825 |
856 |
+0.35% |
7,200 |
2024/5/29 |
858 |
858 |
847 |
853 |
-0.35% |
1,600 |
2024/5/28 |
855 |
856 |
851 |
856 |
+0.12% |
1,000 |
2024/5/27 |
849 |
858 |
849 |
855 |
+0.47% |
1,000 |
2024/5/24 |
853 |
853 |
851 |
851 |
+0.47% |
700 |
2024/5/23 |
846 |
855 |
842 |
847 |
+0.00% |
6,400 |
2024/5/22 |
857 |
857 |
847 |
847 |
-0.59% |
1,700 |
2024/5/21 |
847 |
853 |
842 |
852 |
+1.07% |
2,500 |
2024/5/20 |
839 |
859 |
839 |
843 |
+0.48% |
3,200 |
2024/5/17 |
844 |
850 |
835 |
839 |
-1.53% |
5,500 |
2024/5/16 |
852 |
865 |
848 |
852 |
-1.39% |
4,800 |
2024/5/15 |
890 |
890 |
860 |
864 |
-2.37% |
5,300 |
2024/5/14 |
882 |
889 |
870 |
885 |
+1.03% |
4,400 |
2024/5/13 |
887 |
890 |
876 |
876 |
-1.24% |
3,200 |
2024/5/10 |
880 |
887 |
875 |
887 |
+1.14% |
1,000 |
2024/5/9 |
880 |
880 |
877 |
877 |
-0.34% |
700 |
2024/5/8 |
890 |
890 |
871 |
880 |
-1.12% |
3,800 |
2024/5/7 |
899 |
901 |
882 |
890 |
-1.87% |
4,400 |
2024/5/2 |
896 |
907 |
894 |
907 |
+1.11% |
3,500 |
2024/5/1 |
882 |
897 |
882 |
897 |
+0.34% |
1,100 |
2024/4/30 |
899 |
899 |
888 |
894 |
+2.05% |
2,600 |
2024/4/26 |
873 |
878 |
867 |
876 |
+0.34% |
3,400 |
2024/4/25 |
843 |
873 |
843 |
873 |
+2.46% |
1,200 |
2024/4/24 |
836 |
852 |
836 |
852 |
+0.12% |
1,600 |
2024/4/23 |
835 |
855 |
834 |
851 |
+2.41% |
1,800 |
2024/4/22 |
842 |
846 |
831 |
831 |
-0.36% |
1,900 |
2024/4/19 |
836 |
841 |
830 |
834 |
-2.00% |
3,800 |
2024/4/18 |
846 |
857 |
834 |
851 |
+0.12% |
2,500 |
2024/4/17 |
850 |
861 |
848 |
850 |
-0.47% |
1,300 |
2024/4/16 |
865 |
865 |
844 |
854 |
-1.27% |
3,500 |
2024/4/15 |
860 |
868 |
860 |
865 |
-0.35% |
1,500 |
2024/4/12 |
868 |
870 |
862 |
868 |
+0.70% |
1,700 |
2024/4/11 |
868 |
868 |
861 |
862 |
-0.69% |
2,000 |
2024/4/10 |
870 |
874 |
867 |
868 |
-1.25% |
3,500 |
2024/4/9 |
871 |
880 |
871 |
879 |
-0.11% |
2,700 |
2024/4/8 |
880 |
883 |
870 |
880 |
+0.57% |
3,000 |
2024/4/5 |
880 |
880 |
875 |
875 |
-0.79% |
4,000 |
2024/4/4 |
890 |
893 |
882 |
882 |
-0.34% |
3,500 |
2024/4/3 |
896 |
896 |
881 |
885 |
-1.23% |
3,900 |
2024/4/2 |
908 |
908 |
895 |
896 |
+0.11% |
3,300 |
2024/4/1 |
907 |
907 |
882 |
895 |
-1.32% |
6,200 |
2024/3/29 |
909 |
910 |
898 |
907 |
+1.00% |
4,200 |
2024/3/28 |
880 |
900 |
880 |
898 |
+0.00% |
2,400 |
2024/3/27 |
898 |
906 |
895 |
898 |
+0.00% |
7,900 |
2024/3/26 |
889 |
898 |
884 |
898 |
+0.79% |
3,000 |
2024/3/25 |
886 |
900 |
885 |
891 |
+0.34% |
7,000 |
2024/3/22 |
891 |
891 |
884 |
888 |
-0.56% |
5,100 |
2024/3/21 |
883 |
895 |
881 |
893 |
+1.13% |
5,000 |
2024/3/19 |
881 |
892 |
875 |
883 |
+0.00% |
4,900 |
2024/3/18 |
875 |
885 |
874 |
883 |
+0.91% |
4,200 |
2024/3/15 |
875 |
875 |
873 |
875 |
-0.23% |
1,800 |
2024/3/14 |
878 |
881 |
871 |
877 |
-0.34% |
2,800 |
2024/3/13 |
871 |
881 |
870 |
880 |
+1.03% |
3,200 |
2024/3/12 |
861 |
874 |
856 |
871 |
-0.57% |
2,900 |
2024/3/11 |
893 |
893 |
876 |
876 |
-2.56% |
2,300 |
2024/3/8 |
902 |
902 |
881 |
899 |
-0.66% |
6,600 |
2024/3/7 |
901 |
913 |
901 |
905 |
+1.00% |
3,600 |
2024/3/6 |
885 |
896 |
881 |
896 |
+1.24% |
9,800 |
2024/3/5 |
863 |
885 |
863 |
885 |
+0.80% |
7,000 |
2024/3/4 |
858 |
878 |
858 |
878 |
+1.50% |
6,300 |
2024/3/1 |
862 |
865 |
862 |
865 |
+0.35% |
400 |
2024/2/29 |
863 |
863 |
853 |
862 |
+0.23% |
2,200 |
2024/2/28 |
858 |
860 |
852 |
860 |
+0.12% |
700 |
2024/2/27 |
853 |
863 |
853 |
859 |
+0.82% |
4,200 |
2024/2/26 |
851 |
854 |
846 |
852 |
+0.35% |
3,100 |
2024/2/22 |
849 |
849 |
845 |
849 |
+0.00% |
5,100 |
2024/2/21 |
845 |
850 |
845 |
849 |
+0.47% |
700 |
2024/2/20 |
845 |
846 |
845 |
845 |
+0.00% |
1,000 |
2024/2/19 |
845 |
845 |
845 |
845 |
+0.00% |
3,600 |
2024/2/16 |
845 |
845 |
845 |
845 |
+0.00% |
1,800 |
2024/2/15 |
845 |
845 |
840 |
845 |
-0.71% |
7,200 |
2024/2/14 |
845 |
852 |
845 |
851 |
+0.71% |
5,800 |
2024/2/13 |
845 |
850 |
834 |
845 |
+0.00% |
8,700 |
2024/2/9 |
845 |
850 |
840 |
845 |
-0.12% |
3,700 |
2024/2/8 |
850 |
850 |
845 |
846 |
-0.35% |
5,900 |
2024/2/7 |
845 |
849 |
845 |
849 |
+0.59% |
1,500 |
2024/2/6 |
836 |
849 |
836 |
844 |
+0.48% |
3,300 |
2024/2/5 |
839 |
840 |
836 |
840 |
+0.36% |
1,400 |
2024/2/2 |
837 |
840 |
837 |
837 |
+0.00% |
1,000 |
2024/2/1 |
841 |
844 |
830 |
837 |
-0.48% |
3,200 |
2024/1/31 |
849 |
849 |
841 |
841 |
-0.47% |
2,000 |
2024/1/30 |
845 |
845 |
835 |
845 |
+0.60% |
9,200 |
2024/1/29 |
831 |
840 |
828 |
840 |
+1.82% |
2,700 |
2024/1/26 |
823 |
833 |
823 |
825 |
-0.12% |
800 |
2024/1/25 |
823 |
826 |
823 |
826 |
+0.12% |
400 |
2024/1/24 |
815 |
825 |
813 |
825 |
+0.61% |
3,200 |
2024/1/23 |
818 |
820 |
818 |
820 |
+0.49% |
400 |
2024/1/22 |
814 |
819 |
806 |
816 |
+0.25% |
2,400 |
|