日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,009 |
1,010 |
1,001 |
1,002 |
-0.69% |
36,000 |
2024/7/18 |
1,015 |
1,019 |
1,009 |
1,009 |
-0.39% |
27,900 |
2024/7/17 |
1,014 |
1,016 |
1,009 |
1,013 |
-0.30% |
43,100 |
2024/7/16 |
1,021 |
1,025 |
1,016 |
1,016 |
-0.39% |
26,500 |
2024/7/12 |
1,019 |
1,028 |
1,016 |
1,020 |
+0.10% |
65,300 |
2024/7/11 |
1,014 |
1,019 |
1,012 |
1,019 |
+0.79% |
38,600 |
2024/7/10 |
1,011 |
1,013 |
1,006 |
1,011 |
-0.10% |
50,100 |
2024/7/9 |
1,013 |
1,018 |
1,010 |
1,012 |
-0.20% |
36,800 |
2024/7/8 |
1,018 |
1,020 |
1,013 |
1,014 |
+0.10% |
45,700 |
2024/7/5 |
1,018 |
1,022 |
1,012 |
1,013 |
-0.98% |
27,900 |
2024/7/4 |
1,014 |
1,024 |
1,014 |
1,023 |
+1.29% |
47,100 |
2024/7/3 |
1,013 |
1,017 |
1,008 |
1,010 |
-0.39% |
37,200 |
2024/7/2 |
1,015 |
1,019 |
1,011 |
1,014 |
-0.10% |
43,500 |
2024/7/1 |
1,025 |
1,025 |
1,012 |
1,015 |
+0.10% |
45,400 |
2024/6/28 |
1,020 |
1,024 |
1,010 |
1,014 |
-0.59% |
43,600 |
2024/6/27 |
1,019 |
1,029 |
1,010 |
1,020 |
+0.20% |
70,500 |
2024/6/26 |
1,016 |
1,019 |
1,013 |
1,018 |
+0.20% |
55,200 |
2024/6/25 |
1,010 |
1,016 |
1,008 |
1,016 |
+0.79% |
70,500 |
2024/6/24 |
1,005 |
1,011 |
1,003 |
1,008 |
+0.90% |
72,800 |
2024/6/21 |
1,005 |
1,010 |
999 |
999 |
-0.30% |
77,300 |
2024/6/20 |
1,005 |
1,005 |
995 |
1,002 |
-0.30% |
55,800 |
2024/6/19 |
994 |
1,006 |
993 |
1,005 |
+1.52% |
71,400 |
2024/6/18 |
986 |
993 |
985 |
990 |
+0.81% |
40,900 |
2024/6/17 |
983 |
985 |
975 |
982 |
-0.30% |
46,600 |
2024/6/14 |
970 |
987 |
970 |
985 |
+0.72% |
73,700 |
2024/6/13 |
987 |
989 |
976 |
978 |
-0.51% |
44,600 |
2024/6/12 |
993 |
993 |
982 |
983 |
+0.10% |
54,600 |
2024/6/11 |
981 |
992 |
981 |
982 |
+0.20% |
64,500 |
2024/6/10 |
967 |
980 |
964 |
980 |
+1.98% |
86,500 |
2024/6/7 |
965 |
965 |
960 |
961 |
-0.52% |
44,200 |
2024/6/6 |
967 |
968 |
962 |
966 |
+0.00% |
32,700 |
2024/6/5 |
970 |
974 |
964 |
966 |
-0.41% |
41,500 |
2024/6/4 |
968 |
972 |
965 |
970 |
+0.83% |
34,300 |
2024/6/3 |
968 |
969 |
962 |
962 |
-0.62% |
52,000 |
2024/5/31 |
968 |
970 |
962 |
968 |
+0.00% |
47,900 |
2024/5/30 |
960 |
968 |
956 |
968 |
+0.31% |
67,700 |
2024/5/29 |
978 |
978 |
965 |
965 |
-1.23% |
88,700 |
2024/5/28 |
983 |
987 |
975 |
977 |
-0.61% |
39,000 |
2024/5/27 |
990 |
992 |
979 |
983 |
-0.61% |
59,400 |
2024/5/24 |
982 |
992 |
978 |
989 |
+0.51% |
41,900 |
2024/5/23 |
983 |
984 |
975 |
984 |
+0.10% |
34,600 |
2024/5/22 |
977 |
993 |
977 |
983 |
+0.82% |
94,000 |
2024/5/21 |
981 |
981 |
973 |
975 |
-0.61% |
53,100 |
2024/5/20 |
987 |
990 |
977 |
981 |
-0.71% |
59,800 |
2024/5/17 |
978 |
989 |
976 |
988 |
+1.02% |
55,500 |
2024/5/16 |
989 |
989 |
978 |
978 |
-0.51% |
55,700 |
2024/5/15 |
980 |
993 |
979 |
983 |
+0.41% |
48,200 |
2024/5/14 |
982 |
986 |
976 |
979 |
-0.31% |
52,700 |
2024/5/13 |
980 |
991 |
980 |
982 |
+0.51% |
77,000 |
2024/5/10 |
980 |
985 |
968 |
977 |
-1.41% |
138,600 |
2024/5/9 |
998 |
1,004 |
985 |
991 |
+0.30% |
124,900 |
2024/5/8 |
990 |
997 |
987 |
988 |
-0.50% |
50,700 |
2024/5/7 |
994 |
995 |
989 |
993 |
+0.81% |
37,900 |
2024/5/2 |
990 |
990 |
984 |
985 |
-0.51% |
36,900 |
2024/5/1 |
989 |
993 |
986 |
990 |
+0.00% |
27,200 |
2024/4/30 |
988 |
991 |
983 |
990 |
+0.61% |
36,200 |
2024/4/26 |
978 |
984 |
971 |
984 |
+0.92% |
49,100 |
2024/4/25 |
992 |
992 |
975 |
975 |
-1.52% |
58,600 |
2024/4/24 |
983 |
997 |
980 |
990 |
+1.33% |
66,500 |
2024/4/23 |
984 |
984 |
974 |
977 |
+0.51% |
38,600 |
2024/4/22 |
966 |
975 |
966 |
972 |
+1.25% |
47,100 |
2024/4/19 |
977 |
977 |
958 |
960 |
-1.64% |
125,900 |
2024/4/18 |
970 |
982 |
970 |
976 |
+0.93% |
43,900 |
2024/4/17 |
983 |
983 |
965 |
967 |
-1.12% |
76,700 |
2024/4/16 |
996 |
996 |
976 |
978 |
-1.81% |
91,200 |
2024/4/15 |
1,000 |
1,000 |
989 |
996 |
-0.90% |
88,600 |
2024/4/12 |
1,011 |
1,013 |
1,002 |
1,005 |
+0.00% |
63,800 |
2024/4/11 |
1,015 |
1,015 |
1,003 |
1,005 |
-1.37% |
42,000 |
2024/4/10 |
1,010 |
1,023 |
1,010 |
1,019 |
+1.09% |
52,500 |
2024/4/9 |
1,000 |
1,013 |
995 |
1,008 |
+0.80% |
64,800 |
2024/4/8 |
995 |
1,001 |
995 |
1,000 |
+0.70% |
59,800 |
2024/4/5 |
988 |
1,001 |
987 |
993 |
-0.20% |
101,300 |
2024/4/4 |
1,011 |
1,011 |
995 |
995 |
-1.09% |
109,500 |
2024/4/3 |
998 |
1,016 |
994 |
1,006 |
-0.20% |
97,400 |
2024/4/2 |
1,021 |
1,025 |
999 |
1,008 |
-1.75% |
141,200 |
2024/4/1 |
1,047 |
1,048 |
1,021 |
1,026 |
-2.01% |
124,300 |
2024/3/29 |
1,054 |
1,059 |
1,047 |
1,047 |
-0.76% |
131,200 |
2024/3/28 |
1,089 |
1,097 |
1,055 |
1,055 |
-6.47% |
229,500 |
2024/3/27 |
1,137 |
1,139 |
1,122 |
1,128 |
-0.88% |
195,300 |
2024/3/26 |
1,116 |
1,142 |
1,102 |
1,138 |
+0.26% |
303,200 |
2024/3/25 |
1,120 |
1,173 |
1,119 |
1,135 |
+1.70% |
510,500 |
2024/3/22 |
1,120 |
1,129 |
1,088 |
1,116 |
-1.76% |
477,900 |
2024/3/21 |
1,128 |
1,168 |
1,120 |
1,136 |
+7.58% |
1,044,800 |
2024/3/19 |
1,065 |
1,065 |
1,043 |
1,056 |
-0.66% |
186,400 |
2024/3/18 |
1,061 |
1,070 |
1,052 |
1,063 |
+2.02% |
208,700 |
2024/3/15 |
1,051 |
1,055 |
1,040 |
1,042 |
-0.38% |
151,500 |
2024/3/14 |
1,038 |
1,050 |
1,030 |
1,046 |
+1.06% |
174,300 |
2024/3/13 |
1,018 |
1,036 |
1,014 |
1,035 |
+1.97% |
166,500 |
2024/3/12 |
1,000 |
1,015 |
992 |
1,015 |
+1.50% |
84,000 |
2024/3/11 |
1,013 |
1,014 |
995 |
1,000 |
-0.60% |
109,900 |
2024/3/8 |
1,004 |
1,013 |
1,002 |
1,006 |
-0.69% |
65,000 |
2024/3/7 |
1,023 |
1,030 |
1,004 |
1,013 |
-0.78% |
166,300 |
2024/3/6 |
1,009 |
1,025 |
1,001 |
1,021 |
+1.09% |
130,700 |
2024/3/5 |
1,016 |
1,017 |
999 |
1,010 |
-0.49% |
72,600 |
2024/3/4 |
1,002 |
1,023 |
996 |
1,015 |
+1.30% |
151,900 |
2024/3/1 |
1,012 |
1,017 |
998 |
1,002 |
-1.09% |
88,400 |
2024/2/29 |
997 |
1,025 |
994 |
1,013 |
+2.22% |
207,700 |
2024/2/28 |
999 |
1,003 |
987 |
991 |
-0.80% |
113,200 |
2024/2/27 |
985 |
1,007 |
981 |
999 |
+0.20% |
164,400 |
2024/2/26 |
983 |
1,002 |
979 |
997 |
+4.51% |
441,100 |
2024/2/22 |
959 |
959 |
949 |
954 |
-0.10% |
53,900 |
2024/2/21 |
962 |
965 |
950 |
955 |
-0.52% |
70,800 |
2024/2/20 |
955 |
961 |
955 |
960 |
+0.84% |
51,600 |
2024/2/19 |
938 |
955 |
936 |
952 |
+2.15% |
61,300 |
2024/2/16 |
928 |
932 |
923 |
932 |
+0.98% |
68,900 |
2024/2/15 |
925 |
927 |
917 |
923 |
-0.43% |
87,600 |
2024/2/14 |
941 |
941 |
922 |
927 |
-1.49% |
141,700 |
2024/2/13 |
944 |
947 |
938 |
941 |
+0.11% |
121,000 |
2024/2/9 |
962 |
982 |
936 |
940 |
-2.08% |
254,400 |
2024/2/8 |
968 |
968 |
947 |
960 |
-0.52% |
163,900 |
2024/2/7 |
970 |
971 |
961 |
965 |
-0.31% |
62,300 |
2024/2/6 |
975 |
977 |
968 |
968 |
-0.41% |
65,800 |
2024/2/5 |
966 |
973 |
965 |
972 |
+0.73% |
119,100 |
2024/2/2 |
965 |
966 |
958 |
965 |
+0.21% |
53,600 |
2024/2/1 |
967 |
968 |
960 |
963 |
-0.62% |
45,800 |
2024/1/31 |
965 |
969 |
961 |
969 |
+0.41% |
42,800 |
2024/1/30 |
965 |
968 |
962 |
965 |
+0.10% |
46,100 |
2024/1/29 |
959 |
965 |
957 |
964 |
+1.05% |
50,700 |
2024/1/26 |
956 |
958 |
953 |
954 |
-0.21% |
55,500 |
2024/1/25 |
952 |
956 |
950 |
956 |
+0.42% |
45,400 |
2024/1/24 |
960 |
960 |
949 |
952 |
-0.63% |
55,500 |
2024/1/23 |
961 |
964 |
957 |
958 |
-0.31% |
47,900 |
2024/1/22 |
949 |
961 |
949 |
961 |
+1.69% |
63,500 |
|