日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
7,030 |
7,050 |
6,880 |
6,990 |
+0.58% |
64,700 |
2024/4/25 |
7,000 |
7,030 |
6,950 |
6,950 |
-1.84% |
58,600 |
2024/4/24 |
7,040 |
7,180 |
7,020 |
7,080 |
+1.58% |
95,600 |
2024/4/23 |
7,110 |
7,110 |
6,910 |
6,970 |
-0.14% |
55,700 |
2024/4/22 |
6,950 |
7,000 |
6,840 |
6,980 |
+0.72% |
69,500 |
2024/4/19 |
7,250 |
7,250 |
6,840 |
6,930 |
-5.20% |
128,700 |
2024/4/18 |
7,000 |
7,330 |
6,970 |
7,310 |
+2.96% |
88,800 |
2024/4/17 |
7,250 |
7,290 |
7,070 |
7,100 |
-1.25% |
90,300 |
2024/4/16 |
7,460 |
7,460 |
7,190 |
7,190 |
-4.77% |
91,100 |
2024/4/15 |
7,510 |
7,590 |
7,510 |
7,550 |
-1.44% |
53,200 |
2024/4/12 |
7,720 |
7,770 |
7,650 |
7,660 |
+0.26% |
68,800 |
2024/4/11 |
7,510 |
7,680 |
7,510 |
7,640 |
+0.66% |
60,800 |
2024/4/10 |
7,700 |
7,730 |
7,590 |
7,590 |
-0.65% |
56,100 |
2024/4/9 |
7,600 |
7,690 |
7,580 |
7,640 |
+0.39% |
50,600 |
2024/4/8 |
7,480 |
7,610 |
7,470 |
7,610 |
+1.87% |
87,100 |
2024/4/5 |
7,580 |
7,600 |
7,460 |
7,470 |
-3.24% |
112,600 |
2024/4/4 |
7,730 |
7,780 |
7,670 |
7,720 |
+0.52% |
70,300 |
2024/4/3 |
7,650 |
7,770 |
7,560 |
7,680 |
-2.29% |
137,500 |
2024/4/2 |
7,770 |
7,990 |
7,730 |
7,860 |
+2.75% |
128,500 |
2024/4/1 |
7,900 |
7,930 |
7,650 |
7,650 |
-2.55% |
56,700 |
2024/3/29 |
7,780 |
7,890 |
7,740 |
7,850 |
+1.03% |
47,300 |
2024/3/28 |
7,850 |
7,910 |
7,740 |
7,770 |
-1.89% |
98,800 |
2024/3/27 |
7,880 |
8,010 |
7,880 |
7,920 |
+0.38% |
141,600 |
2024/3/26 |
7,810 |
7,960 |
7,770 |
7,890 |
+1.02% |
92,200 |
2024/3/25 |
7,910 |
7,960 |
7,810 |
7,810 |
-0.76% |
139,900 |
2024/3/22 |
8,010 |
8,010 |
7,870 |
7,870 |
-2.36% |
156,300 |
2024/3/21 |
8,270 |
8,270 |
8,020 |
8,060 |
+3.07% |
170,900 |
2024/3/19 |
7,870 |
7,870 |
7,750 |
7,820 |
-0.76% |
67,700 |
2024/3/18 |
7,710 |
7,900 |
7,710 |
7,880 |
+3.01% |
96,300 |
2024/3/15 |
7,640 |
7,760 |
7,620 |
7,650 |
-0.52% |
86,600 |
2024/3/14 |
7,830 |
7,840 |
7,630 |
7,690 |
-1.41% |
82,500 |
2024/3/13 |
7,980 |
8,020 |
7,770 |
7,800 |
-1.27% |
77,400 |
2024/3/12 |
7,760 |
7,950 |
7,730 |
7,900 |
+0.25% |
85,800 |
2024/3/11 |
7,950 |
8,110 |
7,790 |
7,880 |
-4.48% |
138,800 |
2024/3/8 |
8,260 |
8,370 |
8,190 |
8,250 |
+0.12% |
136,200 |
2024/3/7 |
8,600 |
8,600 |
8,210 |
8,240 |
-3.17% |
118,500 |
2024/3/6 |
8,220 |
8,520 |
8,190 |
8,510 |
+2.65% |
125,100 |
2024/3/5 |
8,060 |
8,330 |
8,010 |
8,290 |
+2.22% |
99,500 |
2024/3/4 |
8,180 |
8,270 |
8,090 |
8,110 |
-0.73% |
109,900 |
2024/3/1 |
8,200 |
8,300 |
8,100 |
8,170 |
+0.62% |
106,600 |
2024/2/29 |
8,000 |
8,150 |
7,960 |
8,120 |
+0.62% |
100,300 |
2024/2/28 |
8,010 |
8,100 |
7,980 |
8,070 |
+0.75% |
100,300 |
2024/2/27 |
7,990 |
8,060 |
7,940 |
8,010 |
+1.78% |
97,200 |
2024/2/26 |
7,980 |
8,010 |
7,860 |
7,870 |
-0.76% |
141,800 |
2024/2/22 |
7,750 |
7,970 |
7,750 |
7,930 |
+4.34% |
191,400 |
2024/2/21 |
7,560 |
7,640 |
7,510 |
7,600 |
+0.00% |
54,300 |
2024/2/20 |
7,520 |
7,650 |
7,480 |
7,600 |
+1.06% |
98,100 |
2024/2/19 |
7,560 |
7,610 |
7,450 |
7,520 |
-1.70% |
66,800 |
2024/2/16 |
7,550 |
7,770 |
7,490 |
7,650 |
+1.59% |
150,800 |
2024/2/15 |
7,510 |
7,560 |
7,350 |
7,530 |
+0.40% |
99,700 |
2024/2/14 |
7,540 |
7,560 |
7,430 |
7,500 |
-1.19% |
94,500 |
2024/2/13 |
7,400 |
7,590 |
7,340 |
7,590 |
+6.30% |
239,900 |
2024/2/9 |
7,100 |
7,290 |
7,090 |
7,140 |
+0.28% |
181,100 |
2024/2/8 |
6,950 |
7,160 |
6,880 |
7,120 |
+1.86% |
126,900 |
2024/2/7 |
7,000 |
7,080 |
6,920 |
6,990 |
+4.33% |
251,800 |
2024/2/6 |
6,720 |
6,730 |
6,620 |
6,700 |
-0.74% |
43,800 |
2024/2/5 |
6,780 |
6,810 |
6,740 |
6,750 |
+0.90% |
48,100 |
2024/2/2 |
6,670 |
6,760 |
6,650 |
6,690 |
+0.15% |
54,700 |
2024/2/1 |
6,710 |
6,730 |
6,660 |
6,680 |
-1.91% |
60,400 |
2024/1/31 |
6,700 |
6,810 |
6,670 |
6,810 |
+1.04% |
51,500 |
2024/1/30 |
6,800 |
6,800 |
6,720 |
6,740 |
-0.15% |
45,400 |
2024/1/29 |
6,860 |
6,860 |
6,720 |
6,750 |
-0.44% |
68,000 |
2024/1/26 |
6,770 |
6,860 |
6,730 |
6,780 |
-1.31% |
67,400 |
2024/1/25 |
6,780 |
6,900 |
6,720 |
6,870 |
+1.78% |
76,700 |
2024/1/24 |
6,890 |
6,890 |
6,710 |
6,750 |
-1.46% |
100,900 |
2024/1/23 |
6,740 |
6,950 |
6,710 |
6,850 |
+3.16% |
173,800 |
2024/1/22 |
6,550 |
6,640 |
6,540 |
6,640 |
+2.63% |
70,500 |
2024/1/19 |
6,500 |
6,520 |
6,410 |
6,470 |
+1.57% |
64,900 |
2024/1/18 |
6,400 |
6,460 |
6,370 |
6,370 |
-1.09% |
67,500 |
2024/1/17 |
6,590 |
6,680 |
6,440 |
6,440 |
-0.77% |
91,400 |
2024/1/16 |
6,640 |
6,640 |
6,480 |
6,490 |
-2.55% |
97,800 |
2024/1/15 |
6,630 |
6,700 |
6,500 |
6,660 |
+1.68% |
88,100 |
2024/1/12 |
6,640 |
6,640 |
6,500 |
6,550 |
-0.46% |
103,800 |
2024/1/11 |
6,660 |
6,660 |
6,530 |
6,580 |
+0.61% |
105,900 |
2024/1/10 |
6,590 |
6,730 |
6,510 |
6,540 |
+3.97% |
275,400 |
2024/1/9 |
6,230 |
6,330 |
6,230 |
6,290 |
+2.95% |
69,000 |
2024/1/5 |
6,300 |
6,300 |
6,110 |
6,110 |
-2.40% |
63,400 |
2024/1/4 |
6,190 |
6,290 |
6,090 |
6,260 |
-0.48% |
57,700 |
2023/12/29 |
6,270 |
6,370 |
6,240 |
6,290 |
+0.32% |
73,100 |
2023/12/28 |
6,200 |
6,290 |
6,100 |
6,270 |
+1.95% |
81,100 |
2023/12/27 |
6,090 |
6,150 |
6,050 |
6,150 |
+2.33% |
66,000 |
2023/12/26 |
5,860 |
6,030 |
5,860 |
6,010 |
+1.35% |
71,000 |
2023/12/25 |
6,030 |
6,050 |
5,910 |
5,930 |
-1.17% |
43,300 |
2023/12/22 |
6,030 |
6,070 |
5,990 |
6,000 |
-0.17% |
34,400 |
2023/12/21 |
6,130 |
6,130 |
6,010 |
6,010 |
-1.80% |
58,100 |
2023/12/20 |
6,160 |
6,200 |
6,120 |
6,120 |
+0.00% |
55,400 |
2023/12/19 |
5,990 |
6,170 |
5,970 |
6,120 |
+2.00% |
60,700 |
2023/12/18 |
6,000 |
6,000 |
5,890 |
6,000 |
-0.17% |
62,800 |
2023/12/15 |
5,870 |
6,030 |
5,860 |
6,010 |
+2.56% |
65,000 |
2023/12/14 |
6,010 |
6,040 |
5,830 |
5,860 |
-2.50% |
48,900 |
2023/12/13 |
5,910 |
6,060 |
5,910 |
6,010 |
+2.21% |
58,100 |
2023/12/12 |
6,000 |
6,030 |
5,870 |
5,880 |
-1.34% |
43,500 |
2023/12/11 |
6,000 |
6,040 |
5,900 |
5,960 |
+0.34% |
48,300 |
2023/12/8 |
5,950 |
6,000 |
5,910 |
5,940 |
-0.17% |
61,300 |
2023/12/7 |
6,070 |
6,090 |
5,940 |
5,950 |
-2.94% |
55,000 |
2023/12/6 |
6,000 |
6,150 |
6,000 |
6,130 |
+2.51% |
52,400 |
2023/12/5 |
6,100 |
6,110 |
5,980 |
5,980 |
-3.55% |
139,600 |
2023/12/4 |
6,330 |
6,360 |
6,180 |
6,200 |
-1.90% |
96,200 |
2023/12/1 |
6,400 |
6,400 |
6,290 |
6,320 |
-0.94% |
73,500 |
2023/11/30 |
6,160 |
6,410 |
6,160 |
6,380 |
+3.74% |
104,400 |
2023/11/29 |
6,290 |
6,290 |
6,150 |
6,150 |
-3.30% |
110,300 |
2023/11/28 |
6,490 |
6,500 |
6,310 |
6,360 |
-2.45% |
101,500 |
2023/11/27 |
6,480 |
6,550 |
6,430 |
6,520 |
+2.03% |
65,100 |
2023/11/24 |
6,350 |
6,440 |
6,300 |
6,390 |
+1.75% |
76,500 |
2023/11/22 |
6,400 |
6,400 |
6,250 |
6,280 |
-0.32% |
68,500 |
2023/11/21 |
6,320 |
6,340 |
6,240 |
6,300 |
-0.16% |
76,800 |
2023/11/20 |
6,300 |
6,500 |
6,290 |
6,310 |
+0.96% |
92,900 |
2023/11/17 |
6,200 |
6,250 |
6,140 |
6,250 |
+1.30% |
64,300 |
2023/11/16 |
6,200 |
6,290 |
6,130 |
6,170 |
-0.64% |
61,300 |
2023/11/15 |
6,330 |
6,330 |
6,160 |
6,210 |
+0.65% |
72,400 |
2023/11/14 |
6,230 |
6,250 |
6,060 |
6,170 |
-0.16% |
116,300 |
2023/11/13 |
6,270 |
6,420 |
6,170 |
6,180 |
-7.49% |
273,100 |
2023/11/10 |
6,890 |
6,890 |
6,630 |
6,680 |
-3.75% |
129,800 |
2023/11/9 |
6,770 |
6,940 |
6,720 |
6,940 |
+2.06% |
73,700 |
2023/11/8 |
6,990 |
6,990 |
6,800 |
6,800 |
-2.02% |
58,000 |
2023/11/7 |
7,150 |
7,150 |
6,930 |
6,940 |
-2.94% |
55,200 |
2023/11/6 |
7,120 |
7,200 |
7,060 |
7,150 |
+3.03% |
68,600 |
2023/11/2 |
7,000 |
7,020 |
6,930 |
6,940 |
+0.73% |
33,200 |
2023/11/1 |
6,890 |
6,940 |
6,810 |
6,890 |
+1.32% |
46,800 |
2023/10/31 |
6,730 |
6,810 |
6,640 |
6,800 |
+1.04% |
41,700 |
2023/10/30 |
6,910 |
6,910 |
6,690 |
6,730 |
-2.04% |
44,200 |
2023/10/27 |
6,770 |
6,870 |
6,760 |
6,870 |
+2.84% |
34,000 |
2023/10/26 |
6,720 |
6,790 |
6,670 |
6,680 |
-3.05% |
43,100 |
|