日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,652 |
6,763 |
6,618 |
6,628 |
+0.44% |
1,382,900 |
2024/7/25 |
6,586 |
6,648 |
6,562 |
6,599 |
+0.96% |
1,426,400 |
2024/7/24 |
6,556 |
6,626 |
6,512 |
6,536 |
-0.76% |
816,700 |
2024/7/23 |
6,528 |
6,598 |
6,525 |
6,586 |
+0.17% |
664,500 |
2024/7/22 |
6,600 |
6,610 |
6,504 |
6,575 |
-0.44% |
881,300 |
2024/7/19 |
6,699 |
6,701 |
6,561 |
6,604 |
-1.42% |
1,253,300 |
2024/7/18 |
6,585 |
6,792 |
6,571 |
6,699 |
+1.01% |
1,245,200 |
2024/7/17 |
6,549 |
6,672 |
6,540 |
6,632 |
+1.25% |
1,427,400 |
2024/7/16 |
6,800 |
6,805 |
6,550 |
6,550 |
-5.86% |
2,335,600 |
2024/7/12 |
6,868 |
6,958 |
6,848 |
6,958 |
+0.46% |
1,980,900 |
2024/7/11 |
6,700 |
6,935 |
6,700 |
6,926 |
+4.40% |
1,787,800 |
2024/7/10 |
6,610 |
6,634 |
6,556 |
6,634 |
+0.32% |
845,500 |
2024/7/9 |
6,511 |
6,645 |
6,500 |
6,613 |
+1.71% |
1,248,400 |
2024/7/8 |
6,485 |
6,539 |
6,476 |
6,502 |
+0.37% |
781,300 |
2024/7/5 |
6,370 |
6,483 |
6,368 |
6,478 |
+1.65% |
932,900 |
2024/7/4 |
6,370 |
6,473 |
6,333 |
6,373 |
-2.85% |
2,118,800 |
2024/7/3 |
6,571 |
6,658 |
6,495 |
6,560 |
-1.00% |
1,834,500 |
2024/7/2 |
6,660 |
6,680 |
6,524 |
6,626 |
-0.81% |
1,464,500 |
2024/7/1 |
6,640 |
6,690 |
6,587 |
6,680 |
+1.33% |
947,800 |
2024/6/28 |
6,630 |
6,680 |
6,581 |
6,592 |
-0.56% |
1,069,700 |
2024/6/27 |
6,555 |
6,646 |
6,535 |
6,629 |
+0.03% |
970,000 |
2024/6/26 |
6,697 |
6,736 |
6,619 |
6,627 |
-0.08% |
1,477,500 |
2024/6/25 |
6,450 |
6,632 |
6,417 |
6,632 |
+2.20% |
1,223,700 |
2024/6/24 |
6,403 |
6,489 |
6,369 |
6,489 |
+2.01% |
808,200 |
2024/6/21 |
6,254 |
6,388 |
6,254 |
6,361 |
+1.19% |
1,250,800 |
2024/6/20 |
6,349 |
6,399 |
6,252 |
6,286 |
-0.99% |
850,600 |
2024/6/19 |
6,267 |
6,359 |
6,263 |
6,349 |
+0.86% |
909,600 |
2024/6/18 |
6,356 |
6,389 |
6,267 |
6,295 |
-1.25% |
955,500 |
2024/6/17 |
6,260 |
6,375 |
6,230 |
6,375 |
+1.90% |
1,078,200 |
2024/6/14 |
6,310 |
6,339 |
6,220 |
6,256 |
-2.40% |
2,535,100 |
2024/6/13 |
6,590 |
6,616 |
6,341 |
6,410 |
-2.63% |
1,660,400 |
2024/6/12 |
6,520 |
6,602 |
6,509 |
6,583 |
-0.99% |
1,142,200 |
2024/6/11 |
6,665 |
6,705 |
6,527 |
6,649 |
-3.25% |
2,969,200 |
2024/6/10 |
6,726 |
6,929 |
6,712 |
6,872 |
+1.54% |
893,600 |
2024/6/7 |
6,811 |
6,837 |
6,759 |
6,768 |
-1.66% |
1,146,200 |
2024/6/6 |
7,060 |
7,096 |
6,848 |
6,882 |
-2.80% |
1,641,700 |
2024/6/5 |
7,000 |
7,110 |
6,998 |
7,080 |
+1.65% |
2,006,600 |
2024/6/4 |
6,767 |
6,965 |
6,767 |
6,965 |
+2.14% |
1,438,100 |
2024/6/3 |
6,790 |
6,825 |
6,733 |
6,819 |
+0.98% |
910,300 |
2024/5/31 |
6,680 |
6,762 |
6,656 |
6,753 |
+2.71% |
1,967,300 |
2024/5/30 |
6,598 |
6,628 |
6,432 |
6,575 |
-1.37% |
1,299,700 |
2024/5/29 |
6,707 |
6,750 |
6,665 |
6,666 |
-1.02% |
879,300 |
2024/5/28 |
6,800 |
6,830 |
6,710 |
6,735 |
-0.68% |
860,300 |
2024/5/27 |
6,811 |
6,825 |
6,686 |
6,781 |
+0.25% |
875,500 |
2024/5/24 |
6,649 |
6,764 |
6,624 |
6,764 |
+1.87% |
1,129,600 |
2024/5/23 |
6,609 |
6,657 |
6,530 |
6,640 |
+0.71% |
1,130,200 |
2024/5/22 |
6,639 |
6,707 |
6,575 |
6,593 |
-0.69% |
933,000 |
2024/5/21 |
6,630 |
6,669 |
6,540 |
6,639 |
-0.24% |
1,202,100 |
2024/5/20 |
6,693 |
6,712 |
6,620 |
6,655 |
-1.83% |
1,468,900 |
2024/5/17 |
6,793 |
6,801 |
6,646 |
6,779 |
-1.27% |
1,426,000 |
2024/5/16 |
6,940 |
7,077 |
6,828 |
6,866 |
+0.03% |
2,516,400 |
2024/5/15 |
6,850 |
6,974 |
6,684 |
6,864 |
+0.25% |
3,523,300 |
2024/5/14 |
6,793 |
6,886 |
6,749 |
6,847 |
+1.23% |
1,234,200 |
2024/5/13 |
6,775 |
6,786 |
6,699 |
6,764 |
-0.43% |
985,000 |
2024/5/10 |
6,730 |
6,807 |
6,703 |
6,793 |
+1.55% |
1,269,100 |
2024/5/9 |
6,640 |
6,761 |
6,640 |
6,689 |
+1.20% |
1,424,900 |
2024/5/8 |
6,557 |
6,648 |
6,525 |
6,610 |
+0.23% |
1,097,400 |
2024/5/7 |
6,600 |
6,621 |
6,515 |
6,595 |
+0.76% |
1,653,700 |
2024/5/2 |
6,540 |
6,554 |
6,472 |
6,545 |
-0.06% |
995,400 |
2024/5/1 |
6,472 |
6,607 |
6,411 |
6,549 |
+0.72% |
1,404,000 |
2024/4/30 |
6,309 |
6,515 |
6,267 |
6,502 |
+4.20% |
2,085,800 |
2024/4/26 |
6,200 |
6,248 |
6,136 |
6,240 |
-0.30% |
1,179,200 |
2024/4/25 |
6,250 |
6,333 |
6,176 |
6,259 |
+2.79% |
2,587,700 |
2024/4/24 |
6,117 |
6,173 |
6,047 |
6,089 |
-0.02% |
1,168,700 |
2024/4/23 |
6,150 |
6,160 |
6,043 |
6,090 |
-0.03% |
641,600 |
2024/4/22 |
5,969 |
6,098 |
5,923 |
6,092 |
+3.24% |
1,002,400 |
2024/4/19 |
5,800 |
5,920 |
5,795 |
5,901 |
+1.32% |
1,410,700 |
2024/4/18 |
5,875 |
5,913 |
5,811 |
5,824 |
-1.36% |
1,118,500 |
2024/4/17 |
6,037 |
6,040 |
5,901 |
5,904 |
-2.45% |
1,041,800 |
2024/4/16 |
5,950 |
6,052 |
5,928 |
6,052 |
+0.67% |
797,900 |
2024/4/15 |
5,971 |
6,026 |
5,928 |
6,012 |
-0.48% |
648,000 |
2024/4/12 |
6,023 |
6,045 |
5,971 |
6,041 |
+1.21% |
776,900 |
2024/4/11 |
5,950 |
6,004 |
5,923 |
5,969 |
-0.81% |
754,600 |
2024/4/10 |
6,106 |
6,130 |
6,018 |
6,018 |
-1.83% |
622,900 |
2024/4/9 |
6,143 |
6,143 |
6,066 |
6,130 |
+0.18% |
765,600 |
2024/4/8 |
6,140 |
6,185 |
6,068 |
6,119 |
+0.25% |
787,000 |
2024/4/5 |
6,013 |
6,104 |
5,985 |
6,104 |
+0.96% |
894,500 |
2024/4/4 |
6,017 |
6,094 |
5,997 |
6,046 |
+1.78% |
1,109,400 |
2024/4/3 |
6,050 |
6,050 |
5,885 |
5,940 |
-2.46% |
1,885,100 |
2024/4/2 |
6,102 |
6,128 |
6,047 |
6,090 |
+0.18% |
1,115,900 |
2024/4/1 |
6,250 |
6,283 |
6,079 |
6,079 |
-2.20% |
1,099,500 |
2024/3/29 |
6,250 |
6,267 |
6,195 |
6,216 |
-0.24% |
1,237,700 |
2024/3/28 |
6,345 |
6,350 |
6,221 |
6,231 |
-2.64% |
1,040,200 |
2024/3/27 |
6,401 |
6,426 |
6,312 |
6,400 |
+0.71% |
1,230,900 |
2024/3/26 |
6,280 |
6,374 |
6,237 |
6,355 |
+0.92% |
998,900 |
2024/3/25 |
6,310 |
6,328 |
6,241 |
6,297 |
-1.24% |
1,395,800 |
2024/3/22 |
6,413 |
6,441 |
6,341 |
6,376 |
-0.39% |
949,300 |
2024/3/21 |
6,380 |
6,415 |
6,335 |
6,401 |
+1.12% |
1,038,800 |
2024/3/19 |
6,388 |
6,397 |
6,265 |
6,330 |
-1.81% |
1,349,200 |
2024/3/18 |
6,380 |
6,468 |
6,351 |
6,447 |
+2.22% |
1,175,700 |
2024/3/15 |
6,227 |
6,331 |
6,185 |
6,307 |
+0.94% |
1,181,600 |
2024/3/14 |
6,398 |
6,398 |
6,221 |
6,248 |
-3.70% |
1,605,500 |
2024/3/13 |
6,449 |
6,549 |
6,432 |
6,488 |
+0.19% |
1,638,600 |
2024/3/12 |
6,385 |
6,486 |
6,307 |
6,476 |
+1.63% |
1,482,700 |
2024/3/11 |
6,383 |
6,522 |
6,312 |
6,372 |
+1.14% |
2,730,200 |
2024/3/8 |
6,170 |
6,383 |
6,124 |
6,300 |
+3.79% |
3,246,900 |
2024/3/7 |
6,100 |
6,137 |
6,031 |
6,070 |
-0.36% |
2,069,900 |
2024/3/6 |
6,095 |
6,141 |
6,055 |
6,092 |
-0.03% |
1,419,700 |
2024/3/5 |
6,180 |
6,199 |
6,068 |
6,094 |
-2.34% |
1,785,800 |
2024/3/4 |
6,248 |
6,288 |
6,191 |
6,240 |
+0.47% |
1,209,800 |
2024/3/1 |
6,253 |
6,328 |
6,211 |
6,211 |
-0.69% |
1,329,900 |
2024/2/29 |
6,281 |
6,290 |
6,213 |
6,254 |
-0.98% |
1,387,200 |
2024/2/28 |
6,200 |
6,369 |
6,192 |
6,316 |
+1.19% |
1,584,800 |
2024/2/27 |
6,219 |
6,267 |
6,186 |
6,242 |
+0.05% |
1,246,800 |
2024/2/26 |
6,141 |
6,283 |
6,140 |
6,239 |
+1.30% |
1,465,300 |
2024/2/22 |
6,170 |
6,190 |
6,131 |
6,159 |
-0.63% |
1,534,500 |
2024/2/21 |
6,268 |
6,272 |
6,166 |
6,198 |
-1.12% |
1,541,900 |
2024/2/20 |
6,265 |
6,309 |
6,241 |
6,268 |
-0.46% |
1,312,500 |
2024/2/19 |
6,414 |
6,420 |
6,277 |
6,297 |
-2.02% |
1,229,100 |
2024/2/16 |
6,360 |
6,469 |
6,336 |
6,427 |
+2.02% |
1,519,000 |
2024/2/15 |
6,494 |
6,521 |
6,262 |
6,300 |
-3.88% |
2,284,900 |
2024/2/14 |
6,662 |
6,667 |
6,492 |
6,554 |
-1.97% |
1,459,100 |
2024/2/13 |
6,600 |
6,694 |
6,566 |
6,686 |
+1.21% |
1,701,500 |
2024/2/9 |
6,538 |
6,629 |
6,494 |
6,606 |
+1.60% |
1,725,300 |
2024/2/8 |
6,501 |
6,528 |
6,381 |
6,502 |
-0.29% |
1,759,600 |
2024/2/7 |
6,379 |
6,595 |
6,374 |
6,521 |
+0.65% |
2,541,000 |
2024/2/6 |
6,855 |
6,862 |
6,474 |
6,479 |
-5.11% |
4,418,800 |
2024/2/5 |
6,813 |
6,856 |
6,750 |
6,828 |
+0.41% |
1,398,600 |
2024/2/2 |
6,940 |
6,953 |
6,791 |
6,800 |
-1.93% |
1,904,500 |
2024/2/1 |
6,970 |
6,999 |
6,915 |
6,934 |
-0.91% |
1,356,900 |
2024/1/31 |
6,993 |
7,030 |
6,937 |
6,998 |
-0.30% |
1,498,800 |
2024/1/30 |
7,091 |
7,151 |
7,019 |
7,019 |
-0.31% |
1,306,400 |
2024/1/29 |
7,011 |
7,090 |
6,994 |
7,041 |
+1.24% |
1,125,500 |
|