日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,620 |
6,640 |
6,480 |
6,510 |
-2.54% |
392,900 |
2024/7/25 |
6,890 |
6,930 |
6,660 |
6,680 |
-5.11% |
359,300 |
2024/7/24 |
7,120 |
7,210 |
7,040 |
7,040 |
-1.95% |
224,800 |
2024/7/23 |
7,270 |
7,320 |
7,090 |
7,180 |
+0.42% |
230,300 |
2024/7/22 |
7,240 |
7,300 |
7,120 |
7,150 |
-2.72% |
277,300 |
2024/7/19 |
7,380 |
7,540 |
7,320 |
7,350 |
-0.94% |
316,500 |
2024/7/18 |
7,510 |
7,600 |
7,390 |
7,420 |
-3.13% |
344,300 |
2024/7/17 |
7,830 |
7,840 |
7,650 |
7,660 |
-0.78% |
272,800 |
2024/7/16 |
7,750 |
7,880 |
7,710 |
7,720 |
-1.28% |
238,300 |
2024/7/12 |
7,730 |
7,920 |
7,700 |
7,820 |
-0.76% |
255,200 |
2024/7/11 |
7,870 |
7,970 |
7,730 |
7,880 |
+0.64% |
226,800 |
2024/7/10 |
7,870 |
7,870 |
7,680 |
7,830 |
-0.51% |
284,600 |
2024/7/9 |
7,910 |
8,060 |
7,850 |
7,870 |
+0.00% |
271,100 |
2024/7/8 |
8,150 |
8,170 |
7,870 |
7,870 |
-3.91% |
403,000 |
2024/7/5 |
8,300 |
8,320 |
8,170 |
8,190 |
-0.73% |
189,500 |
2024/7/4 |
8,230 |
8,450 |
8,210 |
8,250 |
-0.12% |
290,100 |
2024/7/3 |
8,110 |
8,360 |
8,040 |
8,260 |
+1.47% |
370,400 |
2024/7/2 |
8,200 |
8,250 |
8,050 |
8,140 |
-1.57% |
321,500 |
2024/7/1 |
8,350 |
8,440 |
8,270 |
8,270 |
+0.12% |
229,000 |
2024/6/28 |
8,290 |
8,470 |
8,260 |
8,260 |
+0.00% |
242,900 |
2024/6/27 |
8,300 |
8,420 |
8,140 |
8,260 |
-1.43% |
274,200 |
2024/6/26 |
8,450 |
8,530 |
8,310 |
8,380 |
+0.96% |
254,600 |
2024/6/25 |
8,550 |
8,550 |
8,300 |
8,300 |
-2.47% |
211,400 |
2024/6/24 |
8,290 |
8,580 |
8,250 |
8,510 |
+2.16% |
215,300 |
2024/6/21 |
8,400 |
8,420 |
8,270 |
8,330 |
-0.95% |
295,600 |
2024/6/20 |
8,470 |
8,560 |
8,250 |
8,410 |
-0.94% |
262,700 |
2024/6/19 |
8,840 |
8,940 |
8,330 |
8,490 |
-1.74% |
570,500 |
2024/6/18 |
8,500 |
8,810 |
8,460 |
8,640 |
+2.98% |
505,300 |
2024/6/17 |
8,580 |
8,780 |
8,310 |
8,390 |
-0.94% |
600,800 |
2024/6/14 |
8,280 |
8,530 |
8,270 |
8,470 |
+2.17% |
301,500 |
2024/6/13 |
8,430 |
8,610 |
8,270 |
8,290 |
-1.66% |
239,200 |
2024/6/12 |
8,220 |
8,730 |
8,190 |
8,430 |
+1.57% |
431,900 |
2024/6/11 |
8,420 |
8,420 |
8,290 |
8,300 |
+0.00% |
126,500 |
2024/6/10 |
8,160 |
8,410 |
8,130 |
8,300 |
+1.72% |
176,500 |
2024/6/7 |
8,130 |
8,250 |
8,080 |
8,160 |
+0.00% |
174,000 |
2024/6/6 |
8,380 |
8,390 |
8,110 |
8,160 |
+0.37% |
233,300 |
2024/6/5 |
8,330 |
8,430 |
8,050 |
8,130 |
-2.75% |
318,600 |
2024/6/4 |
8,800 |
8,810 |
8,340 |
8,360 |
-5.43% |
409,200 |
2024/6/3 |
8,820 |
8,860 |
8,680 |
8,840 |
+0.34% |
324,700 |
2024/5/31 |
8,570 |
8,860 |
8,530 |
8,810 |
+4.14% |
345,700 |
2024/5/30 |
8,330 |
8,570 |
8,280 |
8,460 |
+0.00% |
236,300 |
2024/5/29 |
8,560 |
8,730 |
8,370 |
8,460 |
-1.86% |
269,500 |
2024/5/28 |
8,730 |
8,830 |
8,560 |
8,620 |
-0.46% |
269,200 |
2024/5/27 |
8,330 |
8,660 |
8,240 |
8,660 |
+3.34% |
350,700 |
2024/5/24 |
8,140 |
8,500 |
8,090 |
8,380 |
+1.09% |
462,900 |
2024/5/23 |
8,040 |
8,350 |
8,030 |
8,290 |
+5.07% |
387,200 |
2024/5/22 |
8,100 |
8,120 |
7,880 |
7,890 |
-3.19% |
232,900 |
2024/5/21 |
8,250 |
8,360 |
8,140 |
8,150 |
-0.24% |
202,900 |
2024/5/20 |
8,170 |
8,360 |
8,140 |
8,170 |
-0.97% |
191,300 |
2024/5/17 |
8,300 |
8,330 |
8,200 |
8,250 |
-1.20% |
204,300 |
2024/5/16 |
8,480 |
8,480 |
8,230 |
8,350 |
+1.09% |
351,300 |
2024/5/15 |
8,170 |
8,310 |
8,040 |
8,260 |
+1.10% |
366,700 |
2024/5/14 |
8,160 |
8,320 |
7,850 |
8,170 |
-5.88% |
880,300 |
2024/5/13 |
8,530 |
8,710 |
8,460 |
8,680 |
+2.12% |
585,500 |
2024/5/10 |
8,060 |
8,500 |
8,050 |
8,500 |
+5.99% |
702,500 |
2024/5/9 |
8,050 |
8,130 |
7,910 |
8,020 |
+0.25% |
209,200 |
2024/5/8 |
8,060 |
8,120 |
7,860 |
8,000 |
+0.00% |
241,000 |
2024/5/7 |
7,990 |
8,060 |
7,840 |
8,000 |
+0.25% |
454,500 |
2024/5/2 |
7,440 |
8,050 |
7,400 |
7,980 |
+7.26% |
679,900 |
2024/5/1 |
7,280 |
7,500 |
7,220 |
7,440 |
+1.22% |
232,100 |
2024/4/30 |
7,660 |
7,740 |
7,290 |
7,350 |
-2.78% |
443,700 |
2024/4/26 |
7,380 |
7,620 |
7,360 |
7,560 |
+3.85% |
384,900 |
2024/4/25 |
7,480 |
7,570 |
7,240 |
7,280 |
-3.70% |
362,600 |
2024/4/24 |
7,330 |
7,740 |
7,280 |
7,560 |
+6.48% |
752,600 |
2024/4/23 |
7,160 |
7,350 |
7,000 |
7,100 |
+1.00% |
305,800 |
2024/4/22 |
7,200 |
7,350 |
6,870 |
7,030 |
-3.43% |
599,900 |
2024/4/19 |
7,210 |
7,420 |
7,050 |
7,280 |
-2.93% |
729,700 |
2024/4/18 |
6,880 |
7,610 |
6,770 |
7,500 |
+5.19% |
497,800 |
2024/4/17 |
7,100 |
7,210 |
6,990 |
7,130 |
+2.15% |
267,800 |
2024/4/16 |
7,120 |
7,160 |
6,980 |
6,980 |
-3.99% |
230,900 |
2024/4/15 |
7,190 |
7,270 |
7,130 |
7,270 |
-1.22% |
196,000 |
2024/4/12 |
7,350 |
7,400 |
7,260 |
7,360 |
+0.82% |
224,000 |
2024/4/11 |
7,100 |
7,340 |
7,090 |
7,300 |
+1.67% |
332,700 |
2024/4/10 |
7,560 |
7,560 |
7,180 |
7,180 |
-5.28% |
462,400 |
2024/4/9 |
7,280 |
7,650 |
7,270 |
7,580 |
+3.84% |
524,700 |
2024/4/8 |
7,060 |
7,390 |
7,060 |
7,300 |
+4.43% |
458,600 |
2024/4/5 |
7,110 |
7,150 |
6,880 |
6,990 |
-5.03% |
475,900 |
2024/4/4 |
7,280 |
7,380 |
7,200 |
7,360 |
+0.55% |
326,800 |
2024/4/3 |
7,120 |
7,400 |
7,070 |
7,320 |
-0.41% |
347,400 |
2024/4/2 |
7,430 |
7,470 |
7,250 |
7,350 |
-0.68% |
302,300 |
2024/4/1 |
7,760 |
7,770 |
7,400 |
7,400 |
-3.90% |
389,900 |
2024/3/29 |
7,530 |
7,700 |
7,440 |
7,700 |
+3.08% |
278,800 |
2024/3/28 |
7,260 |
7,630 |
7,260 |
7,470 |
+2.05% |
350,800 |
2024/3/27 |
7,380 |
7,470 |
7,280 |
7,320 |
-0.95% |
210,700 |
2024/3/26 |
7,180 |
7,420 |
7,150 |
7,390 |
+2.64% |
237,500 |
2024/3/25 |
7,280 |
7,350 |
7,200 |
7,200 |
-2.31% |
185,800 |
2024/3/22 |
7,520 |
7,540 |
7,270 |
7,370 |
-1.73% |
285,100 |
2024/3/21 |
7,430 |
7,520 |
7,210 |
7,500 |
+3.02% |
384,600 |
2024/3/19 |
7,240 |
7,290 |
7,100 |
7,280 |
+0.28% |
372,100 |
2024/3/18 |
6,990 |
7,300 |
6,920 |
7,260 |
+4.76% |
420,800 |
2024/3/15 |
7,010 |
7,090 |
6,860 |
6,930 |
-2.53% |
564,900 |
2024/3/14 |
7,320 |
7,410 |
6,980 |
7,110 |
-3.13% |
433,000 |
2024/3/13 |
7,840 |
7,950 |
7,230 |
7,340 |
-4.68% |
558,600 |
2024/3/12 |
7,450 |
7,780 |
7,420 |
7,700 |
+1.85% |
352,900 |
2024/3/11 |
7,600 |
7,710 |
7,450 |
7,560 |
-4.18% |
371,000 |
2024/3/8 |
7,840 |
8,090 |
7,810 |
7,890 |
+0.64% |
446,900 |
2024/3/7 |
8,080 |
8,090 |
7,760 |
7,840 |
-1.75% |
425,200 |
2024/3/6 |
7,820 |
8,070 |
7,780 |
7,980 |
-0.75% |
335,500 |
2024/3/5 |
8,000 |
8,150 |
7,900 |
8,040 |
-1.35% |
441,500 |
2024/3/4 |
8,110 |
8,390 |
8,040 |
8,150 |
+3.16% |
712,600 |
2024/3/1 |
7,720 |
7,900 |
7,680 |
7,900 |
+3.00% |
426,400 |
2024/2/29 |
7,490 |
7,690 |
7,370 |
7,670 |
+2.13% |
458,300 |
2024/2/28 |
7,270 |
7,540 |
7,230 |
7,510 |
+2.18% |
301,100 |
2024/2/27 |
7,180 |
7,350 |
7,160 |
7,350 |
+3.23% |
274,000 |
2024/2/26 |
7,380 |
7,440 |
7,120 |
7,120 |
-2.06% |
400,500 |
2024/2/22 |
7,040 |
7,360 |
7,030 |
7,270 |
+6.29% |
507,500 |
2024/2/21 |
6,830 |
6,990 |
6,790 |
6,840 |
-0.87% |
198,100 |
2024/2/20 |
6,750 |
6,940 |
6,720 |
6,900 |
+2.07% |
228,200 |
2024/2/19 |
6,910 |
7,000 |
6,760 |
6,760 |
-3.01% |
317,700 |
2024/2/16 |
6,990 |
7,210 |
6,890 |
6,970 |
+1.46% |
482,000 |
2024/2/15 |
7,010 |
7,070 |
6,820 |
6,870 |
+0.88% |
286,300 |
2024/2/14 |
6,770 |
6,860 |
6,730 |
6,810 |
+0.15% |
214,500 |
2024/2/13 |
6,600 |
6,870 |
6,550 |
6,800 |
+5.75% |
415,300 |
2024/2/9 |
6,560 |
6,720 |
6,410 |
6,430 |
-2.13% |
342,000 |
2024/2/8 |
6,490 |
6,580 |
6,370 |
6,570 |
+2.18% |
327,700 |
2024/2/7 |
6,150 |
6,580 |
6,050 |
6,430 |
+4.05% |
718,800 |
2024/2/6 |
6,270 |
6,490 |
6,120 |
6,180 |
-1.59% |
536,900 |
2024/2/5 |
6,640 |
6,650 |
6,070 |
6,280 |
+0.64% |
1,512,200 |
2024/2/2 |
6,260 |
6,260 |
6,180 |
6,240 |
+1.96% |
288,700 |
2024/2/1 |
6,100 |
6,170 |
6,090 |
6,120 |
-0.81% |
183,600 |
2024/1/31 |
6,220 |
6,230 |
6,110 |
6,170 |
-1.59% |
199,100 |
2024/1/30 |
6,320 |
6,340 |
6,250 |
6,270 |
-0.32% |
158,400 |
2024/1/29 |
6,090 |
6,290 |
6,040 |
6,290 |
+2.95% |
255,100 |
|