日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,300 |
6,311 |
6,198 |
6,275 |
+0.30% |
210,400 |
2024/7/25 |
6,085 |
6,325 |
6,060 |
6,256 |
+3.23% |
431,700 |
2024/7/24 |
6,102 |
6,146 |
6,025 |
6,060 |
-1.40% |
149,300 |
2024/7/23 |
6,185 |
6,231 |
6,123 |
6,146 |
-1.93% |
132,500 |
2024/7/22 |
6,301 |
6,319 |
6,217 |
6,267 |
-0.13% |
175,200 |
2024/7/19 |
6,350 |
6,375 |
6,191 |
6,275 |
-0.11% |
259,400 |
2024/7/18 |
6,100 |
6,317 |
6,073 |
6,282 |
+2.26% |
332,600 |
2024/7/17 |
6,131 |
6,148 |
6,066 |
6,143 |
+0.77% |
179,000 |
2024/7/16 |
6,365 |
6,368 |
6,056 |
6,096 |
-3.41% |
329,900 |
2024/7/12 |
6,000 |
6,320 |
5,977 |
6,311 |
+3.46% |
566,000 |
2024/7/11 |
6,220 |
6,234 |
6,098 |
6,100 |
-2.27% |
465,500 |
2024/7/10 |
5,827 |
6,272 |
5,822 |
6,242 |
+8.99% |
1,117,700 |
2024/7/9 |
5,619 |
5,774 |
5,594 |
5,727 |
+2.27% |
226,600 |
2024/7/8 |
5,643 |
5,643 |
5,580 |
5,600 |
-1.13% |
262,000 |
2024/7/5 |
5,756 |
5,785 |
5,629 |
5,664 |
-1.41% |
148,900 |
2024/7/4 |
5,710 |
5,780 |
5,701 |
5,745 |
+0.61% |
144,900 |
2024/7/3 |
5,651 |
5,720 |
5,644 |
5,710 |
+0.79% |
158,800 |
2024/7/2 |
5,745 |
5,745 |
5,595 |
5,665 |
-1.70% |
348,600 |
2024/7/1 |
5,641 |
5,770 |
5,640 |
5,763 |
+2.16% |
296,700 |
2024/6/28 |
5,628 |
5,679 |
5,596 |
5,641 |
+0.32% |
207,900 |
2024/6/27 |
5,574 |
5,623 |
5,574 |
5,623 |
+0.11% |
178,000 |
2024/6/26 |
5,600 |
5,626 |
5,565 |
5,617 |
+0.54% |
227,900 |
2024/6/25 |
5,606 |
5,636 |
5,587 |
5,587 |
-0.37% |
182,800 |
2024/6/24 |
5,610 |
5,620 |
5,555 |
5,608 |
+0.79% |
240,800 |
2024/6/21 |
5,506 |
5,618 |
5,506 |
5,564 |
+1.15% |
337,700 |
2024/6/20 |
5,660 |
5,680 |
5,460 |
5,501 |
-3.05% |
361,100 |
2024/6/19 |
5,633 |
5,677 |
5,592 |
5,674 |
+0.69% |
208,200 |
2024/6/18 |
5,650 |
5,650 |
5,595 |
5,635 |
+0.36% |
169,000 |
2024/6/17 |
5,600 |
5,615 |
5,561 |
5,615 |
+0.27% |
227,900 |
2024/6/14 |
5,600 |
5,613 |
5,558 |
5,600 |
+0.56% |
467,300 |
2024/6/13 |
5,622 |
5,646 |
5,557 |
5,569 |
-0.55% |
179,400 |
2024/6/12 |
5,600 |
5,630 |
5,561 |
5,600 |
+0.00% |
172,400 |
2024/6/11 |
5,609 |
5,676 |
5,573 |
5,600 |
+0.07% |
208,000 |
2024/6/10 |
5,545 |
5,608 |
5,544 |
5,596 |
+0.96% |
220,400 |
2024/6/7 |
5,600 |
5,623 |
5,539 |
5,543 |
-0.70% |
192,800 |
2024/6/6 |
5,600 |
5,609 |
5,550 |
5,582 |
-0.32% |
268,200 |
2024/6/5 |
5,473 |
5,624 |
5,473 |
5,600 |
+2.34% |
421,200 |
2024/6/4 |
5,357 |
5,496 |
5,332 |
5,472 |
+1.82% |
307,500 |
2024/6/3 |
5,358 |
5,423 |
5,322 |
5,374 |
+1.24% |
277,300 |
2024/5/31 |
5,305 |
5,359 |
5,246 |
5,308 |
+0.89% |
397,600 |
2024/5/30 |
5,125 |
5,313 |
5,125 |
5,261 |
+1.72% |
399,600 |
2024/5/29 |
5,143 |
5,184 |
5,120 |
5,172 |
+0.06% |
277,300 |
2024/5/28 |
5,199 |
5,241 |
5,146 |
5,169 |
-1.17% |
164,500 |
2024/5/27 |
5,200 |
5,246 |
5,171 |
5,230 |
+0.58% |
134,800 |
2024/5/24 |
5,130 |
5,239 |
5,128 |
5,200 |
+0.04% |
219,500 |
2024/5/23 |
5,209 |
5,250 |
5,164 |
5,198 |
-0.15% |
205,900 |
2024/5/22 |
5,344 |
5,377 |
5,206 |
5,206 |
-2.58% |
280,500 |
2024/5/21 |
5,301 |
5,390 |
5,265 |
5,344 |
+1.12% |
292,500 |
2024/5/20 |
5,250 |
5,322 |
5,200 |
5,285 |
-0.11% |
397,600 |
2024/5/17 |
5,300 |
5,363 |
5,258 |
5,291 |
-1.21% |
254,100 |
2024/5/16 |
5,381 |
5,443 |
5,310 |
5,356 |
-1.07% |
415,800 |
2024/5/15 |
5,388 |
5,609 |
5,372 |
5,414 |
-3.39% |
665,200 |
2024/5/14 |
5,587 |
5,681 |
5,548 |
5,604 |
-0.62% |
355,700 |
2024/5/13 |
5,638 |
5,648 |
5,575 |
5,639 |
-0.21% |
219,500 |
2024/5/10 |
5,608 |
5,683 |
5,581 |
5,651 |
+0.80% |
187,600 |
2024/5/9 |
5,623 |
5,666 |
5,570 |
5,606 |
-0.28% |
152,700 |
2024/5/8 |
5,633 |
5,650 |
5,589 |
5,622 |
-0.62% |
183,600 |
2024/5/7 |
5,621 |
5,675 |
5,588 |
5,657 |
+0.78% |
191,800 |
2024/5/2 |
5,581 |
5,644 |
5,556 |
5,613 |
-0.07% |
172,600 |
2024/5/1 |
5,670 |
5,670 |
5,544 |
5,617 |
-1.47% |
294,700 |
2024/4/30 |
5,730 |
5,781 |
5,656 |
5,701 |
-0.61% |
283,600 |
2024/4/26 |
5,676 |
5,736 |
5,606 |
5,736 |
+1.29% |
286,800 |
2024/4/25 |
5,741 |
5,759 |
5,662 |
5,663 |
-1.97% |
210,000 |
2024/4/24 |
5,772 |
5,786 |
5,704 |
5,777 |
-0.26% |
201,400 |
2024/4/23 |
5,797 |
5,877 |
5,773 |
5,792 |
+0.35% |
129,300 |
2024/4/22 |
5,726 |
5,799 |
5,702 |
5,772 |
+1.49% |
188,800 |
2024/4/19 |
5,680 |
5,693 |
5,590 |
5,687 |
-0.05% |
229,100 |
2024/4/18 |
5,717 |
5,764 |
5,690 |
5,690 |
-0.32% |
145,300 |
2024/4/17 |
5,808 |
5,830 |
5,707 |
5,708 |
-1.67% |
193,700 |
2024/4/16 |
5,856 |
5,877 |
5,731 |
5,805 |
-2.03% |
327,000 |
2024/4/15 |
5,962 |
5,971 |
5,860 |
5,925 |
-2.08% |
216,200 |
2024/4/12 |
6,051 |
6,100 |
6,006 |
6,051 |
+1.09% |
258,700 |
2024/4/11 |
6,024 |
6,024 |
5,928 |
5,986 |
-1.56% |
227,100 |
2024/4/10 |
6,067 |
6,130 |
6,060 |
6,081 |
+0.23% |
159,600 |
2024/4/9 |
6,128 |
6,173 |
6,023 |
6,067 |
-1.03% |
208,300 |
2024/4/8 |
5,965 |
6,178 |
5,942 |
6,130 |
+2.66% |
320,200 |
2024/4/5 |
5,981 |
6,072 |
5,893 |
5,971 |
-0.02% |
254,800 |
2024/4/4 |
5,849 |
6,009 |
5,849 |
5,972 |
+2.52% |
304,500 |
2024/4/3 |
5,839 |
5,902 |
5,802 |
5,825 |
-1.19% |
291,700 |
2024/4/2 |
6,039 |
6,218 |
5,851 |
5,895 |
-2.38% |
438,800 |
2024/4/1 |
6,099 |
6,112 |
5,998 |
6,039 |
+0.13% |
229,100 |
2024/3/29 |
5,970 |
6,055 |
5,970 |
6,031 |
+0.10% |
309,700 |
2024/3/28 |
6,140 |
6,243 |
6,007 |
6,025 |
-2.48% |
391,900 |
2024/3/27 |
6,100 |
6,218 |
6,098 |
6,178 |
+2.27% |
398,300 |
2024/3/26 |
5,940 |
6,068 |
5,925 |
6,041 |
+1.38% |
343,700 |
2024/3/25 |
6,081 |
6,187 |
5,950 |
5,959 |
-1.63% |
474,300 |
2024/3/22 |
6,053 |
6,126 |
5,992 |
6,058 |
-1.01% |
573,900 |
2024/3/21 |
6,316 |
6,319 |
6,116 |
6,120 |
-3.79% |
641,200 |
2024/3/19 |
6,325 |
6,384 |
6,225 |
6,361 |
-0.03% |
326,600 |
2024/3/18 |
6,451 |
6,485 |
6,338 |
6,363 |
-0.45% |
279,900 |
2024/3/15 |
6,502 |
6,533 |
6,336 |
6,392 |
-1.71% |
436,500 |
2024/3/14 |
6,362 |
6,533 |
6,325 |
6,503 |
+1.64% |
328,700 |
2024/3/13 |
6,318 |
6,402 |
6,283 |
6,398 |
+1.68% |
244,700 |
2024/3/12 |
6,276 |
6,310 |
6,220 |
6,292 |
-0.65% |
222,200 |
2024/3/11 |
6,264 |
6,333 |
6,226 |
6,333 |
+0.43% |
281,500 |
2024/3/8 |
6,361 |
6,373 |
6,253 |
6,306 |
-1.07% |
389,000 |
2024/3/7 |
6,356 |
6,437 |
6,312 |
6,374 |
+0.28% |
318,700 |
2024/3/6 |
6,312 |
6,383 |
6,243 |
6,356 |
+0.17% |
298,100 |
2024/3/5 |
6,210 |
6,367 |
6,190 |
6,345 |
+1.81% |
478,900 |
2024/3/4 |
6,339 |
6,411 |
6,213 |
6,232 |
-2.94% |
879,500 |
2024/3/1 |
6,502 |
6,562 |
6,413 |
6,421 |
-2.59% |
755,600 |
2024/2/29 |
6,601 |
6,643 |
6,497 |
6,592 |
-0.27% |
461,700 |
2024/2/28 |
6,589 |
6,679 |
6,578 |
6,610 |
-0.42% |
276,200 |
2024/2/27 |
6,716 |
6,776 |
6,589 |
6,638 |
-2.61% |
377,500 |
2024/2/26 |
6,934 |
7,010 |
6,746 |
6,816 |
-1.45% |
367,000 |
2024/2/22 |
6,770 |
6,956 |
6,770 |
6,916 |
+2.34% |
373,800 |
2024/2/21 |
6,735 |
6,820 |
6,696 |
6,758 |
+0.43% |
350,000 |
2024/2/20 |
7,024 |
7,083 |
6,694 |
6,729 |
-4.57% |
477,800 |
2024/2/19 |
6,880 |
7,052 |
6,822 |
7,051 |
+1.92% |
291,900 |
2024/2/16 |
7,001 |
7,052 |
6,840 |
6,918 |
-0.66% |
515,300 |
2024/2/15 |
7,395 |
7,395 |
6,788 |
6,964 |
-6.41% |
889,100 |
2024/2/14 |
7,018 |
7,484 |
7,018 |
7,441 |
+8.23% |
965,500 |
2024/2/13 |
6,675 |
6,891 |
6,562 |
6,875 |
+3.00% |
486,600 |
2024/2/9 |
6,741 |
6,838 |
6,641 |
6,675 |
-1.61% |
293,600 |
2024/2/8 |
6,670 |
6,816 |
6,650 |
6,784 |
+1.18% |
310,400 |
2024/2/7 |
6,705 |
6,710 |
6,605 |
6,705 |
-0.40% |
228,300 |
2024/2/6 |
6,709 |
6,809 |
6,704 |
6,732 |
-0.15% |
213,500 |
2024/2/5 |
6,805 |
6,816 |
6,716 |
6,742 |
-0.69% |
202,700 |
2024/2/2 |
6,880 |
6,886 |
6,714 |
6,789 |
-0.43% |
259,200 |
2024/2/1 |
6,807 |
6,868 |
6,767 |
6,818 |
-0.39% |
230,500 |
2024/1/31 |
6,774 |
6,859 |
6,730 |
6,845 |
+0.96% |
215,600 |
2024/1/30 |
6,975 |
7,034 |
6,780 |
6,780 |
-2.24% |
293,500 |
2024/1/29 |
6,850 |
6,947 |
6,849 |
6,935 |
+1.11% |
208,200 |
|