日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
7,200 |
7,200 |
7,140 |
7,200 |
+0.56% |
1,400 |
2024/7/25 |
7,100 |
7,200 |
7,090 |
7,160 |
+0.99% |
1,900 |
2024/7/24 |
7,190 |
7,190 |
7,090 |
7,090 |
-1.66% |
700 |
2024/7/23 |
7,200 |
7,210 |
7,180 |
7,210 |
+1.12% |
1,100 |
2024/7/22 |
7,210 |
7,210 |
7,100 |
7,130 |
+0.00% |
2,200 |
2024/7/19 |
7,100 |
7,130 |
7,100 |
7,130 |
+0.42% |
400 |
2024/7/18 |
7,100 |
7,120 |
7,100 |
7,100 |
+0.00% |
1,100 |
2024/7/17 |
7,070 |
7,100 |
7,070 |
7,100 |
+0.71% |
200 |
2024/7/16 |
7,040 |
7,070 |
7,040 |
7,050 |
+0.14% |
1,300 |
2024/7/12 |
7,020 |
7,040 |
7,020 |
7,040 |
+0.14% |
500 |
2024/7/11 |
7,060 |
7,060 |
7,030 |
7,030 |
-0.57% |
900 |
2024/7/10 |
7,040 |
7,130 |
7,000 |
7,070 |
+0.71% |
1,900 |
2024/7/9 |
7,040 |
7,060 |
6,980 |
7,020 |
-0.57% |
400 |
2024/7/8 |
7,080 |
7,080 |
7,060 |
7,060 |
-0.28% |
500 |
2024/7/5 |
7,090 |
7,090 |
7,080 |
7,080 |
-0.28% |
300 |
2024/7/4 |
7,110 |
7,160 |
7,100 |
7,100 |
+0.28% |
600 |
2024/7/3 |
7,150 |
7,150 |
7,050 |
7,080 |
-0.98% |
1,300 |
2024/7/2 |
7,150 |
7,150 |
7,150 |
7,150 |
+0.28% |
200 |
2024/7/1 |
6,970 |
7,130 |
6,970 |
7,130 |
+2.74% |
2,300 |
2024/6/28 |
7,090 |
7,120 |
6,900 |
6,940 |
-1.98% |
3,700 |
2024/6/27 |
6,960 |
7,080 |
6,960 |
7,080 |
+1.72% |
1,400 |
2024/6/26 |
6,950 |
6,960 |
6,910 |
6,960 |
+0.14% |
800 |
2024/6/25 |
6,910 |
6,980 |
6,900 |
6,950 |
+0.72% |
2,200 |
2024/6/24 |
6,940 |
6,940 |
6,840 |
6,900 |
-0.58% |
900 |
2024/6/21 |
6,940 |
7,080 |
6,940 |
6,940 |
+0.00% |
2,400 |
2024/6/20 |
6,960 |
6,960 |
6,810 |
6,940 |
-0.14% |
1,100 |
2024/6/19 |
7,060 |
7,110 |
6,810 |
6,950 |
-1.28% |
2,300 |
2024/6/18 |
7,000 |
7,040 |
6,900 |
7,040 |
+0.43% |
1,100 |
2024/6/17 |
7,350 |
7,350 |
6,940 |
7,010 |
-4.63% |
4,500 |
2024/6/14 |
7,380 |
7,380 |
6,730 |
7,350 |
-2.00% |
17,600 |
2024/6/13 |
7,390 |
7,500 |
7,100 |
7,500 |
+3.59% |
6,200 |
2024/6/12 |
7,090 |
7,260 |
7,060 |
7,240 |
+2.12% |
2,100 |
2024/6/11 |
7,400 |
7,400 |
7,040 |
7,090 |
-4.19% |
4,300 |
2024/6/10 |
7,560 |
7,560 |
7,130 |
7,400 |
-2.63% |
2,700 |
2024/6/7 |
7,210 |
7,600 |
7,210 |
7,600 |
+6.29% |
3,400 |
2024/6/6 |
7,100 |
7,170 |
7,060 |
7,150 |
+0.70% |
600 |
2024/6/5 |
6,990 |
7,100 |
6,890 |
7,100 |
+0.28% |
1,100 |
2024/6/4 |
6,900 |
7,080 |
6,900 |
7,080 |
+2.46% |
1,000 |
2024/6/3 |
6,890 |
6,910 |
6,830 |
6,910 |
+2.07% |
600 |
2024/5/31 |
6,750 |
6,850 |
6,750 |
6,770 |
+0.30% |
600 |
2024/5/30 |
6,800 |
6,800 |
6,650 |
6,750 |
-0.74% |
700 |
2024/5/29 |
7,010 |
7,020 |
6,800 |
6,800 |
-3.27% |
3,100 |
2024/5/28 |
7,070 |
7,090 |
7,030 |
7,030 |
-0.28% |
700 |
2024/5/27 |
7,180 |
7,180 |
7,000 |
7,050 |
-1.81% |
1,500 |
2024/5/24 |
6,900 |
7,180 |
6,870 |
7,180 |
+4.06% |
2,400 |
2024/5/23 |
6,640 |
6,960 |
6,640 |
6,900 |
+3.92% |
3,000 |
2024/5/22 |
6,670 |
6,680 |
6,640 |
6,640 |
+0.45% |
900 |
2024/5/21 |
6,560 |
6,610 |
6,560 |
6,610 |
+0.92% |
500 |
2024/5/20 |
6,540 |
6,550 |
6,540 |
6,550 |
+1.39% |
200 |
2024/5/17 |
6,550 |
6,600 |
6,430 |
6,460 |
-1.67% |
2,000 |
2024/5/16 |
6,570 |
6,600 |
6,570 |
6,570 |
+0.15% |
1,500 |
2024/5/15 |
6,530 |
6,560 |
6,530 |
6,560 |
+0.77% |
700 |
2024/5/14 |
6,510 |
6,510 |
6,510 |
6,510 |
+0.62% |
500 |
2024/5/13 |
6,400 |
6,490 |
6,400 |
6,470 |
+0.47% |
700 |
2024/5/10 |
6,410 |
6,470 |
6,400 |
6,440 |
+0.62% |
600 |
2024/5/9 |
6,400 |
6,430 |
6,400 |
6,400 |
+0.00% |
1,000 |
2024/5/8 |
6,400 |
6,400 |
6,400 |
6,400 |
+0.00% |
200 |
2024/5/7 |
6,380 |
6,400 |
6,370 |
6,400 |
+1.27% |
700 |
2024/5/2 |
6,400 |
6,400 |
6,320 |
6,320 |
-1.25% |
500 |
2024/5/1 |
6,350 |
6,400 |
6,350 |
6,400 |
+0.79% |
200 |
2024/4/30 |
6,410 |
6,410 |
6,350 |
6,350 |
-0.94% |
900 |
2024/4/26 |
6,410 |
6,470 |
6,400 |
6,410 |
-2.14% |
2,600 |
2024/4/25 |
6,570 |
6,590 |
6,550 |
6,550 |
+0.15% |
1,400 |
2024/4/24 |
6,540 |
6,590 |
6,540 |
6,540 |
+0.00% |
700 |
2024/4/23 |
6,570 |
6,590 |
6,500 |
6,540 |
-0.46% |
1,100 |
2024/4/22 |
6,590 |
6,600 |
6,480 |
6,570 |
-0.45% |
1,200 |
2024/4/19 |
6,560 |
6,600 |
6,510 |
6,600 |
+0.15% |
2,200 |
2024/4/18 |
6,590 |
6,590 |
6,590 |
6,590 |
+0.00% |
300 |
2024/4/17 |
6,600 |
6,620 |
6,590 |
6,590 |
-0.15% |
2,100 |
2024/4/16 |
6,570 |
6,660 |
6,560 |
6,600 |
+0.15% |
1,000 |
2024/4/15 |
6,590 |
6,640 |
6,590 |
6,590 |
+0.00% |
1,800 |
2024/4/12 |
6,570 |
6,590 |
6,530 |
6,590 |
+0.30% |
1,400 |
2024/4/11 |
6,550 |
6,570 |
6,550 |
6,570 |
+0.31% |
400 |
2024/4/10 |
6,420 |
6,580 |
6,380 |
6,550 |
+2.66% |
4,000 |
2024/4/9 |
6,330 |
6,380 |
6,330 |
6,380 |
+0.47% |
500 |
2024/4/8 |
6,350 |
6,350 |
6,350 |
6,350 |
-0.16% |
100 |
2024/4/5 |
6,250 |
6,360 |
6,250 |
6,360 |
+0.16% |
500 |
2024/4/4 |
6,230 |
6,350 |
6,220 |
6,350 |
+1.60% |
2,700 |
2024/4/3 |
6,230 |
6,280 |
6,160 |
6,250 |
+0.81% |
1,900 |
2024/4/2 |
6,250 |
6,250 |
6,200 |
6,200 |
-0.32% |
900 |
2024/4/1 |
6,260 |
6,260 |
6,200 |
6,220 |
-0.16% |
600 |
2024/3/29 |
6,260 |
6,280 |
6,200 |
6,230 |
-0.16% |
1,900 |
2024/3/28 |
6,240 |
6,250 |
6,200 |
6,240 |
+0.65% |
500 |
2024/3/27 |
6,260 |
6,260 |
6,170 |
6,200 |
+0.00% |
700 |
2024/3/26 |
6,200 |
6,200 |
6,200 |
6,200 |
-1.12% |
600 |
2024/3/25 |
6,270 |
6,270 |
6,180 |
6,270 |
-0.16% |
2,400 |
2024/3/22 |
6,130 |
6,300 |
6,110 |
6,280 |
+2.28% |
3,400 |
2024/3/21 |
6,140 |
6,190 |
6,130 |
6,140 |
+0.00% |
2,300 |
2024/3/19 |
6,230 |
6,230 |
6,140 |
6,140 |
+0.16% |
1,800 |
2024/3/18 |
6,260 |
6,260 |
6,130 |
6,130 |
-2.08% |
3,800 |
2024/3/15 |
6,560 |
6,560 |
6,210 |
6,260 |
-5.01% |
5,900 |
2024/3/14 |
6,450 |
6,670 |
6,210 |
6,590 |
+2.81% |
5,600 |
2024/3/13 |
6,270 |
6,410 |
6,270 |
6,410 |
+2.23% |
2,200 |
2024/3/12 |
6,220 |
6,280 |
6,180 |
6,270 |
+0.97% |
900 |
2024/3/11 |
6,140 |
6,300 |
6,140 |
6,210 |
+1.14% |
1,700 |
2024/3/8 |
6,110 |
6,140 |
6,100 |
6,140 |
-0.49% |
500 |
2024/3/7 |
6,120 |
6,190 |
6,110 |
6,170 |
-0.48% |
600 |
2024/3/6 |
6,130 |
6,200 |
6,130 |
6,200 |
-0.48% |
600 |
2024/3/5 |
6,100 |
6,280 |
6,100 |
6,230 |
+2.13% |
500 |
2024/3/4 |
6,060 |
6,100 |
6,050 |
6,100 |
+0.49% |
1,800 |
2024/3/1 |
6,160 |
6,160 |
6,070 |
6,070 |
-1.46% |
500 |
2024/2/29 |
6,090 |
6,160 |
6,090 |
6,160 |
+0.98% |
600 |
2024/2/28 |
6,100 |
6,100 |
6,100 |
6,100 |
-0.33% |
600 |
2024/2/27 |
6,200 |
6,200 |
6,070 |
6,120 |
-1.29% |
1,200 |
2024/2/26 |
6,270 |
6,300 |
6,200 |
6,200 |
-1.43% |
1,500 |
2024/2/22 |
6,350 |
6,350 |
6,290 |
6,290 |
-1.10% |
300 |
2024/2/19 |
6,360 |
6,360 |
6,360 |
6,360 |
+0.00% |
100 |
2024/2/16 |
6,360 |
6,360 |
6,360 |
6,360 |
+0.00% |
200 |
2024/2/15 |
6,350 |
6,460 |
6,350 |
6,360 |
+0.16% |
1,500 |
2024/2/14 |
6,360 |
6,360 |
6,260 |
6,350 |
+0.16% |
1,100 |
2024/2/13 |
6,330 |
6,350 |
6,330 |
6,340 |
+0.16% |
900 |
2024/2/9 |
6,330 |
6,350 |
6,330 |
6,330 |
+0.00% |
600 |
2024/2/8 |
6,340 |
6,380 |
6,330 |
6,330 |
-1.25% |
800 |
2024/2/7 |
6,480 |
6,480 |
6,410 |
6,410 |
-0.77% |
200 |
2024/2/6 |
6,400 |
6,520 |
6,400 |
6,460 |
+0.16% |
600 |
2024/2/5 |
6,470 |
6,470 |
6,450 |
6,450 |
+0.94% |
400 |
2024/2/2 |
6,490 |
6,490 |
6,320 |
6,390 |
+1.11% |
800 |
2024/2/1 |
6,370 |
6,370 |
6,290 |
6,320 |
-0.78% |
600 |
2024/1/31 |
6,460 |
6,460 |
6,310 |
6,370 |
+0.16% |
900 |
2024/1/30 |
6,320 |
6,360 |
6,320 |
6,360 |
+0.16% |
600 |
2024/1/29 |
6,280 |
6,410 |
6,260 |
6,350 |
+1.44% |
3,900 |
2024/1/26 |
6,240 |
6,360 |
6,230 |
6,260 |
+0.32% |
2,300 |
2024/1/25 |
6,140 |
6,270 |
6,140 |
6,240 |
+1.63% |
2,800 |
|