日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,230 |
6,240 |
6,100 |
6,140 |
-1.44% |
19,600 |
2024/7/25 |
6,300 |
6,370 |
6,210 |
6,230 |
-2.66% |
21,800 |
2024/7/24 |
6,600 |
6,620 |
6,340 |
6,400 |
-3.03% |
15,800 |
2024/7/23 |
6,500 |
6,670 |
6,460 |
6,600 |
+3.12% |
18,900 |
2024/7/22 |
6,440 |
6,550 |
6,370 |
6,400 |
+0.47% |
20,900 |
2024/7/19 |
6,280 |
6,370 |
6,260 |
6,370 |
+2.74% |
15,700 |
2024/7/18 |
6,150 |
6,230 |
6,150 |
6,200 |
+0.81% |
8,600 |
2024/7/17 |
6,130 |
6,170 |
6,110 |
6,150 |
+0.33% |
10,700 |
2024/7/16 |
6,110 |
6,210 |
6,090 |
6,130 |
+0.66% |
9,700 |
2024/7/12 |
6,100 |
6,170 |
6,050 |
6,090 |
-1.46% |
11,400 |
2024/7/11 |
6,080 |
6,200 |
6,080 |
6,180 |
+1.64% |
14,700 |
2024/7/10 |
6,180 |
6,200 |
6,070 |
6,080 |
-2.09% |
22,100 |
2024/7/9 |
6,220 |
6,260 |
6,170 |
6,210 |
-0.16% |
22,300 |
2024/7/8 |
6,220 |
6,290 |
6,190 |
6,220 |
-0.32% |
20,200 |
2024/7/5 |
6,350 |
6,350 |
6,230 |
6,240 |
-1.73% |
14,500 |
2024/7/4 |
6,370 |
6,370 |
6,180 |
6,350 |
-0.31% |
22,600 |
2024/7/3 |
6,310 |
6,370 |
6,300 |
6,370 |
-0.62% |
16,200 |
2024/7/2 |
6,390 |
6,450 |
6,360 |
6,410 |
+0.31% |
8,700 |
2024/7/1 |
6,480 |
6,480 |
6,330 |
6,390 |
-2.44% |
16,700 |
2024/6/28 |
6,550 |
6,590 |
6,440 |
6,550 |
+0.00% |
29,700 |
2024/6/27 |
6,540 |
6,560 |
6,450 |
6,550 |
+0.61% |
20,900 |
2024/6/26 |
6,500 |
6,550 |
6,410 |
6,510 |
+0.15% |
18,700 |
2024/6/25 |
6,480 |
6,550 |
6,480 |
6,500 |
+0.62% |
10,800 |
2024/6/24 |
6,490 |
6,490 |
6,360 |
6,460 |
+0.94% |
15,300 |
2024/6/21 |
6,530 |
6,600 |
6,340 |
6,400 |
-1.99% |
58,400 |
2024/6/20 |
6,450 |
6,560 |
6,440 |
6,530 |
+1.40% |
25,700 |
2024/6/19 |
6,360 |
6,440 |
6,350 |
6,440 |
+1.26% |
11,300 |
2024/6/18 |
6,370 |
6,410 |
6,300 |
6,360 |
+0.47% |
17,000 |
2024/6/17 |
6,320 |
6,380 |
6,300 |
6,330 |
+0.16% |
12,300 |
2024/6/14 |
6,300 |
6,380 |
6,300 |
6,320 |
+1.28% |
20,100 |
2024/6/13 |
6,260 |
6,320 |
6,200 |
6,240 |
-0.32% |
14,900 |
2024/6/12 |
6,220 |
6,300 |
6,220 |
6,260 |
+0.64% |
16,300 |
2024/6/11 |
6,300 |
6,360 |
6,190 |
6,220 |
-1.27% |
11,900 |
2024/6/10 |
6,220 |
6,340 |
6,220 |
6,300 |
+1.29% |
14,000 |
2024/6/7 |
6,250 |
6,250 |
6,130 |
6,220 |
-0.64% |
16,500 |
2024/6/6 |
6,230 |
6,290 |
6,170 |
6,260 |
+1.46% |
29,900 |
2024/6/5 |
6,090 |
6,170 |
6,090 |
6,170 |
-0.32% |
15,700 |
2024/6/4 |
6,190 |
6,250 |
6,150 |
6,190 |
+0.00% |
18,100 |
2024/6/3 |
6,060 |
6,220 |
6,060 |
6,190 |
+2.15% |
10,700 |
2024/5/31 |
6,030 |
6,120 |
6,030 |
6,060 |
+0.83% |
23,800 |
2024/5/30 |
6,000 |
6,060 |
5,950 |
6,010 |
+0.17% |
18,700 |
2024/5/29 |
6,150 |
6,150 |
5,960 |
6,000 |
-2.44% |
22,700 |
2024/5/28 |
6,150 |
6,210 |
6,150 |
6,150 |
+0.00% |
12,100 |
2024/5/27 |
6,080 |
6,180 |
6,040 |
6,150 |
+1.49% |
17,000 |
2024/5/24 |
6,070 |
6,180 |
6,040 |
6,060 |
+0.17% |
31,200 |
2024/5/23 |
5,960 |
6,090 |
5,960 |
6,050 |
+1.17% |
11,200 |
2024/5/22 |
6,000 |
6,040 |
5,940 |
5,980 |
-0.83% |
12,600 |
2024/5/21 |
6,010 |
6,100 |
5,990 |
6,030 |
+0.00% |
18,500 |
2024/5/20 |
6,050 |
6,120 |
5,970 |
6,030 |
+0.17% |
26,500 |
2024/5/17 |
5,860 |
6,040 |
5,850 |
6,020 |
+4.51% |
33,800 |
2024/5/16 |
5,640 |
5,830 |
5,610 |
5,760 |
+2.13% |
30,200 |
2024/5/15 |
5,680 |
5,750 |
5,600 |
5,640 |
-0.70% |
12,000 |
2024/5/14 |
5,490 |
5,710 |
5,490 |
5,680 |
+3.09% |
32,200 |
2024/5/13 |
5,490 |
5,520 |
5,430 |
5,510 |
+0.73% |
21,500 |
2024/5/10 |
5,500 |
5,540 |
5,440 |
5,470 |
+0.18% |
18,400 |
2024/5/9 |
5,440 |
5,500 |
5,390 |
5,460 |
+1.30% |
44,100 |
2024/5/8 |
5,300 |
5,470 |
5,300 |
5,390 |
+1.70% |
35,200 |
2024/5/7 |
5,330 |
5,330 |
5,280 |
5,300 |
-0.38% |
22,600 |
2024/5/2 |
5,320 |
5,350 |
5,250 |
5,320 |
+0.00% |
35,300 |
2024/5/1 |
5,450 |
5,570 |
5,260 |
5,320 |
-7.48% |
46,200 |
2024/4/30 |
5,740 |
5,840 |
5,710 |
5,750 |
+0.17% |
14,600 |
2024/4/26 |
5,640 |
5,770 |
5,620 |
5,740 |
+1.77% |
25,900 |
2024/4/25 |
5,810 |
5,810 |
5,640 |
5,640 |
-2.08% |
15,500 |
2024/4/24 |
5,780 |
5,800 |
5,740 |
5,760 |
+0.00% |
12,900 |
2024/4/23 |
5,860 |
5,860 |
5,750 |
5,760 |
-1.71% |
13,900 |
2024/4/22 |
5,800 |
5,900 |
5,800 |
5,860 |
+1.21% |
9,000 |
2024/4/19 |
5,880 |
5,940 |
5,760 |
5,790 |
-1.53% |
9,400 |
2024/4/18 |
5,850 |
5,910 |
5,850 |
5,880 |
+0.17% |
4,900 |
2024/4/17 |
5,920 |
5,930 |
5,850 |
5,870 |
-0.84% |
11,900 |
2024/4/16 |
5,920 |
5,960 |
5,900 |
5,920 |
+0.00% |
7,700 |
2024/4/15 |
5,950 |
6,030 |
5,920 |
5,920 |
-1.17% |
14,100 |
2024/4/12 |
5,970 |
6,080 |
5,950 |
5,990 |
+0.67% |
12,900 |
2024/4/11 |
6,010 |
6,050 |
5,920 |
5,950 |
-2.62% |
12,300 |
2024/4/10 |
6,020 |
6,150 |
6,020 |
6,110 |
+1.83% |
5,300 |
2024/4/9 |
6,020 |
6,020 |
5,990 |
6,000 |
-0.17% |
3,700 |
2024/4/8 |
6,010 |
6,050 |
5,980 |
6,010 |
+0.33% |
8,300 |
2024/4/5 |
5,870 |
6,000 |
5,870 |
5,990 |
+1.35% |
14,400 |
2024/4/4 |
5,850 |
5,930 |
5,850 |
5,910 |
+0.85% |
10,800 |
2024/4/3 |
5,880 |
5,920 |
5,860 |
5,860 |
-1.18% |
14,400 |
2024/4/2 |
6,020 |
6,040 |
5,930 |
5,930 |
-2.31% |
15,400 |
2024/4/1 |
6,030 |
6,120 |
6,030 |
6,070 |
+0.66% |
7,300 |
2024/3/29 |
6,050 |
6,060 |
6,000 |
6,030 |
-0.66% |
10,500 |
2024/3/28 |
6,120 |
6,120 |
6,010 |
6,070 |
-0.98% |
13,300 |
2024/3/27 |
6,050 |
6,180 |
6,050 |
6,130 |
+1.66% |
20,300 |
2024/3/26 |
6,050 |
6,070 |
6,030 |
6,030 |
-0.33% |
7,900 |
2024/3/25 |
6,080 |
6,100 |
6,030 |
6,050 |
-0.98% |
9,600 |
2024/3/22 |
6,080 |
6,120 |
6,050 |
6,110 |
+0.49% |
9,300 |
2024/3/21 |
6,130 |
6,130 |
6,040 |
6,080 |
+0.50% |
12,100 |
2024/3/19 |
5,930 |
6,050 |
5,930 |
6,050 |
+1.51% |
13,500 |
2024/3/18 |
5,920 |
5,990 |
5,910 |
5,960 |
-1.00% |
12,300 |
2024/3/15 |
5,970 |
6,040 |
5,900 |
6,020 |
+1.52% |
26,700 |
2024/3/14 |
5,900 |
5,930 |
5,840 |
5,930 |
+0.00% |
19,500 |
2024/3/13 |
6,040 |
6,050 |
5,920 |
5,930 |
-1.82% |
15,300 |
2024/3/12 |
6,020 |
6,040 |
5,930 |
6,040 |
+0.33% |
15,300 |
2024/3/11 |
6,080 |
6,080 |
5,960 |
6,020 |
-1.15% |
14,700 |
2024/3/8 |
6,000 |
6,090 |
5,980 |
6,090 |
+1.50% |
34,200 |
2024/3/7 |
6,060 |
6,060 |
5,960 |
6,000 |
-0.99% |
19,200 |
2024/3/6 |
6,050 |
6,130 |
6,050 |
6,060 |
-0.98% |
19,300 |
2024/3/5 |
6,120 |
6,120 |
6,020 |
6,120 |
-0.33% |
29,800 |
2024/3/4 |
6,230 |
6,260 |
6,110 |
6,140 |
-1.76% |
25,800 |
2024/3/1 |
6,280 |
6,300 |
6,240 |
6,250 |
-0.48% |
15,000 |
2024/2/29 |
6,340 |
6,340 |
6,260 |
6,280 |
-1.26% |
25,800 |
2024/2/28 |
6,340 |
6,400 |
6,310 |
6,360 |
+0.32% |
16,000 |
2024/2/27 |
6,290 |
6,410 |
6,260 |
6,340 |
+0.96% |
21,500 |
2024/2/26 |
6,390 |
6,390 |
6,240 |
6,280 |
-1.26% |
11,400 |
2024/2/22 |
6,310 |
6,370 |
6,290 |
6,360 |
+0.00% |
13,100 |
2024/2/21 |
6,360 |
6,360 |
6,270 |
6,360 |
+0.32% |
20,000 |
2024/2/20 |
6,390 |
6,390 |
6,270 |
6,340 |
-0.78% |
17,800 |
2024/2/19 |
6,390 |
6,420 |
6,340 |
6,390 |
+0.00% |
15,100 |
2024/2/16 |
6,400 |
6,440 |
6,310 |
6,390 |
-0.47% |
18,500 |
2024/2/15 |
6,740 |
6,750 |
6,390 |
6,420 |
-4.75% |
23,500 |
2024/2/14 |
6,870 |
6,870 |
6,710 |
6,740 |
-1.89% |
24,400 |
2024/2/13 |
6,890 |
6,890 |
6,810 |
6,870 |
+0.59% |
19,200 |
2024/2/9 |
6,820 |
6,850 |
6,790 |
6,830 |
-0.29% |
26,900 |
2024/2/8 |
6,950 |
6,950 |
6,810 |
6,850 |
-1.58% |
25,300 |
2024/2/7 |
7,050 |
7,050 |
6,960 |
6,960 |
+0.14% |
19,100 |
2024/2/6 |
6,960 |
7,000 |
6,930 |
6,950 |
-0.14% |
22,300 |
2024/2/5 |
6,970 |
6,990 |
6,950 |
6,960 |
-0.57% |
12,800 |
2024/2/2 |
7,030 |
7,030 |
6,970 |
7,000 |
+0.43% |
13,100 |
2024/2/1 |
7,070 |
7,090 |
6,970 |
6,970 |
-0.29% |
12,700 |
2024/1/31 |
6,940 |
7,040 |
6,920 |
6,990 |
+0.29% |
17,800 |
2024/1/30 |
7,250 |
7,280 |
6,970 |
6,970 |
-2.11% |
35,000 |
2024/1/29 |
7,160 |
7,170 |
7,120 |
7,120 |
-0.42% |
15,100 |
|