日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,440 |
6,610 |
6,420 |
6,460 |
+1.89% |
3,600 |
2024/7/25 |
6,300 |
6,360 |
6,300 |
6,340 |
-0.31% |
3,600 |
2024/7/24 |
6,390 |
6,480 |
6,360 |
6,360 |
-0.47% |
2,600 |
2024/7/23 |
6,310 |
6,410 |
6,310 |
6,390 |
+1.27% |
1,800 |
2024/7/22 |
6,340 |
6,390 |
6,280 |
6,310 |
-1.41% |
4,900 |
2024/7/19 |
6,380 |
6,450 |
6,340 |
6,400 |
+0.31% |
1,400 |
2024/7/18 |
6,450 |
6,480 |
6,330 |
6,380 |
-1.69% |
3,900 |
2024/7/17 |
6,550 |
6,550 |
6,490 |
6,490 |
-0.61% |
2,200 |
2024/7/16 |
6,500 |
6,620 |
6,450 |
6,530 |
+0.62% |
2,600 |
2024/7/12 |
6,530 |
6,530 |
6,450 |
6,490 |
-0.61% |
2,300 |
2024/7/11 |
6,440 |
6,540 |
6,440 |
6,530 |
+1.40% |
1,100 |
2024/7/10 |
6,540 |
6,570 |
6,440 |
6,440 |
-1.53% |
4,700 |
2024/7/9 |
6,340 |
6,540 |
6,340 |
6,540 |
+3.65% |
6,400 |
2024/7/8 |
6,590 |
6,590 |
6,290 |
6,310 |
-2.77% |
13,900 |
2024/7/5 |
6,710 |
6,730 |
6,410 |
6,490 |
-2.11% |
16,100 |
2024/7/4 |
6,900 |
6,910 |
6,620 |
6,630 |
-3.49% |
10,300 |
2024/7/3 |
6,850 |
6,950 |
6,800 |
6,870 |
+0.29% |
3,500 |
2024/7/2 |
6,990 |
6,990 |
6,770 |
6,850 |
-2.00% |
8,600 |
2024/7/1 |
7,350 |
7,350 |
6,990 |
6,990 |
-4.90% |
16,500 |
2024/6/28 |
7,550 |
7,550 |
7,330 |
7,350 |
-1.61% |
5,200 |
2024/6/27 |
7,460 |
7,580 |
7,250 |
7,470 |
+2.19% |
12,000 |
2024/6/26 |
7,400 |
7,530 |
7,310 |
7,310 |
+1.11% |
13,300 |
2024/6/25 |
7,150 |
7,360 |
7,070 |
7,230 |
+2.26% |
10,800 |
2024/6/24 |
7,010 |
7,170 |
7,000 |
7,070 |
+0.86% |
9,200 |
2024/6/21 |
6,850 |
7,200 |
6,820 |
7,010 |
+2.34% |
10,300 |
2024/6/20 |
6,710 |
6,850 |
6,660 |
6,850 |
+1.93% |
9,500 |
2024/6/19 |
6,640 |
6,770 |
6,640 |
6,720 |
+1.20% |
5,300 |
2024/6/18 |
6,690 |
6,710 |
6,550 |
6,640 |
-0.90% |
6,900 |
2024/6/17 |
6,240 |
6,940 |
6,240 |
6,700 |
+9.12% |
36,600 |
2024/6/14 |
6,030 |
6,180 |
6,030 |
6,140 |
+0.82% |
3,200 |
2024/6/13 |
6,130 |
6,130 |
6,030 |
6,090 |
-0.49% |
3,300 |
2024/6/12 |
6,190 |
6,230 |
6,110 |
6,120 |
-0.81% |
4,300 |
2024/6/11 |
5,970 |
6,190 |
5,970 |
6,170 |
+3.35% |
8,700 |
2024/6/10 |
5,800 |
6,000 |
5,800 |
5,970 |
+2.93% |
11,000 |
2024/6/7 |
5,810 |
5,850 |
5,790 |
5,800 |
-0.17% |
1,200 |
2024/6/6 |
5,770 |
5,830 |
5,770 |
5,810 |
+0.35% |
2,600 |
2024/6/5 |
5,740 |
5,810 |
5,740 |
5,790 |
-0.86% |
1,400 |
2024/6/4 |
5,910 |
5,910 |
5,760 |
5,840 |
-0.68% |
3,000 |
2024/6/3 |
5,740 |
5,880 |
5,740 |
5,880 |
+2.98% |
9,800 |
2024/5/31 |
5,750 |
5,780 |
5,620 |
5,710 |
-0.70% |
2,100 |
2024/5/30 |
5,750 |
5,760 |
5,630 |
5,750 |
+0.00% |
6,800 |
2024/5/29 |
5,780 |
5,810 |
5,750 |
5,750 |
-1.03% |
1,400 |
2024/5/28 |
5,780 |
5,840 |
5,780 |
5,810 |
+1.04% |
2,000 |
2024/5/27 |
5,690 |
5,780 |
5,690 |
5,750 |
+1.23% |
5,700 |
2024/5/24 |
5,710 |
5,720 |
5,670 |
5,680 |
-0.70% |
1,800 |
2024/5/23 |
5,700 |
5,720 |
5,670 |
5,720 |
+0.18% |
2,200 |
2024/5/22 |
5,800 |
5,800 |
5,710 |
5,710 |
-1.55% |
2,100 |
2024/5/21 |
5,790 |
5,800 |
5,720 |
5,800 |
+0.00% |
1,800 |
2024/5/20 |
5,820 |
5,890 |
5,770 |
5,800 |
+0.52% |
7,100 |
2024/5/17 |
5,590 |
5,780 |
5,550 |
5,770 |
+5.10% |
35,500 |
2024/5/16 |
5,550 |
5,600 |
5,470 |
5,490 |
+2.23% |
14,100 |
2024/5/15 |
5,490 |
5,490 |
5,370 |
5,370 |
-2.72% |
9,900 |
2024/5/14 |
5,470 |
5,530 |
5,460 |
5,520 |
+1.10% |
4,100 |
2024/5/13 |
5,480 |
5,520 |
5,450 |
5,460 |
-0.36% |
2,400 |
2024/5/10 |
5,470 |
5,560 |
5,470 |
5,480 |
+0.18% |
2,800 |
2024/5/9 |
5,440 |
5,480 |
5,430 |
5,470 |
+0.55% |
1,600 |
2024/5/8 |
5,440 |
5,440 |
5,440 |
5,440 |
+0.00% |
200 |
2024/5/7 |
5,430 |
5,460 |
5,410 |
5,440 |
+0.00% |
2,700 |
2024/5/2 |
5,410 |
5,450 |
5,410 |
5,440 |
+0.00% |
600 |
2024/5/1 |
5,380 |
5,440 |
5,380 |
5,440 |
+1.12% |
200 |
2024/4/30 |
5,390 |
5,420 |
5,340 |
5,380 |
-0.19% |
1,800 |
2024/4/26 |
5,390 |
5,410 |
5,380 |
5,390 |
+0.00% |
1,500 |
2024/4/25 |
5,420 |
5,440 |
5,390 |
5,390 |
-0.74% |
2,100 |
2024/4/24 |
5,370 |
5,440 |
5,370 |
5,430 |
+0.93% |
1,500 |
2024/4/23 |
5,350 |
5,390 |
5,340 |
5,380 |
+0.94% |
1,600 |
2024/4/22 |
5,300 |
5,420 |
5,120 |
5,330 |
-1.84% |
8,900 |
2024/4/19 |
5,400 |
5,430 |
5,210 |
5,430 |
+0.18% |
4,900 |
2024/4/18 |
5,350 |
5,420 |
5,280 |
5,420 |
+1.12% |
5,300 |
2024/4/17 |
5,490 |
5,490 |
5,250 |
5,360 |
-2.72% |
8,700 |
2024/4/16 |
5,540 |
5,550 |
5,450 |
5,510 |
-0.90% |
3,300 |
2024/4/15 |
5,500 |
5,580 |
5,490 |
5,560 |
-0.18% |
3,000 |
2024/4/12 |
5,560 |
5,610 |
5,520 |
5,570 |
+0.18% |
600 |
2024/4/11 |
5,530 |
5,590 |
5,500 |
5,560 |
+0.00% |
2,400 |
2024/4/10 |
5,600 |
5,600 |
5,520 |
5,560 |
+0.00% |
2,700 |
2024/4/9 |
5,600 |
5,600 |
5,550 |
5,560 |
-1.07% |
2,200 |
2024/4/8 |
5,610 |
5,640 |
5,590 |
5,620 |
+0.54% |
1,200 |
2024/4/5 |
5,590 |
5,610 |
5,560 |
5,590 |
+0.00% |
2,000 |
2024/4/4 |
5,600 |
5,620 |
5,590 |
5,590 |
+0.54% |
1,700 |
2024/4/3 |
5,590 |
5,600 |
5,520 |
5,560 |
-1.59% |
3,100 |
2024/4/2 |
5,690 |
5,710 |
5,610 |
5,650 |
-1.22% |
4,800 |
2024/4/1 |
5,730 |
5,730 |
5,630 |
5,720 |
+0.18% |
3,800 |
2024/3/29 |
5,640 |
5,730 |
5,640 |
5,710 |
+1.42% |
3,100 |
2024/3/28 |
5,710 |
5,710 |
5,630 |
5,630 |
-2.76% |
2,300 |
2024/3/27 |
5,930 |
5,930 |
5,750 |
5,790 |
+1.05% |
10,000 |
2024/3/26 |
5,740 |
5,770 |
5,700 |
5,730 |
-0.52% |
4,900 |
2024/3/25 |
5,780 |
5,850 |
5,710 |
5,760 |
+1.05% |
8,100 |
2024/3/22 |
5,670 |
5,760 |
5,670 |
5,700 |
+0.53% |
4,600 |
2024/3/21 |
5,670 |
5,700 |
5,510 |
5,670 |
+0.53% |
8,000 |
2024/3/19 |
5,570 |
5,640 |
5,570 |
5,640 |
+1.99% |
2,300 |
2024/3/18 |
5,520 |
5,590 |
5,520 |
5,530 |
+0.91% |
2,900 |
2024/3/15 |
5,570 |
5,610 |
5,470 |
5,480 |
-1.97% |
5,600 |
2024/3/14 |
5,650 |
5,660 |
5,590 |
5,590 |
+0.90% |
1,000 |
2024/3/13 |
5,580 |
5,680 |
5,530 |
5,540 |
-0.72% |
1,900 |
2024/3/12 |
5,550 |
5,590 |
5,550 |
5,580 |
+0.54% |
2,300 |
2024/3/11 |
5,600 |
5,680 |
5,530 |
5,550 |
-1.60% |
9,300 |
2024/3/8 |
5,600 |
5,660 |
5,600 |
5,640 |
+0.71% |
2,100 |
2024/3/7 |
5,610 |
5,630 |
5,590 |
5,600 |
-0.18% |
4,200 |
2024/3/6 |
5,600 |
5,660 |
5,600 |
5,610 |
+0.18% |
3,400 |
2024/3/5 |
5,510 |
5,630 |
5,510 |
5,600 |
+0.18% |
4,000 |
2024/3/4 |
5,560 |
5,630 |
5,510 |
5,590 |
-0.71% |
13,600 |
2024/3/1 |
5,710 |
5,710 |
5,620 |
5,630 |
-0.18% |
2,000 |
2024/2/29 |
5,670 |
5,700 |
5,600 |
5,640 |
-0.53% |
3,500 |
2024/2/28 |
5,640 |
5,700 |
5,640 |
5,670 |
+1.80% |
1,300 |
2024/2/27 |
5,510 |
5,590 |
5,510 |
5,570 |
+0.36% |
3,200 |
2024/2/26 |
5,510 |
5,610 |
5,510 |
5,550 |
-0.18% |
6,900 |
2024/2/22 |
5,550 |
5,640 |
5,500 |
5,560 |
+1.83% |
5,000 |
2024/2/21 |
5,650 |
5,670 |
5,420 |
5,460 |
-3.87% |
10,500 |
2024/2/20 |
5,740 |
5,820 |
5,630 |
5,680 |
-1.22% |
5,800 |
2024/2/19 |
5,670 |
5,760 |
5,670 |
5,750 |
+1.41% |
3,700 |
2024/2/16 |
5,570 |
5,680 |
5,550 |
5,670 |
+2.16% |
6,000 |
2024/2/15 |
5,590 |
5,590 |
5,440 |
5,550 |
+0.73% |
6,800 |
2024/2/14 |
5,620 |
5,690 |
5,500 |
5,510 |
-2.99% |
9,000 |
2024/2/13 |
5,660 |
5,750 |
5,620 |
5,680 |
+0.35% |
10,200 |
2024/2/9 |
5,850 |
5,960 |
5,640 |
5,660 |
-3.25% |
34,400 |
2024/2/8 |
6,050 |
6,150 |
5,840 |
5,850 |
-7.87% |
72,700 |
2024/2/7 |
6,150 |
6,380 |
6,150 |
6,350 |
+2.75% |
35,500 |
2024/2/6 |
6,010 |
6,180 |
6,010 |
6,180 |
+2.49% |
9,600 |
2024/2/5 |
6,120 |
6,120 |
6,010 |
6,030 |
-0.66% |
7,000 |
2024/2/2 |
6,140 |
6,140 |
6,070 |
6,070 |
-1.14% |
4,300 |
2024/2/1 |
6,150 |
6,150 |
6,070 |
6,140 |
-0.49% |
2,300 |
2024/1/31 |
6,200 |
6,210 |
6,110 |
6,170 |
-1.28% |
4,100 |
2024/1/30 |
6,280 |
6,280 |
6,180 |
6,250 |
-0.48% |
2,400 |
2024/1/29 |
6,170 |
6,320 |
6,100 |
6,280 |
+2.61% |
9,500 |
|