| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
6,048 |
6,117 |
6,005 |
6,062 |
+0.46% |
1,402,000 |
| 2024/7/25 |
5,980 |
6,094 |
5,943 |
6,034 |
-0.08% |
1,946,000 |
| 2024/7/24 |
6,119 |
6,129 |
6,038 |
6,039 |
-1.77% |
1,430,100 |
| 2024/7/23 |
6,131 |
6,176 |
6,110 |
6,148 |
+0.61% |
1,178,700 |
| 2024/7/22 |
6,200 |
6,204 |
6,094 |
6,111 |
-1.74% |
1,438,900 |
| 2024/7/19 |
6,198 |
6,223 |
6,151 |
6,219 |
-0.13% |
2,061,400 |
| 2024/7/18 |
6,202 |
6,261 |
6,173 |
6,227 |
-0.35% |
1,673,800 |
| 2024/7/17 |
6,163 |
6,250 |
6,161 |
6,249 |
+1.59% |
1,877,400 |
| 2024/7/16 |
6,251 |
6,261 |
6,150 |
6,151 |
-1.39% |
1,867,800 |
| 2024/7/12 |
6,263 |
6,291 |
6,222 |
6,238 |
-1.33% |
2,066,100 |
| 2024/7/11 |
6,318 |
6,337 |
6,288 |
6,322 |
+1.28% |
1,839,700 |
| 2024/7/10 |
6,215 |
6,243 |
6,166 |
6,242 |
+0.56% |
1,860,200 |
| 2024/7/9 |
6,201 |
6,233 |
6,152 |
6,207 |
-0.53% |
2,143,300 |
| 2024/7/8 |
6,309 |
6,312 |
6,232 |
6,240 |
-0.78% |
1,567,100 |
| 2024/7/5 |
6,366 |
6,375 |
6,263 |
6,289 |
-0.66% |
1,519,600 |
| 2024/7/4 |
6,295 |
6,331 |
6,255 |
6,331 |
+1.64% |
1,823,600 |
| 2024/7/3 |
6,319 |
6,328 |
6,171 |
6,229 |
-1.42% |
2,624,100 |
| 2024/7/2 |
6,318 |
6,335 |
6,262 |
6,319 |
+0.38% |
1,681,600 |
| 2024/7/1 |
6,361 |
6,383 |
6,271 |
6,295 |
-0.43% |
1,600,200 |
| 2024/6/28 |
6,331 |
6,344 |
6,292 |
6,322 |
+0.21% |
1,635,200 |
| 2024/6/27 |
6,320 |
6,335 |
6,283 |
6,309 |
-1.99% |
1,797,900 |
| 2024/6/26 |
6,472 |
6,488 |
6,417 |
6,437 |
-0.82% |
2,722,400 |
| 2024/6/25 |
6,404 |
6,503 |
6,382 |
6,490 |
+1.96% |
1,513,400 |
| 2024/6/24 |
6,342 |
6,393 |
6,306 |
6,365 |
-0.76% |
1,673,100 |
| 2024/6/21 |
6,441 |
6,503 |
6,397 |
6,414 |
-0.20% |
1,640,100 |
| 2024/6/20 |
6,433 |
6,441 |
6,369 |
6,427 |
-0.54% |
982,100 |
| 2024/6/19 |
6,480 |
6,502 |
6,444 |
6,462 |
-0.40% |
1,048,300 |
| 2024/6/18 |
6,508 |
6,512 |
6,447 |
6,488 |
+0.62% |
979,400 |
| 2024/6/17 |
6,552 |
6,556 |
6,443 |
6,448 |
-2.29% |
1,620,300 |
| 2024/6/14 |
6,585 |
6,654 |
6,581 |
6,599 |
+0.00% |
2,360,700 |
| 2024/6/13 |
6,740 |
6,744 |
6,599 |
6,599 |
-1.84% |
1,304,400 |
| 2024/6/12 |
6,656 |
6,734 |
6,622 |
6,723 |
+0.16% |
1,296,800 |
| 2024/6/11 |
6,730 |
6,758 |
6,688 |
6,712 |
+0.00% |
1,392,600 |
| 2024/6/10 |
6,649 |
6,743 |
6,647 |
6,712 |
+1.64% |
1,147,900 |
| 2024/6/7 |
6,600 |
6,634 |
6,570 |
6,604 |
-0.68% |
1,498,800 |
| 2024/6/6 |
6,695 |
6,720 |
6,635 |
6,649 |
-0.39% |
1,291,900 |
| 2024/6/5 |
6,731 |
6,754 |
6,662 |
6,675 |
-1.72% |
1,544,800 |
| 2024/6/4 |
6,778 |
6,857 |
6,710 |
6,792 |
-1.25% |
2,162,300 |
| 2024/6/3 |
6,914 |
6,970 |
6,811 |
6,878 |
+0.56% |
1,755,700 |
| 2024/5/31 |
6,839 |
6,861 |
6,786 |
6,840 |
+0.77% |
5,078,900 |
| 2024/5/30 |
6,758 |
6,824 |
6,731 |
6,788 |
-0.29% |
1,232,000 |
| 2024/5/29 |
6,905 |
6,912 |
6,790 |
6,808 |
-2.17% |
1,674,400 |
| 2024/5/28 |
6,932 |
6,966 |
6,916 |
6,959 |
+0.35% |
921,700 |
| 2024/5/27 |
6,884 |
6,937 |
6,864 |
6,935 |
+1.20% |
829,700 |
| 2024/5/24 |
6,776 |
6,907 |
6,759 |
6,853 |
+0.16% |
911,000 |
| 2024/5/23 |
6,816 |
6,875 |
6,753 |
6,842 |
+0.21% |
868,100 |
| 2024/5/22 |
6,900 |
6,901 |
6,823 |
6,828 |
-1.20% |
1,306,900 |
| 2024/5/21 |
6,980 |
7,005 |
6,893 |
6,911 |
-0.90% |
967,000 |
| 2024/5/20 |
6,945 |
7,018 |
6,919 |
6,974 |
+0.77% |
1,242,100 |
| 2024/5/17 |
6,912 |
6,929 |
6,866 |
6,921 |
+0.67% |
1,095,500 |
| 2024/5/16 |
6,932 |
6,953 |
6,827 |
6,875 |
-0.42% |
1,119,200 |
| 2024/5/15 |
6,867 |
6,965 |
6,865 |
6,904 |
+1.41% |
1,599,200 |
| 2024/5/14 |
6,945 |
6,953 |
6,761 |
6,808 |
-2.13% |
2,270,400 |
| 2024/5/13 |
6,826 |
7,058 |
6,787 |
6,956 |
+1.05% |
3,094,800 |
| 2024/5/10 |
6,900 |
6,943 |
6,844 |
6,884 |
+0.82% |
1,462,500 |
| 2024/5/9 |
6,906 |
6,906 |
6,828 |
6,828 |
+0.32% |
946,900 |
| 2024/5/8 |
6,914 |
6,923 |
6,801 |
6,806 |
-0.92% |
1,379,700 |
| 2024/5/7 |
6,904 |
6,933 |
6,809 |
6,869 |
-0.95% |
1,728,500 |
| 2024/5/2 |
6,919 |
6,960 |
6,878 |
6,935 |
-0.07% |
946,700 |
| 2024/5/1 |
6,999 |
7,003 |
6,928 |
6,940 |
-0.56% |
1,595,500 |
| 2024/4/30 |
6,848 |
6,993 |
6,822 |
6,979 |
+3.78% |
2,351,500 |
| 2024/4/26 |
6,651 |
6,748 |
6,622 |
6,725 |
+0.21% |
1,393,600 |
| 2024/4/25 |
6,745 |
6,767 |
6,710 |
6,711 |
-0.74% |
1,095,400 |
| 2024/4/24 |
6,700 |
6,761 |
6,644 |
6,761 |
+0.25% |
2,146,700 |
| 2024/4/23 |
6,856 |
6,879 |
6,719 |
6,744 |
-1.07% |
1,472,300 |
| 2024/4/22 |
6,760 |
6,844 |
6,758 |
6,817 |
+1.87% |
1,627,000 |
| 2024/4/19 |
6,735 |
6,754 |
6,606 |
6,692 |
-0.28% |
1,771,100 |
| 2024/4/18 |
6,733 |
6,790 |
6,708 |
6,711 |
-0.37% |
1,156,300 |
| 2024/4/17 |
6,850 |
6,886 |
6,716 |
6,736 |
-0.55% |
1,949,700 |
| 2024/4/16 |
6,732 |
6,797 |
6,702 |
6,773 |
+0.25% |
2,174,600 |
| 2024/4/15 |
6,628 |
6,776 |
6,602 |
6,756 |
+1.24% |
1,705,800 |
| 2024/4/12 |
6,692 |
6,694 |
6,608 |
6,673 |
+0.72% |
1,587,200 |
| 2024/4/11 |
6,580 |
6,625 |
6,566 |
6,625 |
-0.14% |
1,156,900 |
| 2024/4/10 |
6,580 |
6,660 |
6,549 |
6,634 |
-0.23% |
1,023,600 |
| 2024/4/9 |
6,583 |
6,649 |
6,570 |
6,649 |
+0.24% |
1,370,400 |
| 2024/4/8 |
6,615 |
6,643 |
6,583 |
6,633 |
+0.88% |
1,381,400 |
| 2024/4/5 |
6,595 |
6,609 |
6,532 |
6,575 |
-0.92% |
1,768,200 |
| 2024/4/4 |
6,700 |
6,726 |
6,629 |
6,636 |
+0.06% |
1,956,800 |
| 2024/4/3 |
6,600 |
6,671 |
6,550 |
6,632 |
+0.64% |
1,942,300 |
| 2024/4/2 |
6,742 |
6,748 |
6,580 |
6,590 |
-2.20% |
2,172,400 |
| 2024/4/1 |
6,738 |
6,760 |
6,661 |
6,738 |
+1.23% |
1,940,700 |
| 2024/3/29 |
6,705 |
6,755 |
6,656 |
6,656 |
-0.52% |
1,629,300 |
| 2024/3/28 |
6,666 |
6,736 |
6,637 |
6,691 |
-0.51% |
1,524,900 |
| 2024/3/27 |
6,690 |
6,765 |
6,664 |
6,725 |
+1.22% |
1,974,600 |
| 2024/3/26 |
6,621 |
6,677 |
6,621 |
6,644 |
-0.79% |
1,496,800 |
| 2024/3/25 |
6,750 |
6,797 |
6,665 |
6,697 |
-1.31% |
2,200,100 |
| 2024/3/22 |
6,730 |
6,823 |
6,710 |
6,786 |
+2.90% |
3,130,700 |
| 2024/3/21 |
6,590 |
6,676 |
6,560 |
6,595 |
+1.54% |
2,727,200 |
| 2024/3/19 |
6,363 |
6,497 |
6,343 |
6,495 |
+2.74% |
2,056,700 |
| 2024/3/18 |
6,241 |
6,354 |
6,213 |
6,322 |
+2.95% |
2,087,500 |
| 2024/3/15 |
6,178 |
6,200 |
6,131 |
6,141 |
-0.47% |
2,622,600 |
| 2024/3/14 |
6,141 |
6,184 |
6,136 |
6,170 |
+0.69% |
2,047,200 |
| 2024/3/13 |
6,162 |
6,203 |
6,091 |
6,128 |
-0.18% |
1,874,800 |
| 2024/3/12 |
6,137 |
6,160 |
6,071 |
6,139 |
-0.24% |
1,625,000 |
| 2024/3/11 |
6,150 |
6,158 |
6,066 |
6,154 |
-1.30% |
1,973,100 |
| 2024/3/8 |
6,223 |
6,275 |
6,181 |
6,235 |
-0.26% |
2,094,600 |
| 2024/3/7 |
6,379 |
6,394 |
6,249 |
6,251 |
-1.68% |
1,774,600 |
| 2024/3/6 |
6,335 |
6,390 |
6,314 |
6,358 |
+0.36% |
1,973,600 |
| 2024/3/5 |
6,285 |
6,352 |
6,233 |
6,335 |
+0.65% |
1,908,900 |
| 2024/3/4 |
6,405 |
6,431 |
6,294 |
6,294 |
-2.45% |
2,468,800 |
| 2024/3/1 |
6,430 |
6,495 |
6,416 |
6,452 |
+0.09% |
1,914,300 |
| 2024/2/29 |
6,333 |
6,624 |
6,276 |
6,446 |
+1.02% |
6,171,300 |
| 2024/2/28 |
6,450 |
6,454 |
6,330 |
6,381 |
-0.48% |
1,893,100 |
| 2024/2/27 |
6,410 |
6,449 |
6,380 |
6,412 |
+0.03% |
2,098,600 |
| 2024/2/26 |
6,411 |
6,449 |
6,358 |
6,410 |
-0.09% |
1,825,600 |
| 2024/2/22 |
6,384 |
6,429 |
6,352 |
6,416 |
+0.06% |
1,940,300 |
| 2024/2/21 |
6,390 |
6,484 |
6,333 |
6,412 |
+1.78% |
3,952,400 |
| 2024/2/20 |
6,287 |
6,312 |
6,252 |
6,300 |
+0.19% |
2,833,800 |
| 2024/2/19 |
6,385 |
6,385 |
6,206 |
6,288 |
-1.36% |
3,556,500 |
| 2024/2/16 |
6,570 |
6,730 |
6,266 |
6,375 |
-1.65% |
5,526,000 |
| 2024/2/15 |
6,490 |
6,496 |
6,427 |
6,482 |
+0.70% |
1,705,000 |
| 2024/2/14 |
6,411 |
6,454 |
6,363 |
6,437 |
-0.77% |
2,173,700 |
| 2024/2/13 |
6,498 |
6,517 |
6,381 |
6,487 |
+2.08% |
2,427,800 |
| 2024/2/9 |
6,349 |
6,366 |
6,312 |
6,355 |
-0.13% |
1,636,700 |
| 2024/2/8 |
6,341 |
6,388 |
6,294 |
6,363 |
+0.35% |
1,477,600 |
| 2024/2/7 |
6,285 |
6,361 |
6,268 |
6,341 |
+1.49% |
1,780,600 |
| 2024/2/6 |
6,288 |
6,299 |
6,240 |
6,248 |
-1.51% |
1,937,300 |
| 2024/2/5 |
6,367 |
6,371 |
6,315 |
6,344 |
+0.70% |
1,521,300 |
| 2024/2/2 |
6,360 |
6,372 |
6,300 |
6,300 |
-0.54% |
972,900 |
| 2024/2/1 |
6,331 |
6,384 |
6,329 |
6,334 |
-1.71% |
1,642,300 |
| 2024/1/31 |
6,345 |
6,446 |
6,331 |
6,444 |
+0.37% |
1,600,500 |
| 2024/1/30 |
6,432 |
6,478 |
6,401 |
6,420 |
+0.05% |
1,555,000 |
| 2024/1/29 |
6,350 |
6,428 |
6,342 |
6,417 |
+2.20% |
1,826,400 |
|
