日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
7,450 |
7,650 |
7,360 |
7,510 |
+0.13% |
68,100 |
2024/7/25 |
7,720 |
7,790 |
7,500 |
7,500 |
-4.58% |
75,200 |
2024/7/24 |
7,930 |
8,030 |
7,860 |
7,860 |
-1.50% |
34,200 |
2024/7/23 |
7,800 |
8,010 |
7,790 |
7,980 |
+2.97% |
55,900 |
2024/7/22 |
7,880 |
7,950 |
7,750 |
7,750 |
-1.52% |
26,100 |
2024/7/19 |
7,930 |
7,970 |
7,780 |
7,870 |
-0.38% |
35,300 |
2024/7/18 |
7,840 |
7,940 |
7,810 |
7,900 |
-0.13% |
40,100 |
2024/7/17 |
8,000 |
8,040 |
7,840 |
7,910 |
-0.63% |
43,100 |
2024/7/16 |
7,850 |
7,970 |
7,850 |
7,960 |
+1.66% |
46,100 |
2024/7/12 |
7,680 |
7,900 |
7,680 |
7,830 |
+0.64% |
42,000 |
2024/7/11 |
7,710 |
7,800 |
7,650 |
7,780 |
+1.17% |
37,500 |
2024/7/10 |
7,660 |
7,830 |
7,600 |
7,690 |
+1.05% |
52,000 |
2024/7/9 |
7,600 |
7,640 |
7,500 |
7,610 |
-0.52% |
37,400 |
2024/7/8 |
7,690 |
7,740 |
7,580 |
7,650 |
+0.53% |
43,600 |
2024/7/5 |
7,670 |
7,730 |
7,580 |
7,610 |
-1.04% |
37,100 |
2024/7/4 |
7,730 |
7,770 |
7,650 |
7,690 |
-0.39% |
43,400 |
2024/7/3 |
7,850 |
7,940 |
7,650 |
7,720 |
-1.66% |
54,600 |
2024/7/2 |
7,790 |
7,890 |
7,750 |
7,850 |
+1.42% |
50,000 |
2024/7/1 |
7,760 |
7,780 |
7,630 |
7,740 |
-0.13% |
33,200 |
2024/6/28 |
7,690 |
7,800 |
7,670 |
7,750 |
+1.31% |
39,500 |
2024/6/27 |
7,530 |
7,650 |
7,530 |
7,650 |
+1.46% |
29,200 |
2024/6/26 |
7,630 |
7,690 |
7,520 |
7,540 |
-0.79% |
34,300 |
2024/6/25 |
7,600 |
7,680 |
7,520 |
7,600 |
+1.88% |
44,500 |
2024/6/24 |
7,420 |
7,530 |
7,380 |
7,460 |
+1.22% |
33,000 |
2024/6/21 |
7,520 |
7,550 |
7,370 |
7,370 |
-0.67% |
31,800 |
2024/6/20 |
7,360 |
7,440 |
7,320 |
7,420 |
+0.54% |
25,800 |
2024/6/19 |
7,320 |
7,510 |
7,320 |
7,380 |
+0.68% |
35,400 |
2024/6/18 |
7,330 |
7,360 |
7,230 |
7,330 |
+1.38% |
25,200 |
2024/6/17 |
7,360 |
7,410 |
7,160 |
7,230 |
-2.56% |
70,300 |
2024/6/14 |
6,960 |
7,440 |
6,960 |
7,420 |
+4.36% |
119,000 |
2024/6/13 |
7,090 |
7,110 |
6,950 |
7,110 |
+0.00% |
54,400 |
2024/6/12 |
7,160 |
7,190 |
7,080 |
7,110 |
-1.11% |
57,700 |
2024/6/11 |
7,150 |
7,320 |
7,120 |
7,190 |
+0.00% |
53,200 |
2024/6/10 |
7,180 |
7,230 |
7,120 |
7,190 |
+0.70% |
47,900 |
2024/6/7 |
7,100 |
7,210 |
7,060 |
7,140 |
+0.71% |
41,300 |
2024/6/6 |
7,110 |
7,250 |
7,020 |
7,090 |
-0.42% |
71,700 |
2024/6/5 |
7,320 |
7,330 |
7,030 |
7,120 |
-4.04% |
87,200 |
2024/6/4 |
7,750 |
7,860 |
7,420 |
7,420 |
-5.60% |
96,400 |
2024/6/3 |
7,630 |
7,860 |
7,600 |
7,860 |
+3.83% |
60,400 |
2024/5/31 |
7,480 |
7,600 |
7,420 |
7,570 |
+2.02% |
91,000 |
2024/5/30 |
7,300 |
7,450 |
7,200 |
7,420 |
+1.37% |
34,100 |
2024/5/29 |
7,240 |
7,430 |
7,210 |
7,320 |
+1.10% |
43,700 |
2024/5/28 |
7,270 |
7,310 |
7,180 |
7,240 |
-0.28% |
27,400 |
2024/5/27 |
7,240 |
7,300 |
7,210 |
7,260 |
+0.69% |
14,400 |
2024/5/24 |
7,100 |
7,240 |
7,050 |
7,210 |
+0.42% |
20,400 |
2024/5/23 |
7,200 |
7,230 |
7,060 |
7,180 |
-0.42% |
38,300 |
2024/5/22 |
7,390 |
7,430 |
7,200 |
7,210 |
-2.44% |
52,000 |
2024/5/21 |
7,550 |
7,580 |
7,350 |
7,390 |
-2.12% |
54,700 |
2024/5/20 |
7,460 |
7,610 |
7,450 |
7,550 |
+1.21% |
37,900 |
2024/5/17 |
7,160 |
7,460 |
7,150 |
7,460 |
+2.05% |
47,200 |
2024/5/16 |
7,490 |
7,490 |
7,100 |
7,310 |
-3.18% |
75,200 |
2024/5/15 |
7,270 |
7,700 |
7,270 |
7,550 |
+5.15% |
102,400 |
2024/5/14 |
7,170 |
7,230 |
7,020 |
7,180 |
-0.55% |
68,400 |
2024/5/13 |
7,030 |
7,220 |
7,000 |
7,220 |
+2.41% |
61,800 |
2024/5/10 |
7,060 |
7,200 |
7,030 |
7,050 |
+0.71% |
43,400 |
2024/5/9 |
6,980 |
7,040 |
6,920 |
7,000 |
+1.45% |
43,000 |
2024/5/8 |
6,880 |
6,970 |
6,840 |
6,900 |
+0.15% |
36,800 |
2024/5/7 |
6,910 |
6,940 |
6,800 |
6,890 |
+0.15% |
41,200 |
2024/5/2 |
6,930 |
6,960 |
6,790 |
6,880 |
-1.29% |
37,900 |
2024/5/1 |
6,980 |
7,050 |
6,890 |
6,970 |
-1.27% |
61,700 |
2024/4/30 |
6,900 |
7,070 |
6,800 |
7,060 |
+1.44% |
104,100 |
2024/4/26 |
6,760 |
7,090 |
6,720 |
6,960 |
+3.11% |
87,300 |
2024/4/25 |
6,860 |
7,090 |
6,730 |
6,750 |
-0.15% |
121,400 |
2024/4/24 |
6,710 |
6,770 |
6,660 |
6,760 |
+1.35% |
29,100 |
2024/4/23 |
6,730 |
6,790 |
6,610 |
6,670 |
+0.60% |
50,400 |
2024/4/22 |
6,540 |
6,630 |
6,450 |
6,630 |
+2.95% |
41,600 |
2024/4/19 |
6,600 |
6,650 |
6,390 |
6,440 |
-2.87% |
55,900 |
2024/4/18 |
6,390 |
6,650 |
6,380 |
6,630 |
+6.25% |
114,900 |
2024/4/17 |
6,350 |
6,350 |
6,180 |
6,240 |
-1.42% |
46,200 |
2024/4/16 |
6,490 |
6,660 |
6,280 |
6,330 |
-3.51% |
69,600 |
2024/4/15 |
6,420 |
6,560 |
6,370 |
6,560 |
+0.15% |
38,100 |
2024/4/12 |
6,490 |
6,610 |
6,380 |
6,550 |
+1.39% |
58,300 |
2024/4/11 |
6,320 |
6,470 |
6,290 |
6,460 |
+1.41% |
49,800 |
2024/4/10 |
6,300 |
6,390 |
6,300 |
6,370 |
-0.31% |
16,900 |
2024/4/9 |
6,400 |
6,420 |
6,360 |
6,390 |
+0.16% |
32,800 |
2024/4/8 |
6,290 |
6,380 |
6,250 |
6,380 |
+1.92% |
38,400 |
2024/4/5 |
6,210 |
6,280 |
6,140 |
6,260 |
-0.79% |
50,600 |
2024/4/4 |
6,350 |
6,420 |
6,310 |
6,310 |
+0.48% |
34,200 |
2024/4/3 |
6,150 |
6,410 |
6,130 |
6,280 |
+0.64% |
42,300 |
2024/4/2 |
6,500 |
6,530 |
6,220 |
6,240 |
-3.26% |
69,600 |
2024/4/1 |
6,690 |
6,700 |
6,440 |
6,450 |
-3.15% |
50,100 |
2024/3/29 |
6,530 |
6,700 |
6,480 |
6,660 |
+2.94% |
66,700 |
2024/3/28 |
6,680 |
6,720 |
6,440 |
6,470 |
-4.57% |
114,400 |
2024/3/27 |
6,720 |
6,860 |
6,720 |
6,780 |
+1.19% |
106,400 |
2024/3/26 |
6,660 |
6,740 |
6,610 |
6,700 |
+0.00% |
54,400 |
2024/3/25 |
6,800 |
6,830 |
6,640 |
6,700 |
-1.33% |
105,000 |
2024/3/22 |
6,670 |
6,870 |
6,600 |
6,790 |
+2.41% |
88,800 |
2024/3/21 |
6,650 |
6,720 |
6,560 |
6,630 |
+1.22% |
92,200 |
2024/3/19 |
6,700 |
6,730 |
6,500 |
6,550 |
-1.95% |
118,900 |
2024/3/18 |
6,700 |
6,710 |
6,550 |
6,680 |
+1.06% |
94,700 |
2024/3/15 |
6,650 |
6,780 |
6,550 |
6,610 |
-1.20% |
175,300 |
2024/3/14 |
6,640 |
6,750 |
6,600 |
6,690 |
+1.21% |
51,200 |
2024/3/13 |
6,700 |
6,810 |
6,500 |
6,610 |
+0.15% |
77,400 |
2024/3/12 |
6,700 |
6,720 |
6,540 |
6,600 |
-2.37% |
77,700 |
2024/3/11 |
7,210 |
7,240 |
6,650 |
6,760 |
-6.63% |
144,800 |
2024/3/8 |
6,950 |
7,340 |
6,850 |
7,240 |
+5.69% |
160,100 |
2024/3/7 |
6,750 |
6,960 |
6,750 |
6,850 |
+1.48% |
76,000 |
2024/3/6 |
6,530 |
6,820 |
6,480 |
6,750 |
+3.69% |
87,300 |
2024/3/5 |
6,610 |
6,630 |
6,460 |
6,510 |
-1.81% |
57,300 |
2024/3/4 |
6,830 |
6,830 |
6,600 |
6,630 |
-2.21% |
83,300 |
2024/3/1 |
6,590 |
6,800 |
6,570 |
6,780 |
+2.42% |
81,800 |
2024/2/29 |
6,390 |
6,660 |
6,360 |
6,620 |
+3.12% |
101,300 |
2024/2/28 |
6,220 |
6,580 |
6,220 |
6,420 |
+3.05% |
116,100 |
2024/2/27 |
6,040 |
6,260 |
6,010 |
6,230 |
+3.15% |
77,600 |
2024/2/26 |
6,000 |
6,100 |
5,960 |
6,040 |
+1.51% |
68,000 |
2024/2/22 |
5,940 |
5,980 |
5,860 |
5,950 |
+1.02% |
36,100 |
2024/2/21 |
5,880 |
5,940 |
5,830 |
5,890 |
+0.00% |
30,800 |
2024/2/20 |
5,970 |
6,030 |
5,880 |
5,890 |
-1.67% |
69,900 |
2024/2/19 |
5,760 |
5,990 |
5,760 |
5,990 |
+3.81% |
62,300 |
2024/2/16 |
5,610 |
5,820 |
5,610 |
5,770 |
+3.78% |
79,300 |
2024/2/15 |
5,620 |
5,700 |
5,540 |
5,560 |
+0.54% |
49,700 |
2024/2/14 |
5,590 |
5,590 |
5,460 |
5,530 |
-1.07% |
39,200 |
2024/2/13 |
5,450 |
5,600 |
5,390 |
5,590 |
+3.33% |
57,400 |
2024/2/9 |
5,550 |
5,550 |
5,410 |
5,410 |
-2.52% |
58,300 |
2024/2/8 |
5,650 |
5,680 |
5,460 |
5,550 |
-1.77% |
79,300 |
2024/2/7 |
5,600 |
5,680 |
5,510 |
5,650 |
+0.36% |
57,700 |
2024/2/6 |
5,670 |
5,710 |
5,620 |
5,630 |
-1.75% |
64,100 |
2024/2/5 |
5,680 |
5,800 |
5,670 |
5,730 |
+1.24% |
57,500 |
2024/2/2 |
5,590 |
5,730 |
5,530 |
5,660 |
+1.43% |
71,000 |
2024/2/1 |
5,570 |
5,590 |
5,460 |
5,580 |
+0.00% |
58,500 |
2024/1/31 |
5,420 |
5,580 |
5,420 |
5,580 |
+2.57% |
43,200 |
2024/1/30 |
5,440 |
5,470 |
5,410 |
5,440 |
-0.18% |
51,300 |
2024/1/29 |
5,400 |
5,480 |
5,390 |
5,450 |
+1.68% |
60,900 |
|