日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
7,375 |
7,577 |
7,363 |
7,492 |
+1.15% |
2,012,000 |
2024/7/25 |
7,277 |
7,433 |
7,255 |
7,407 |
+0.09% |
1,386,000 |
2024/7/24 |
7,380 |
7,467 |
7,345 |
7,400 |
-0.60% |
1,294,900 |
2024/7/23 |
7,403 |
7,549 |
7,403 |
7,445 |
+0.09% |
1,213,800 |
2024/7/22 |
7,398 |
7,470 |
7,375 |
7,438 |
+1.20% |
1,111,800 |
2024/7/19 |
7,282 |
7,352 |
7,273 |
7,350 |
+0.34% |
984,100 |
2024/7/18 |
7,230 |
7,404 |
7,229 |
7,325 |
+0.08% |
1,457,200 |
2024/7/17 |
7,198 |
7,319 |
7,174 |
7,319 |
+2.87% |
1,118,900 |
2024/7/16 |
7,102 |
7,165 |
7,080 |
7,115 |
-0.24% |
733,500 |
2024/7/12 |
7,103 |
7,227 |
7,069 |
7,132 |
-0.93% |
1,505,300 |
2024/7/11 |
7,100 |
7,228 |
7,100 |
7,199 |
+2.08% |
1,141,400 |
2024/7/10 |
6,999 |
7,088 |
6,990 |
7,052 |
+0.18% |
1,604,400 |
2024/7/9 |
6,945 |
7,127 |
6,906 |
7,039 |
+1.72% |
1,608,100 |
2024/7/8 |
7,017 |
7,058 |
6,910 |
6,920 |
-0.12% |
1,957,600 |
2024/7/5 |
6,950 |
6,989 |
6,919 |
6,928 |
+0.73% |
1,001,900 |
2024/7/4 |
6,963 |
6,978 |
6,832 |
6,878 |
-0.28% |
1,108,300 |
2024/7/3 |
6,838 |
6,897 |
6,792 |
6,897 |
+0.58% |
1,307,200 |
2024/7/2 |
6,909 |
6,936 |
6,740 |
6,857 |
-0.39% |
1,263,000 |
2024/7/1 |
6,794 |
6,890 |
6,719 |
6,884 |
+1.68% |
1,217,600 |
2024/6/28 |
6,679 |
6,806 |
6,670 |
6,770 |
+1.42% |
1,496,300 |
2024/6/27 |
6,627 |
6,677 |
6,574 |
6,675 |
-1.13% |
1,095,800 |
2024/6/26 |
6,615 |
6,781 |
6,599 |
6,751 |
+2.47% |
1,698,300 |
2024/6/25 |
6,550 |
6,652 |
6,522 |
6,588 |
+1.01% |
1,133,800 |
2024/6/24 |
6,388 |
6,566 |
6,388 |
6,522 |
+2.10% |
1,198,900 |
2024/6/21 |
6,377 |
6,534 |
6,348 |
6,388 |
+2.82% |
2,525,800 |
2024/6/20 |
6,250 |
6,326 |
6,161 |
6,213 |
-1.18% |
618,600 |
2024/6/19 |
6,252 |
6,307 |
6,241 |
6,287 |
+0.21% |
651,800 |
2024/6/18 |
6,258 |
6,278 |
6,197 |
6,274 |
+0.27% |
841,400 |
2024/6/17 |
6,317 |
6,353 |
6,216 |
6,257 |
-0.95% |
754,100 |
2024/6/14 |
6,267 |
6,351 |
6,260 |
6,317 |
-0.79% |
1,610,000 |
2024/6/13 |
6,489 |
6,516 |
6,355 |
6,367 |
-2.81% |
861,400 |
2024/6/12 |
6,481 |
6,569 |
6,457 |
6,551 |
-0.46% |
866,000 |
2024/6/11 |
6,541 |
6,655 |
6,521 |
6,581 |
+0.61% |
920,600 |
2024/6/10 |
6,493 |
6,616 |
6,405 |
6,541 |
+2.00% |
1,478,800 |
2024/6/7 |
6,483 |
6,543 |
6,287 |
6,413 |
-0.77% |
1,687,700 |
2024/6/6 |
6,608 |
6,629 |
6,417 |
6,463 |
-1.58% |
1,196,100 |
2024/6/5 |
6,447 |
6,590 |
6,432 |
6,567 |
+1.61% |
976,300 |
2024/6/4 |
6,383 |
6,465 |
6,371 |
6,463 |
-0.29% |
888,900 |
2024/6/3 |
6,498 |
6,577 |
6,452 |
6,482 |
+0.12% |
855,200 |
2024/5/31 |
6,206 |
6,485 |
6,190 |
6,474 |
+3.48% |
3,029,000 |
2024/5/30 |
6,132 |
6,256 |
6,079 |
6,256 |
+2.52% |
1,140,000 |
2024/5/29 |
6,105 |
6,154 |
6,080 |
6,102 |
-0.81% |
770,400 |
2024/5/28 |
6,164 |
6,208 |
6,124 |
6,152 |
+0.00% |
669,000 |
2024/5/27 |
6,184 |
6,184 |
6,075 |
6,152 |
-0.52% |
543,600 |
2024/5/24 |
6,101 |
6,252 |
6,088 |
6,184 |
-0.74% |
864,900 |
2024/5/23 |
6,283 |
6,344 |
6,176 |
6,230 |
-1.91% |
1,954,800 |
2024/5/22 |
6,444 |
6,444 |
6,346 |
6,351 |
-1.75% |
697,900 |
2024/5/21 |
6,521 |
6,546 |
6,457 |
6,464 |
-0.63% |
515,200 |
2024/5/20 |
6,470 |
6,588 |
6,465 |
6,505 |
-0.03% |
775,300 |
2024/5/17 |
6,455 |
6,544 |
6,455 |
6,507 |
-1.23% |
873,500 |
2024/5/16 |
6,590 |
6,641 |
6,558 |
6,588 |
-0.03% |
768,800 |
2024/5/15 |
6,652 |
6,708 |
6,558 |
6,590 |
-0.77% |
982,200 |
2024/5/14 |
6,599 |
6,707 |
6,568 |
6,641 |
+0.23% |
1,020,500 |
2024/5/13 |
6,536 |
6,660 |
6,534 |
6,626 |
+0.61% |
880,900 |
2024/5/10 |
6,493 |
6,595 |
6,493 |
6,586 |
+2.08% |
1,027,600 |
2024/5/9 |
6,401 |
6,473 |
6,342 |
6,452 |
+1.07% |
739,100 |
2024/5/8 |
6,478 |
6,478 |
6,319 |
6,384 |
-1.24% |
1,013,100 |
2024/5/7 |
6,377 |
6,473 |
6,356 |
6,464 |
+1.28% |
1,206,600 |
2024/5/2 |
6,478 |
6,499 |
6,342 |
6,382 |
-2.73% |
1,270,800 |
2024/5/1 |
6,744 |
6,845 |
6,541 |
6,561 |
-2.68% |
1,467,500 |
2024/4/30 |
6,530 |
6,742 |
6,373 |
6,742 |
+5.84% |
2,201,400 |
2024/4/26 |
6,245 |
6,393 |
6,218 |
6,370 |
+1.56% |
919,100 |
2024/4/25 |
6,358 |
6,378 |
6,260 |
6,272 |
-1.35% |
871,000 |
2024/4/24 |
6,359 |
6,383 |
6,307 |
6,358 |
+0.28% |
971,800 |
2024/4/23 |
6,342 |
6,408 |
6,324 |
6,340 |
+0.28% |
653,300 |
2024/4/22 |
6,286 |
6,347 |
6,221 |
6,322 |
+2.20% |
706,700 |
2024/4/19 |
6,160 |
6,210 |
6,066 |
6,186 |
-0.13% |
1,008,800 |
2024/4/18 |
6,239 |
6,292 |
6,186 |
6,194 |
-1.07% |
777,700 |
2024/4/17 |
6,301 |
6,329 |
6,256 |
6,261 |
-1.18% |
643,400 |
2024/4/16 |
6,301 |
6,360 |
6,257 |
6,336 |
-0.16% |
921,200 |
2024/4/15 |
6,300 |
6,391 |
6,270 |
6,346 |
-0.63% |
688,400 |
2024/4/12 |
6,392 |
6,415 |
6,311 |
6,386 |
+1.28% |
1,036,400 |
2024/4/11 |
6,250 |
6,314 |
6,205 |
6,305 |
-0.36% |
961,900 |
2024/4/10 |
6,363 |
6,386 |
6,304 |
6,328 |
+1.04% |
837,600 |
2024/4/9 |
6,250 |
6,282 |
6,204 |
6,263 |
-0.10% |
615,100 |
2024/4/8 |
6,230 |
6,306 |
6,224 |
6,269 |
+0.82% |
834,800 |
2024/4/5 |
6,220 |
6,245 |
6,137 |
6,218 |
-1.55% |
1,335,900 |
2024/4/4 |
6,350 |
6,398 |
6,294 |
6,316 |
-0.52% |
1,109,200 |
2024/4/3 |
6,369 |
6,408 |
6,283 |
6,349 |
-0.33% |
1,358,300 |
2024/4/2 |
6,368 |
6,430 |
6,329 |
6,370 |
+0.58% |
1,181,300 |
2024/4/1 |
6,324 |
6,373 |
6,275 |
6,333 |
+0.36% |
557,500 |
2024/3/29 |
6,315 |
6,329 |
6,248 |
6,310 |
+0.62% |
1,107,900 |
2024/3/28 |
6,379 |
6,414 |
6,251 |
6,271 |
-1.74% |
1,106,800 |
2024/3/27 |
6,300 |
6,418 |
6,290 |
6,382 |
+1.48% |
1,197,500 |
2024/3/26 |
6,262 |
6,312 |
6,212 |
6,289 |
-0.46% |
764,300 |
2024/3/25 |
6,480 |
6,480 |
6,310 |
6,318 |
-2.32% |
873,200 |
2024/3/22 |
6,431 |
6,510 |
6,429 |
6,468 |
+0.94% |
1,116,000 |
2024/3/21 |
6,407 |
6,431 |
6,352 |
6,408 |
+1.30% |
1,146,200 |
2024/3/19 |
6,280 |
6,326 |
6,192 |
6,326 |
+0.03% |
1,278,500 |
2024/3/18 |
6,150 |
6,360 |
6,149 |
6,324 |
+4.36% |
1,199,800 |
2024/3/15 |
6,030 |
6,113 |
6,010 |
6,060 |
+1.05% |
1,209,200 |
2024/3/14 |
5,994 |
6,052 |
5,960 |
5,997 |
-0.15% |
1,113,600 |
2024/3/13 |
5,995 |
6,008 |
5,938 |
6,006 |
+0.40% |
988,300 |
2024/3/12 |
6,000 |
6,006 |
5,895 |
5,982 |
+0.42% |
996,200 |
2024/3/11 |
6,016 |
6,023 |
5,855 |
5,957 |
-1.99% |
1,160,200 |
2024/3/8 |
6,000 |
6,078 |
5,927 |
6,078 |
+1.30% |
1,667,900 |
2024/3/7 |
6,019 |
6,074 |
5,972 |
6,000 |
-0.43% |
1,053,600 |
2024/3/6 |
6,089 |
6,120 |
6,019 |
6,026 |
-0.87% |
1,117,800 |
2024/3/5 |
6,004 |
6,088 |
6,001 |
6,079 |
+0.56% |
888,900 |
2024/3/4 |
6,006 |
6,093 |
6,004 |
6,045 |
-0.15% |
980,400 |
2024/3/1 |
6,059 |
6,096 |
6,011 |
6,054 |
-0.46% |
756,800 |
2024/2/29 |
6,147 |
6,169 |
6,055 |
6,082 |
-1.14% |
1,335,900 |
2024/2/28 |
6,088 |
6,173 |
6,063 |
6,152 |
+1.28% |
1,356,600 |
2024/2/27 |
5,840 |
6,087 |
5,840 |
6,074 |
+5.23% |
2,271,000 |
2024/2/26 |
5,683 |
5,814 |
5,683 |
5,772 |
+2.38% |
1,237,200 |
2024/2/22 |
5,584 |
5,678 |
5,580 |
5,638 |
+0.75% |
995,400 |
2024/2/21 |
5,559 |
5,623 |
5,542 |
5,596 |
+0.67% |
993,400 |
2024/2/20 |
5,527 |
5,625 |
5,506 |
5,559 |
+0.85% |
862,000 |
2024/2/19 |
5,574 |
5,624 |
5,495 |
5,512 |
-1.61% |
806,200 |
2024/2/16 |
5,482 |
5,661 |
5,482 |
5,602 |
+3.21% |
1,735,600 |
2024/2/15 |
5,440 |
5,506 |
5,338 |
5,428 |
-0.11% |
2,480,200 |
2024/2/14 |
5,410 |
5,614 |
5,261 |
5,434 |
+1.40% |
3,347,500 |
2024/2/13 |
5,044 |
5,359 |
5,030 |
5,359 |
-5.05% |
3,274,800 |
2024/2/9 |
5,646 |
5,777 |
5,623 |
5,644 |
-0.25% |
1,397,900 |
2024/2/8 |
5,621 |
5,689 |
5,577 |
5,658 |
+0.50% |
1,045,900 |
2024/2/7 |
5,635 |
5,707 |
5,583 |
5,630 |
-0.81% |
850,100 |
2024/2/6 |
5,694 |
5,745 |
5,642 |
5,676 |
-1.13% |
870,900 |
2024/2/5 |
5,695 |
5,764 |
5,689 |
5,741 |
+0.93% |
578,200 |
2024/2/2 |
5,761 |
5,779 |
5,685 |
5,688 |
-0.85% |
703,200 |
2024/2/1 |
5,801 |
5,815 |
5,733 |
5,737 |
-1.49% |
591,400 |
2024/1/31 |
5,699 |
5,824 |
5,690 |
5,824 |
+0.85% |
916,100 |
2024/1/30 |
5,855 |
5,855 |
5,757 |
5,775 |
-1.11% |
854,300 |
2024/1/29 |
5,805 |
5,868 |
5,805 |
5,840 |
+0.95% |
730,500 |
|