日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,570 |
6,570 |
6,040 |
6,190 |
-4.77% |
24,300 |
2024/7/25 |
6,690 |
6,690 |
6,210 |
6,500 |
-1.37% |
43,300 |
2024/7/24 |
6,590 |
6,700 |
6,440 |
6,590 |
+1.54% |
12,000 |
2024/7/23 |
6,580 |
6,670 |
6,450 |
6,490 |
-1.37% |
3,800 |
2024/7/22 |
6,600 |
6,600 |
6,460 |
6,580 |
+1.08% |
3,200 |
2024/7/19 |
6,590 |
6,600 |
6,510 |
6,510 |
+0.15% |
1,700 |
2024/7/18 |
6,620 |
6,770 |
6,500 |
6,500 |
-3.27% |
5,800 |
2024/7/17 |
6,880 |
6,880 |
6,640 |
6,720 |
-2.33% |
6,800 |
2024/7/16 |
6,860 |
6,880 |
6,830 |
6,880 |
-0.29% |
600 |
2024/7/12 |
6,980 |
6,980 |
6,820 |
6,900 |
-0.72% |
2,600 |
2024/7/11 |
6,950 |
7,000 |
6,900 |
6,950 |
-0.14% |
3,100 |
2024/7/10 |
6,900 |
6,960 |
6,840 |
6,960 |
+1.61% |
1,600 |
2024/7/9 |
6,980 |
7,070 |
6,700 |
6,850 |
-1.86% |
22,000 |
2024/7/8 |
7,090 |
7,120 |
6,830 |
6,980 |
-1.69% |
9,400 |
2024/7/5 |
7,180 |
7,180 |
7,100 |
7,100 |
-1.11% |
2,800 |
2024/7/4 |
7,120 |
7,220 |
7,040 |
7,180 |
+0.28% |
3,600 |
2024/7/3 |
7,280 |
7,280 |
7,070 |
7,160 |
+0.42% |
6,100 |
2024/7/2 |
7,220 |
7,270 |
7,120 |
7,130 |
-2.46% |
11,800 |
2024/7/1 |
7,380 |
7,380 |
7,020 |
7,310 |
-0.95% |
17,400 |
2024/6/28 |
7,490 |
7,490 |
7,260 |
7,380 |
-0.40% |
13,300 |
2024/6/27 |
7,460 |
7,510 |
7,380 |
7,410 |
-0.67% |
7,000 |
2024/6/26 |
7,350 |
7,490 |
7,350 |
7,460 |
+0.00% |
10,100 |
2024/6/25 |
7,290 |
7,490 |
7,290 |
7,460 |
+0.27% |
9,400 |
2024/6/24 |
7,330 |
7,470 |
7,300 |
7,440 |
+2.20% |
18,300 |
2024/6/21 |
6,860 |
7,300 |
6,860 |
7,280 |
+6.74% |
16,300 |
2024/6/20 |
6,580 |
6,880 |
6,540 |
6,820 |
+2.10% |
8,300 |
2024/6/19 |
6,540 |
6,750 |
6,490 |
6,680 |
+2.14% |
13,900 |
2024/6/18 |
6,550 |
6,560 |
6,440 |
6,540 |
+1.40% |
8,100 |
2024/6/17 |
6,540 |
6,620 |
6,390 |
6,450 |
-1.68% |
11,000 |
2024/6/14 |
6,590 |
6,660 |
6,560 |
6,560 |
-1.06% |
10,400 |
2024/6/13 |
6,730 |
6,730 |
6,560 |
6,630 |
+0.00% |
6,500 |
2024/6/12 |
6,650 |
6,650 |
6,540 |
6,630 |
+0.30% |
10,600 |
2024/6/11 |
6,670 |
6,750 |
6,570 |
6,610 |
+0.30% |
19,300 |
2024/6/10 |
6,200 |
6,660 |
6,200 |
6,590 |
+6.29% |
15,200 |
2024/6/7 |
6,210 |
6,210 |
6,090 |
6,200 |
-0.16% |
3,800 |
2024/6/6 |
6,220 |
6,310 |
6,170 |
6,210 |
-0.16% |
7,500 |
2024/6/5 |
6,080 |
6,330 |
6,070 |
6,220 |
+1.63% |
9,300 |
2024/6/4 |
6,060 |
6,160 |
6,040 |
6,120 |
+0.99% |
5,000 |
2024/6/3 |
6,080 |
6,270 |
6,030 |
6,060 |
-1.46% |
7,900 |
2024/5/31 |
6,000 |
6,200 |
5,990 |
6,150 |
+2.67% |
6,200 |
2024/5/30 |
6,040 |
6,090 |
5,750 |
5,990 |
-1.80% |
8,500 |
2024/5/29 |
6,150 |
6,170 |
6,070 |
6,100 |
-0.33% |
2,200 |
2024/5/28 |
6,130 |
6,220 |
6,050 |
6,120 |
+0.00% |
4,400 |
2024/5/27 |
6,100 |
6,140 |
6,090 |
6,120 |
+0.16% |
2,600 |
2024/5/24 |
6,120 |
6,180 |
6,030 |
6,110 |
-0.49% |
4,200 |
2024/5/23 |
6,090 |
6,150 |
6,060 |
6,140 |
+1.66% |
2,300 |
2024/5/22 |
6,210 |
6,210 |
6,030 |
6,040 |
-2.74% |
4,300 |
2024/5/21 |
6,230 |
6,330 |
6,210 |
6,210 |
-0.48% |
2,600 |
2024/5/20 |
6,260 |
6,350 |
6,240 |
6,240 |
-0.16% |
2,300 |
2024/5/17 |
6,390 |
6,390 |
6,250 |
6,250 |
-2.19% |
4,300 |
2024/5/16 |
6,370 |
6,490 |
6,280 |
6,390 |
+0.16% |
2,800 |
2024/5/15 |
6,660 |
6,660 |
6,380 |
6,380 |
-3.04% |
7,000 |
2024/5/14 |
6,520 |
6,760 |
6,440 |
6,580 |
+1.23% |
16,300 |
2024/5/13 |
6,330 |
6,550 |
6,250 |
6,500 |
+2.69% |
14,900 |
2024/5/10 |
6,280 |
6,400 |
6,160 |
6,330 |
+0.80% |
8,100 |
2024/5/9 |
6,350 |
6,350 |
6,150 |
6,280 |
+0.48% |
5,000 |
2024/5/8 |
6,250 |
6,300 |
6,190 |
6,250 |
+0.00% |
3,200 |
2024/5/7 |
6,350 |
6,350 |
6,080 |
6,250 |
-2.04% |
11,400 |
2024/5/2 |
6,300 |
6,400 |
6,300 |
6,380 |
+1.27% |
1,700 |
2024/5/1 |
6,310 |
6,410 |
6,260 |
6,300 |
-0.32% |
6,900 |
2024/4/30 |
6,520 |
6,580 |
6,250 |
6,320 |
-2.02% |
14,300 |
2024/4/26 |
6,510 |
6,680 |
6,260 |
6,450 |
-1.53% |
25,800 |
2024/4/25 |
6,110 |
6,590 |
6,050 |
6,550 |
-1.50% |
50,600 |
2024/4/24 |
6,590 |
6,650 |
6,400 |
6,650 |
+3.91% |
39,600 |
2024/4/23 |
6,300 |
6,610 |
6,260 |
6,400 |
+5.09% |
29,800 |
2024/4/22 |
5,970 |
6,110 |
5,830 |
6,090 |
+4.46% |
10,900 |
2024/4/19 |
5,930 |
5,950 |
5,670 |
5,830 |
-1.69% |
5,100 |
2024/4/18 |
5,790 |
5,930 |
5,720 |
5,930 |
+2.42% |
2,900 |
2024/4/17 |
5,790 |
5,800 |
5,660 |
5,790 |
+0.17% |
3,100 |
2024/4/16 |
5,860 |
6,070 |
5,780 |
5,780 |
-1.87% |
3,900 |
2024/4/15 |
5,870 |
5,960 |
5,810 |
5,890 |
+0.17% |
3,000 |
2024/4/12 |
5,910 |
5,910 |
5,760 |
5,880 |
+0.86% |
4,000 |
2024/4/11 |
5,800 |
5,910 |
5,730 |
5,830 |
+0.52% |
2,700 |
2024/4/10 |
5,680 |
5,850 |
5,600 |
5,800 |
+3.57% |
5,100 |
2024/4/9 |
5,570 |
5,660 |
5,560 |
5,600 |
+0.18% |
1,200 |
2024/4/8 |
5,600 |
5,680 |
5,520 |
5,590 |
+1.64% |
2,400 |
2024/4/5 |
5,540 |
5,630 |
5,400 |
5,500 |
-2.83% |
6,700 |
2024/4/4 |
5,730 |
5,730 |
5,530 |
5,660 |
+0.53% |
3,100 |
2024/4/3 |
5,460 |
5,660 |
5,460 |
5,630 |
+1.62% |
2,100 |
2024/4/2 |
5,700 |
5,700 |
5,490 |
5,540 |
-1.25% |
7,000 |
2024/4/1 |
5,810 |
5,810 |
5,550 |
5,610 |
-3.94% |
11,300 |
2024/3/29 |
6,000 |
6,000 |
5,840 |
5,840 |
-2.34% |
4,500 |
2024/3/28 |
6,080 |
6,080 |
5,940 |
5,980 |
-3.70% |
6,100 |
2024/3/27 |
6,100 |
6,220 |
6,050 |
6,210 |
+1.80% |
7,500 |
2024/3/26 |
6,020 |
6,120 |
6,000 |
6,100 |
+1.84% |
6,300 |
2024/3/25 |
5,960 |
6,040 |
5,960 |
5,990 |
+0.50% |
3,600 |
2024/3/22 |
6,050 |
6,050 |
5,920 |
5,960 |
-0.50% |
5,800 |
2024/3/21 |
5,990 |
5,990 |
5,850 |
5,990 |
+1.18% |
8,800 |
2024/3/19 |
6,050 |
6,050 |
5,920 |
5,920 |
-2.63% |
5,000 |
2024/3/18 |
5,880 |
6,100 |
5,880 |
6,080 |
+4.65% |
5,200 |
2024/3/15 |
5,910 |
5,910 |
5,790 |
5,810 |
-1.36% |
1,800 |
2024/3/14 |
5,900 |
5,910 |
5,710 |
5,890 |
-1.83% |
4,200 |
2024/3/12 |
5,900 |
6,000 |
5,620 |
6,000 |
+1.52% |
7,200 |
2024/3/11 |
6,070 |
6,070 |
5,790 |
5,910 |
-3.59% |
12,300 |
2024/3/8 |
6,220 |
6,240 |
6,110 |
6,130 |
-1.13% |
7,700 |
2024/3/7 |
6,220 |
6,240 |
6,120 |
6,200 |
+1.14% |
4,100 |
2024/3/6 |
6,100 |
6,130 |
6,050 |
6,130 |
-0.16% |
3,500 |
2024/3/5 |
6,090 |
6,200 |
6,060 |
6,140 |
+0.66% |
5,600 |
2024/3/4 |
6,140 |
6,170 |
6,010 |
6,100 |
-0.81% |
8,900 |
2024/3/1 |
6,180 |
6,180 |
6,060 |
6,150 |
+0.99% |
3,500 |
2024/2/29 |
6,200 |
6,200 |
5,880 |
6,090 |
-1.30% |
9,300 |
2024/2/28 |
6,290 |
6,380 |
6,120 |
6,170 |
-1.91% |
7,700 |
2024/2/27 |
6,050 |
6,290 |
5,940 |
6,290 |
+6.25% |
12,600 |
2024/2/26 |
6,190 |
6,460 |
5,890 |
5,920 |
-2.95% |
34,700 |
2024/2/22 |
5,950 |
6,100 |
5,860 |
6,100 |
+4.27% |
13,100 |
2024/2/21 |
5,930 |
5,950 |
5,740 |
5,850 |
-1.18% |
5,600 |
2024/2/20 |
5,830 |
5,940 |
5,820 |
5,920 |
+1.54% |
9,000 |
2024/2/19 |
5,630 |
5,830 |
5,570 |
5,830 |
+4.29% |
13,000 |
2024/2/16 |
5,550 |
5,590 |
5,460 |
5,590 |
+2.01% |
4,100 |
2024/2/15 |
5,560 |
5,560 |
5,480 |
5,480 |
-1.44% |
3,500 |
2024/2/14 |
5,470 |
5,620 |
5,440 |
5,560 |
+1.65% |
9,300 |
2024/2/13 |
5,420 |
5,510 |
5,420 |
5,470 |
+0.55% |
2,900 |
2024/2/9 |
5,550 |
5,550 |
5,440 |
5,440 |
-1.81% |
1,800 |
2024/2/8 |
5,470 |
5,630 |
5,320 |
5,540 |
+1.65% |
5,300 |
2024/2/7 |
5,450 |
5,510 |
5,380 |
5,450 |
-1.80% |
6,000 |
2024/2/6 |
5,640 |
5,670 |
5,550 |
5,550 |
-2.80% |
3,900 |
2024/2/5 |
5,690 |
5,720 |
5,630 |
5,710 |
+0.00% |
5,500 |
2024/2/2 |
5,660 |
5,710 |
5,520 |
5,710 |
+1.24% |
11,200 |
2024/2/1 |
5,500 |
5,700 |
5,430 |
5,640 |
+2.36% |
9,200 |
2024/1/31 |
5,700 |
5,700 |
5,350 |
5,510 |
+1.66% |
31,700 |
2024/1/30 |
5,450 |
5,550 |
5,390 |
5,420 |
-0.18% |
12,800 |
2024/1/29 |
5,360 |
5,480 |
5,270 |
5,430 |
+3.04% |
8,100 |
2024/1/26 |
5,310 |
5,320 |
5,260 |
5,270 |
+0.76% |
2,400 |
|