日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
7,070 |
7,160 |
7,060 |
7,060 |
-0.14% |
4,000 |
2024/7/25 |
7,050 |
7,170 |
7,050 |
7,070 |
-0.70% |
4,700 |
2024/7/24 |
7,250 |
7,340 |
7,110 |
7,120 |
-1.66% |
6,700 |
2024/7/23 |
7,340 |
7,350 |
7,240 |
7,240 |
+0.00% |
3,100 |
2024/7/22 |
7,340 |
7,390 |
7,240 |
7,240 |
-1.76% |
4,900 |
2024/7/19 |
7,350 |
7,410 |
7,330 |
7,370 |
+0.27% |
10,300 |
2024/7/18 |
7,290 |
7,350 |
7,210 |
7,350 |
+0.41% |
5,100 |
2024/7/17 |
7,210 |
7,360 |
7,210 |
7,320 |
+0.14% |
5,200 |
2024/7/16 |
7,200 |
7,310 |
7,190 |
7,310 |
+2.09% |
5,000 |
2024/7/12 |
7,060 |
7,260 |
7,050 |
7,160 |
+1.70% |
6,400 |
2024/7/11 |
7,200 |
7,200 |
7,010 |
7,040 |
-1.54% |
7,800 |
2024/7/10 |
7,280 |
7,280 |
7,120 |
7,150 |
-1.52% |
5,300 |
2024/7/9 |
7,280 |
7,310 |
7,220 |
7,260 |
+0.28% |
4,600 |
2024/7/8 |
7,350 |
7,350 |
7,210 |
7,240 |
-0.41% |
4,200 |
2024/7/5 |
7,390 |
7,390 |
7,270 |
7,270 |
-1.36% |
3,600 |
2024/7/4 |
7,350 |
7,370 |
7,260 |
7,370 |
+1.10% |
2,800 |
2024/7/3 |
7,390 |
7,390 |
7,240 |
7,290 |
+0.69% |
5,200 |
2024/7/2 |
7,350 |
7,470 |
7,180 |
7,240 |
-1.50% |
8,500 |
2024/7/1 |
7,440 |
7,440 |
7,330 |
7,350 |
-0.81% |
5,200 |
2024/6/28 |
7,540 |
7,540 |
7,390 |
7,410 |
-1.72% |
8,600 |
2024/6/27 |
7,480 |
7,580 |
7,450 |
7,540 |
+1.62% |
10,500 |
2024/6/26 |
7,450 |
7,480 |
7,390 |
7,420 |
-0.40% |
5,000 |
2024/6/25 |
7,370 |
7,450 |
7,340 |
7,450 |
+1.09% |
6,200 |
2024/6/24 |
7,360 |
7,370 |
7,200 |
7,370 |
+1.10% |
9,100 |
2024/6/21 |
7,260 |
7,390 |
7,250 |
7,290 |
+0.55% |
12,700 |
2024/6/20 |
7,610 |
7,620 |
7,180 |
7,250 |
-4.73% |
18,700 |
2024/6/19 |
7,560 |
7,610 |
7,450 |
7,610 |
+1.20% |
8,700 |
2024/6/18 |
7,590 |
7,590 |
7,410 |
7,520 |
-0.66% |
7,100 |
2024/6/17 |
7,470 |
7,590 |
7,370 |
7,570 |
+1.34% |
9,900 |
2024/6/14 |
7,060 |
7,470 |
7,060 |
7,470 |
+5.36% |
17,300 |
2024/6/13 |
7,200 |
7,210 |
7,010 |
7,090 |
-0.42% |
9,100 |
2024/6/12 |
7,150 |
7,150 |
7,040 |
7,120 |
-0.28% |
6,900 |
2024/6/11 |
7,010 |
7,310 |
6,910 |
7,140 |
+2.00% |
22,300 |
2024/6/10 |
6,850 |
7,000 |
6,840 |
7,000 |
+3.24% |
14,100 |
2024/6/7 |
6,820 |
6,840 |
6,740 |
6,780 |
+0.59% |
3,200 |
2024/6/6 |
6,880 |
6,890 |
6,710 |
6,740 |
-0.15% |
6,600 |
2024/6/5 |
6,880 |
6,880 |
6,700 |
6,750 |
-1.46% |
9,500 |
2024/6/4 |
6,640 |
6,850 |
6,620 |
6,850 |
+3.32% |
17,500 |
2024/6/3 |
6,350 |
6,630 |
6,280 |
6,630 |
+6.08% |
18,700 |
2024/5/31 |
6,170 |
6,260 |
6,170 |
6,250 |
+1.30% |
6,600 |
2024/5/30 |
6,210 |
6,290 |
6,110 |
6,170 |
-0.80% |
7,800 |
2024/5/29 |
6,290 |
6,310 |
6,220 |
6,220 |
-0.96% |
4,600 |
2024/5/28 |
6,320 |
6,320 |
6,240 |
6,280 |
+0.00% |
4,100 |
2024/5/27 |
6,250 |
6,280 |
6,220 |
6,280 |
+0.96% |
4,400 |
2024/5/24 |
6,230 |
6,290 |
6,220 |
6,220 |
-0.48% |
6,500 |
2024/5/23 |
6,290 |
6,290 |
6,190 |
6,250 |
-0.64% |
8,600 |
2024/5/22 |
6,130 |
6,350 |
6,130 |
6,290 |
+2.78% |
31,200 |
2024/5/21 |
6,040 |
6,170 |
6,010 |
6,120 |
+2.00% |
38,100 |
2024/5/20 |
5,220 |
6,220 |
5,220 |
6,000 |
+14.72% |
71,600 |
2024/5/17 |
5,210 |
5,240 |
5,170 |
5,230 |
+0.77% |
1,800 |
2024/5/16 |
5,300 |
5,310 |
5,150 |
5,190 |
-1.89% |
3,500 |
2024/5/15 |
5,350 |
5,350 |
5,280 |
5,290 |
-1.12% |
2,000 |
2024/5/14 |
5,360 |
5,360 |
5,290 |
5,350 |
-0.74% |
2,200 |
2024/5/13 |
5,330 |
5,390 |
5,310 |
5,390 |
+1.13% |
2,900 |
2024/5/10 |
5,350 |
5,370 |
5,330 |
5,330 |
-0.56% |
1,000 |
2024/5/9 |
5,330 |
5,360 |
5,290 |
5,360 |
+1.13% |
1,200 |
2024/5/8 |
5,390 |
5,400 |
5,290 |
5,300 |
-1.12% |
3,700 |
2024/5/7 |
5,360 |
5,410 |
5,230 |
5,360 |
+0.75% |
14,800 |
2024/5/2 |
5,360 |
5,360 |
5,270 |
5,320 |
-0.75% |
1,700 |
2024/5/1 |
5,300 |
5,390 |
5,300 |
5,360 |
+0.94% |
2,500 |
2024/4/30 |
5,310 |
5,310 |
5,260 |
5,310 |
+1.34% |
2,700 |
2024/4/26 |
5,160 |
5,260 |
5,120 |
5,240 |
+1.75% |
2,400 |
2024/4/25 |
5,240 |
5,240 |
5,150 |
5,150 |
-1.72% |
1,700 |
2024/4/24 |
5,250 |
5,280 |
5,200 |
5,240 |
-0.19% |
2,600 |
2024/4/23 |
5,220 |
5,280 |
5,220 |
5,250 |
+0.77% |
2,300 |
2024/4/22 |
5,140 |
5,230 |
5,140 |
5,210 |
+3.58% |
3,200 |
2024/4/19 |
5,160 |
5,160 |
5,010 |
5,030 |
-2.52% |
4,700 |
2024/4/18 |
5,160 |
5,170 |
5,120 |
5,160 |
+0.78% |
1,100 |
2024/4/17 |
5,190 |
5,190 |
5,120 |
5,120 |
-0.58% |
2,100 |
2024/4/16 |
5,070 |
5,210 |
5,070 |
5,150 |
-0.39% |
5,600 |
2024/4/15 |
5,220 |
5,220 |
5,170 |
5,170 |
-1.15% |
1,900 |
2024/4/12 |
5,210 |
5,260 |
5,180 |
5,230 |
+0.58% |
3,000 |
2024/4/11 |
5,190 |
5,220 |
5,120 |
5,200 |
-0.19% |
1,200 |
2024/4/10 |
5,250 |
5,250 |
5,190 |
5,210 |
-0.76% |
2,100 |
2024/4/9 |
5,250 |
5,250 |
5,190 |
5,250 |
+0.00% |
1,800 |
2024/4/8 |
5,230 |
5,290 |
5,190 |
5,250 |
+0.38% |
3,600 |
2024/4/5 |
5,200 |
5,230 |
5,100 |
5,230 |
+0.38% |
6,300 |
2024/4/4 |
5,160 |
5,260 |
5,160 |
5,210 |
+0.97% |
4,000 |
2024/4/3 |
5,130 |
5,180 |
5,130 |
5,160 |
+0.19% |
4,200 |
2024/4/2 |
5,260 |
5,260 |
5,120 |
5,150 |
-2.09% |
6,900 |
2024/4/1 |
5,340 |
5,340 |
5,250 |
5,260 |
-1.13% |
2,700 |
2024/3/29 |
5,320 |
5,330 |
5,290 |
5,320 |
+0.19% |
4,400 |
2024/3/28 |
5,340 |
5,440 |
5,310 |
5,310 |
-3.28% |
4,600 |
2024/3/27 |
5,440 |
5,490 |
5,420 |
5,490 |
+2.43% |
7,900 |
2024/3/26 |
5,370 |
5,400 |
5,310 |
5,360 |
-0.19% |
4,000 |
2024/3/25 |
5,370 |
5,420 |
5,370 |
5,370 |
-0.74% |
3,500 |
2024/3/22 |
5,350 |
5,410 |
5,330 |
5,410 |
+0.37% |
6,400 |
2024/3/21 |
5,430 |
5,430 |
5,350 |
5,390 |
-1.28% |
4,300 |
2024/3/19 |
5,450 |
5,460 |
5,400 |
5,460 |
+0.18% |
2,300 |
2024/3/18 |
5,410 |
5,470 |
5,390 |
5,450 |
+1.30% |
3,800 |
2024/3/15 |
5,340 |
5,390 |
5,340 |
5,380 |
+0.19% |
2,300 |
2024/3/14 |
5,350 |
5,370 |
5,310 |
5,370 |
+1.32% |
2,300 |
2024/3/13 |
5,450 |
5,450 |
5,280 |
5,300 |
-1.49% |
3,000 |
2024/3/12 |
5,390 |
5,390 |
5,210 |
5,380 |
-0.19% |
4,800 |
2024/3/11 |
5,500 |
5,650 |
5,330 |
5,390 |
-2.00% |
16,900 |
2024/3/8 |
5,450 |
5,510 |
5,430 |
5,500 |
+0.36% |
8,000 |
2024/3/7 |
5,390 |
5,480 |
5,390 |
5,480 |
+1.86% |
3,900 |
2024/3/6 |
5,370 |
5,500 |
5,370 |
5,380 |
+0.37% |
4,700 |
2024/3/5 |
5,340 |
5,410 |
5,310 |
5,360 |
+0.37% |
3,700 |
2024/3/4 |
5,430 |
5,430 |
5,300 |
5,340 |
-2.20% |
6,400 |
2024/3/1 |
5,440 |
5,490 |
5,390 |
5,460 |
+0.37% |
4,100 |
2024/2/29 |
5,400 |
5,540 |
5,390 |
5,440 |
-0.18% |
9,400 |
2024/2/28 |
5,240 |
5,450 |
5,240 |
5,450 |
+3.61% |
9,700 |
2024/2/27 |
5,300 |
5,320 |
5,230 |
5,260 |
-1.31% |
3,300 |
2024/2/26 |
5,370 |
5,370 |
5,300 |
5,330 |
+0.00% |
4,000 |
2024/2/22 |
5,320 |
5,330 |
5,290 |
5,330 |
+0.57% |
2,200 |
2024/2/21 |
5,300 |
5,340 |
5,300 |
5,300 |
+0.00% |
1,200 |
2024/2/20 |
5,330 |
5,370 |
5,300 |
5,300 |
-1.30% |
2,800 |
2024/2/19 |
5,280 |
5,370 |
5,220 |
5,370 |
+2.48% |
6,700 |
2024/2/16 |
5,250 |
5,270 |
5,170 |
5,240 |
-0.38% |
8,900 |
2024/2/15 |
5,330 |
5,330 |
5,260 |
5,260 |
+0.00% |
4,900 |
2024/2/14 |
5,340 |
5,340 |
5,230 |
5,260 |
-2.05% |
6,100 |
2024/2/13 |
5,300 |
5,370 |
5,230 |
5,370 |
+3.27% |
10,500 |
2024/2/9 |
5,200 |
5,250 |
5,190 |
5,200 |
+0.00% |
5,700 |
2024/2/8 |
5,210 |
5,290 |
5,160 |
5,200 |
-0.19% |
5,700 |
2024/2/7 |
5,270 |
5,290 |
5,210 |
5,210 |
-0.76% |
6,400 |
2024/2/6 |
5,300 |
5,310 |
5,210 |
5,250 |
-0.94% |
6,600 |
2024/2/5 |
5,240 |
5,300 |
5,200 |
5,300 |
+1.92% |
6,900 |
2024/2/2 |
5,210 |
5,210 |
5,140 |
5,200 |
-0.38% |
5,000 |
2024/2/1 |
5,210 |
5,220 |
5,190 |
5,220 |
+0.19% |
4,200 |
2024/1/31 |
5,180 |
5,210 |
5,150 |
5,210 |
+1.17% |
6,200 |
2024/1/30 |
5,150 |
5,190 |
5,150 |
5,150 |
+0.00% |
4,300 |
2024/1/29 |
5,080 |
5,150 |
5,070 |
5,150 |
+1.78% |
4,300 |
|