日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
5,930 |
6,100 |
5,900 |
5,900 |
-0.17% |
224,700 |
2024/7/25 |
5,950 |
5,970 |
5,840 |
5,910 |
-3.90% |
177,400 |
2024/7/24 |
6,330 |
6,360 |
6,150 |
6,150 |
-3.30% |
135,300 |
2024/7/23 |
6,320 |
6,490 |
6,320 |
6,360 |
+0.47% |
183,100 |
2024/7/22 |
6,500 |
6,500 |
6,280 |
6,330 |
-3.06% |
149,300 |
2024/7/19 |
6,650 |
6,660 |
6,530 |
6,530 |
-2.83% |
193,700 |
2024/7/18 |
6,800 |
6,830 |
6,670 |
6,720 |
-4.41% |
202,200 |
2024/7/17 |
7,220 |
7,370 |
6,930 |
7,030 |
-4.48% |
223,200 |
2024/7/16 |
7,370 |
7,540 |
7,330 |
7,360 |
+1.24% |
124,100 |
2024/7/12 |
7,230 |
7,420 |
7,200 |
7,270 |
-0.27% |
95,800 |
2024/7/11 |
7,400 |
7,410 |
7,190 |
7,290 |
-0.14% |
116,700 |
2024/7/10 |
7,350 |
7,460 |
7,100 |
7,300 |
-1.08% |
177,300 |
2024/7/9 |
7,240 |
7,440 |
7,220 |
7,380 |
+1.65% |
154,700 |
2024/7/8 |
6,830 |
7,320 |
6,830 |
7,260 |
+5.99% |
216,700 |
2024/7/5 |
6,930 |
6,950 |
6,830 |
6,850 |
-1.01% |
76,000 |
2024/7/4 |
6,840 |
6,940 |
6,760 |
6,920 |
+1.32% |
106,500 |
2024/7/3 |
6,810 |
6,990 |
6,800 |
6,830 |
+1.64% |
151,000 |
2024/7/2 |
6,670 |
6,760 |
6,650 |
6,720 |
+0.90% |
96,100 |
2024/7/1 |
6,750 |
6,780 |
6,650 |
6,660 |
-1.04% |
61,600 |
2024/6/28 |
6,770 |
6,830 |
6,710 |
6,730 |
+0.45% |
96,600 |
2024/6/27 |
6,710 |
6,780 |
6,700 |
6,700 |
-0.89% |
65,300 |
2024/6/26 |
6,780 |
6,800 |
6,720 |
6,760 |
+1.20% |
69,000 |
2024/6/25 |
6,630 |
6,710 |
6,540 |
6,680 |
+0.75% |
67,600 |
2024/6/24 |
6,620 |
6,670 |
6,560 |
6,630 |
+0.30% |
94,200 |
2024/6/21 |
6,630 |
6,710 |
6,600 |
6,610 |
-1.20% |
92,400 |
2024/6/20 |
6,600 |
6,690 |
6,540 |
6,690 |
+0.30% |
114,300 |
2024/6/19 |
6,760 |
6,900 |
6,640 |
6,670 |
-1.77% |
127,600 |
2024/6/18 |
6,960 |
6,990 |
6,770 |
6,790 |
-2.44% |
125,700 |
2024/6/17 |
7,140 |
7,170 |
6,890 |
6,960 |
-2.66% |
99,000 |
2024/6/14 |
6,950 |
7,190 |
6,940 |
7,150 |
+2.00% |
98,100 |
2024/6/13 |
7,270 |
7,290 |
6,950 |
7,010 |
-3.18% |
153,900 |
2024/6/12 |
7,130 |
7,280 |
7,110 |
7,240 |
+1.83% |
216,800 |
2024/6/11 |
6,970 |
7,160 |
6,970 |
7,110 |
+2.01% |
132,600 |
2024/6/10 |
6,870 |
7,020 |
6,870 |
6,970 |
+2.05% |
102,500 |
2024/6/7 |
6,800 |
6,940 |
6,790 |
6,830 |
+0.44% |
128,700 |
2024/6/6 |
6,660 |
6,800 |
6,600 |
6,800 |
+3.03% |
164,300 |
2024/6/5 |
6,660 |
6,710 |
6,520 |
6,600 |
-0.90% |
176,300 |
2024/6/4 |
6,690 |
6,770 |
6,640 |
6,660 |
-1.48% |
119,800 |
2024/6/3 |
6,710 |
6,830 |
6,670 |
6,760 |
+0.90% |
205,700 |
2024/5/31 |
6,580 |
6,740 |
6,560 |
6,700 |
+0.00% |
253,400 |
2024/5/30 |
6,670 |
6,740 |
6,600 |
6,700 |
-2.62% |
210,800 |
2024/5/29 |
7,000 |
7,030 |
6,850 |
6,880 |
-2.27% |
127,200 |
2024/5/28 |
7,050 |
7,140 |
7,010 |
7,040 |
-0.42% |
68,900 |
2024/5/27 |
7,090 |
7,090 |
6,990 |
7,070 |
-0.56% |
74,000 |
2024/5/24 |
7,080 |
7,260 |
7,070 |
7,110 |
-0.14% |
154,400 |
2024/5/23 |
7,170 |
7,290 |
7,060 |
7,120 |
-0.14% |
192,700 |
2024/5/22 |
6,970 |
7,180 |
6,950 |
7,130 |
+0.14% |
187,600 |
2024/5/21 |
7,170 |
7,200 |
7,000 |
7,120 |
-0.84% |
212,300 |
2024/5/20 |
7,220 |
7,250 |
7,130 |
7,180 |
-0.28% |
109,900 |
2024/5/17 |
7,400 |
7,490 |
7,140 |
7,200 |
-2.70% |
225,900 |
2024/5/16 |
7,270 |
7,470 |
7,210 |
7,400 |
+3.64% |
300,800 |
2024/5/15 |
7,040 |
7,200 |
6,880 |
7,140 |
+1.56% |
348,700 |
2024/5/14 |
7,310 |
7,330 |
6,810 |
7,030 |
-13.42% |
1,005,300 |
2024/5/13 |
7,940 |
8,190 |
7,930 |
8,120 |
+2.53% |
246,200 |
2024/5/10 |
7,980 |
8,120 |
7,850 |
7,920 |
-1.37% |
164,700 |
2024/5/9 |
7,970 |
8,120 |
7,940 |
8,030 |
-0.25% |
119,300 |
2024/5/8 |
8,050 |
8,060 |
7,850 |
8,050 |
+0.00% |
140,300 |
2024/5/7 |
7,980 |
8,100 |
7,950 |
8,050 |
+3.47% |
145,700 |
2024/5/2 |
7,790 |
7,850 |
7,690 |
7,780 |
-0.51% |
80,500 |
2024/5/1 |
7,800 |
7,990 |
7,760 |
7,820 |
-0.26% |
152,700 |
2024/4/30 |
7,800 |
7,970 |
7,720 |
7,840 |
+1.16% |
159,700 |
2024/4/26 |
7,650 |
7,930 |
7,570 |
7,750 |
+5.44% |
334,200 |
2024/4/25 |
7,440 |
7,550 |
7,350 |
7,350 |
-2.65% |
184,400 |
2024/4/24 |
7,370 |
7,570 |
7,370 |
7,550 |
+3.85% |
201,500 |
2024/4/23 |
7,560 |
7,630 |
7,170 |
7,270 |
-1.89% |
207,700 |
2024/4/22 |
7,530 |
7,620 |
7,260 |
7,410 |
-2.76% |
282,600 |
2024/4/19 |
7,830 |
7,900 |
7,460 |
7,620 |
-4.39% |
335,900 |
2024/4/18 |
7,800 |
8,060 |
7,800 |
7,970 |
+1.27% |
109,800 |
2024/4/17 |
7,870 |
8,030 |
7,790 |
7,870 |
+0.64% |
141,600 |
2024/4/16 |
8,100 |
8,170 |
7,800 |
7,820 |
-4.52% |
261,000 |
2024/4/15 |
8,180 |
8,300 |
8,130 |
8,190 |
-1.21% |
138,400 |
2024/4/12 |
8,400 |
8,400 |
8,180 |
8,290 |
-0.48% |
188,700 |
2024/4/11 |
8,200 |
8,420 |
8,110 |
8,330 |
+1.09% |
168,000 |
2024/4/10 |
8,400 |
8,480 |
8,210 |
8,240 |
-1.32% |
204,100 |
2024/4/9 |
8,290 |
8,370 |
8,160 |
8,350 |
-0.60% |
225,800 |
2024/4/8 |
8,150 |
8,410 |
8,080 |
8,400 |
+6.19% |
439,600 |
2024/4/5 |
7,830 |
8,000 |
7,790 |
7,910 |
-0.88% |
102,100 |
2024/4/4 |
7,900 |
8,110 |
7,840 |
7,980 |
+3.10% |
181,300 |
2024/4/3 |
7,700 |
7,850 |
7,650 |
7,740 |
-0.90% |
220,100 |
2024/4/2 |
8,050 |
8,050 |
7,760 |
7,810 |
-1.76% |
190,100 |
2024/4/1 |
8,250 |
8,250 |
7,900 |
7,950 |
-3.64% |
199,800 |
2024/3/29 |
8,080 |
8,370 |
8,050 |
8,250 |
+2.87% |
237,800 |
2024/3/28 |
8,080 |
8,170 |
7,960 |
8,020 |
-1.35% |
156,700 |
2024/3/27 |
8,000 |
8,240 |
7,910 |
8,130 |
+3.04% |
272,300 |
2024/3/26 |
8,050 |
8,080 |
7,860 |
7,890 |
-1.99% |
231,800 |
2024/3/25 |
8,090 |
8,190 |
8,050 |
8,050 |
-2.31% |
162,500 |
2024/3/22 |
8,090 |
8,260 |
8,030 |
8,240 |
+1.85% |
230,700 |
2024/3/21 |
7,990 |
8,160 |
7,890 |
8,090 |
+3.85% |
272,000 |
2024/3/19 |
7,910 |
7,950 |
7,710 |
7,790 |
-3.23% |
318,000 |
2024/3/18 |
7,770 |
8,050 |
7,750 |
8,050 |
+4.82% |
196,800 |
2024/3/15 |
7,600 |
7,760 |
7,510 |
7,680 |
-0.26% |
156,000 |
2024/3/14 |
7,650 |
7,720 |
7,620 |
7,700 |
-0.26% |
99,200 |
2024/3/13 |
7,840 |
7,910 |
7,610 |
7,720 |
-0.64% |
180,800 |
2024/3/12 |
7,470 |
7,810 |
7,390 |
7,770 |
+2.78% |
252,200 |
2024/3/11 |
7,680 |
8,030 |
7,480 |
7,560 |
-1.82% |
433,600 |
2024/3/8 |
7,710 |
7,940 |
7,670 |
7,700 |
-0.13% |
241,900 |
2024/3/7 |
8,110 |
8,160 |
7,670 |
7,710 |
-1.28% |
358,200 |
2024/3/6 |
7,620 |
8,120 |
7,590 |
7,810 |
+0.51% |
492,800 |
2024/3/5 |
7,430 |
7,860 |
7,380 |
7,770 |
+5.43% |
508,900 |
2024/3/4 |
7,300 |
7,580 |
7,210 |
7,370 |
+6.20% |
635,100 |
2024/3/1 |
6,750 |
7,060 |
6,750 |
6,940 |
+1.46% |
262,800 |
2024/2/29 |
6,710 |
6,920 |
6,660 |
6,840 |
+1.48% |
212,300 |
2024/2/28 |
6,900 |
6,920 |
6,730 |
6,740 |
-0.44% |
199,500 |
2024/2/27 |
7,010 |
7,100 |
6,720 |
6,770 |
-0.59% |
256,000 |
2024/2/26 |
7,020 |
7,020 |
6,800 |
6,810 |
-1.59% |
235,300 |
2024/2/22 |
7,250 |
7,320 |
6,900 |
6,920 |
-1.14% |
354,600 |
2024/2/21 |
7,100 |
7,190 |
6,940 |
7,000 |
-2.37% |
386,200 |
2024/2/20 |
6,990 |
7,270 |
6,910 |
7,170 |
+5.13% |
425,900 |
2024/2/19 |
6,930 |
6,970 |
6,730 |
6,820 |
-3.67% |
526,200 |
2024/2/16 |
6,450 |
7,100 |
6,400 |
7,080 |
+12.92% |
1,148,100 |
2024/2/15 |
6,260 |
6,270 |
6,240 |
6,270 |
+18.98% |
428,700 |
2024/2/14 |
5,100 |
5,300 |
5,080 |
5,270 |
+1.35% |
304,800 |
2024/2/13 |
5,100 |
5,200 |
5,020 |
5,200 |
+3.79% |
172,100 |
2024/2/9 |
5,060 |
5,100 |
5,000 |
5,010 |
-0.79% |
79,200 |
2024/2/8 |
5,030 |
5,070 |
4,950 |
5,050 |
+0.60% |
155,200 |
2024/2/7 |
4,990 |
5,030 |
4,925 |
5,020 |
-0.59% |
119,600 |
2024/2/6 |
4,970 |
5,080 |
4,910 |
5,050 |
+1.41% |
120,400 |
2024/2/5 |
5,000 |
5,050 |
4,910 |
4,980 |
+0.40% |
166,800 |
2024/2/2 |
5,000 |
5,040 |
4,950 |
4,960 |
-0.30% |
88,800 |
2024/2/1 |
4,950 |
5,020 |
4,950 |
4,975 |
-0.90% |
95,800 |
2024/1/31 |
4,975 |
5,020 |
4,925 |
5,020 |
+1.41% |
102,000 |
2024/1/30 |
4,990 |
5,020 |
4,940 |
4,950 |
-0.50% |
78,800 |
2024/1/29 |
5,020 |
5,040 |
4,930 |
4,975 |
-1.68% |
150,300 |
|