日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,161 |
6,250 |
6,130 |
6,199 |
+0.71% |
173,600 |
2024/7/25 |
6,268 |
6,292 |
6,150 |
6,155 |
-4.37% |
349,600 |
2024/7/24 |
6,434 |
6,501 |
6,401 |
6,436 |
-0.29% |
292,000 |
2024/7/23 |
6,574 |
6,578 |
6,429 |
6,455 |
-1.01% |
237,900 |
2024/7/22 |
6,590 |
6,590 |
6,479 |
6,521 |
-2.13% |
284,200 |
2024/7/19 |
6,728 |
6,807 |
6,635 |
6,663 |
-1.29% |
337,300 |
2024/7/18 |
6,951 |
7,029 |
6,750 |
6,750 |
-4.59% |
327,700 |
2024/7/17 |
7,055 |
7,140 |
7,055 |
7,075 |
+0.78% |
240,800 |
2024/7/16 |
7,039 |
7,131 |
7,020 |
7,020 |
-0.04% |
306,600 |
2024/7/12 |
6,878 |
7,028 |
6,853 |
7,023 |
+0.33% |
254,800 |
2024/7/11 |
7,130 |
7,137 |
6,973 |
7,000 |
-0.81% |
296,500 |
2024/7/10 |
7,034 |
7,069 |
6,995 |
7,057 |
+0.44% |
263,000 |
2024/7/9 |
6,994 |
7,056 |
6,956 |
7,026 |
-0.33% |
313,000 |
2024/7/8 |
7,070 |
7,160 |
7,009 |
7,049 |
+0.33% |
504,700 |
2024/7/5 |
7,060 |
7,080 |
6,989 |
7,026 |
+0.75% |
302,500 |
2024/7/4 |
7,024 |
7,049 |
6,911 |
6,974 |
-1.22% |
325,600 |
2024/7/3 |
7,062 |
7,182 |
7,010 |
7,060 |
+1.41% |
507,700 |
2024/7/2 |
6,867 |
7,013 |
6,867 |
6,962 |
+1.43% |
383,100 |
2024/7/1 |
6,873 |
6,933 |
6,803 |
6,864 |
+0.66% |
338,400 |
2024/6/28 |
6,860 |
6,886 |
6,783 |
6,819 |
+0.28% |
249,800 |
2024/6/27 |
6,817 |
6,866 |
6,770 |
6,800 |
-0.44% |
211,600 |
2024/6/26 |
6,796 |
6,854 |
6,755 |
6,830 |
+0.80% |
370,600 |
2024/6/25 |
6,805 |
6,856 |
6,708 |
6,776 |
+0.64% |
323,700 |
2024/6/24 |
6,748 |
6,851 |
6,733 |
6,733 |
+0.60% |
246,900 |
2024/6/21 |
6,734 |
6,776 |
6,665 |
6,693 |
+0.09% |
365,600 |
2024/6/20 |
6,733 |
6,768 |
6,549 |
6,687 |
-1.66% |
326,700 |
2024/6/19 |
6,780 |
6,837 |
6,747 |
6,800 |
+1.55% |
235,700 |
2024/6/18 |
6,791 |
6,794 |
6,695 |
6,696 |
-0.06% |
188,100 |
2024/6/17 |
6,800 |
6,822 |
6,645 |
6,700 |
-2.22% |
254,100 |
2024/6/14 |
6,713 |
6,893 |
6,707 |
6,852 |
+1.93% |
385,800 |
2024/6/13 |
6,789 |
6,828 |
6,722 |
6,722 |
+0.21% |
241,100 |
2024/6/12 |
6,687 |
6,744 |
6,664 |
6,708 |
+0.22% |
247,000 |
2024/6/11 |
6,687 |
6,784 |
6,640 |
6,693 |
+0.18% |
241,000 |
2024/6/10 |
6,615 |
6,738 |
6,615 |
6,681 |
+1.01% |
215,400 |
2024/6/7 |
6,635 |
6,692 |
6,580 |
6,614 |
-0.27% |
167,900 |
2024/6/6 |
6,595 |
6,654 |
6,530 |
6,632 |
+1.69% |
280,000 |
2024/6/5 |
6,506 |
6,568 |
6,454 |
6,522 |
+0.11% |
254,100 |
2024/6/4 |
6,580 |
6,583 |
6,469 |
6,515 |
-2.38% |
281,300 |
2024/6/3 |
6,692 |
6,734 |
6,634 |
6,674 |
-0.68% |
292,900 |
2024/5/31 |
6,591 |
6,732 |
6,576 |
6,720 |
+2.83% |
500,800 |
2024/5/30 |
6,420 |
6,561 |
6,420 |
6,535 |
-0.64% |
281,600 |
2024/5/29 |
6,674 |
6,698 |
6,572 |
6,577 |
-1.45% |
282,500 |
2024/5/28 |
6,670 |
6,705 |
6,632 |
6,674 |
-0.57% |
211,300 |
2024/5/27 |
6,790 |
6,790 |
6,638 |
6,712 |
-1.37% |
293,200 |
2024/5/24 |
6,733 |
6,848 |
6,721 |
6,805 |
+0.12% |
251,300 |
2024/5/23 |
6,772 |
6,834 |
6,748 |
6,797 |
+0.79% |
220,300 |
2024/5/22 |
6,889 |
6,936 |
6,743 |
6,744 |
-1.65% |
301,800 |
2024/5/21 |
6,949 |
7,010 |
6,838 |
6,857 |
-1.28% |
268,500 |
2024/5/20 |
6,838 |
6,966 |
6,815 |
6,946 |
+1.76% |
306,300 |
2024/5/17 |
6,833 |
6,886 |
6,789 |
6,826 |
-0.25% |
258,700 |
2024/5/16 |
6,740 |
6,843 |
6,712 |
6,843 |
+2.16% |
334,100 |
2024/5/15 |
6,775 |
6,842 |
6,681 |
6,698 |
-1.69% |
262,500 |
2024/5/14 |
6,959 |
7,070 |
6,801 |
6,813 |
-0.67% |
429,600 |
2024/5/13 |
6,848 |
6,977 |
6,771 |
6,859 |
+1.64% |
689,300 |
2024/5/10 |
6,700 |
6,900 |
6,631 |
6,748 |
+8.14% |
819,900 |
2024/5/9 |
6,222 |
6,330 |
6,201 |
6,240 |
-0.94% |
370,800 |
2024/5/8 |
6,301 |
6,371 |
6,262 |
6,299 |
+0.40% |
302,900 |
2024/5/7 |
6,277 |
6,302 |
6,201 |
6,274 |
-0.05% |
388,800 |
2024/5/2 |
6,294 |
6,294 |
6,195 |
6,277 |
-0.27% |
323,300 |
2024/5/1 |
6,276 |
6,307 |
6,227 |
6,294 |
-0.02% |
150,900 |
2024/4/30 |
6,259 |
6,370 |
6,259 |
6,295 |
+1.58% |
398,700 |
2024/4/26 |
6,093 |
6,222 |
6,022 |
6,197 |
+2.92% |
443,300 |
2024/4/25 |
6,020 |
6,071 |
5,978 |
6,021 |
-1.34% |
280,000 |
2024/4/24 |
5,930 |
6,109 |
5,921 |
6,103 |
+3.51% |
387,400 |
2024/4/23 |
5,953 |
5,953 |
5,819 |
5,896 |
+0.02% |
304,000 |
2024/4/22 |
5,922 |
5,936 |
5,843 |
5,895 |
+1.01% |
352,400 |
2024/4/19 |
5,887 |
5,941 |
5,749 |
5,836 |
-2.93% |
847,400 |
2024/4/18 |
5,871 |
6,039 |
5,830 |
6,012 |
+1.04% |
383,900 |
2024/4/17 |
6,157 |
6,200 |
5,876 |
5,950 |
-4.03% |
739,400 |
2024/4/16 |
6,287 |
6,304 |
6,200 |
6,200 |
-3.38% |
373,400 |
2024/4/15 |
6,400 |
6,443 |
6,348 |
6,417 |
+0.28% |
291,500 |
2024/4/12 |
6,336 |
6,422 |
6,336 |
6,399 |
+0.84% |
449,200 |
2024/4/11 |
6,163 |
6,375 |
6,163 |
6,346 |
+1.33% |
309,100 |
2024/4/10 |
6,251 |
6,295 |
6,208 |
6,263 |
-0.74% |
251,200 |
2024/4/9 |
6,262 |
6,333 |
6,257 |
6,310 |
+0.96% |
160,200 |
2024/4/8 |
6,244 |
6,284 |
6,182 |
6,250 |
+0.13% |
272,800 |
2024/4/5 |
6,306 |
6,328 |
6,207 |
6,242 |
-2.56% |
276,200 |
2024/4/4 |
6,192 |
6,419 |
6,185 |
6,406 |
+3.81% |
476,000 |
2024/4/3 |
6,221 |
6,235 |
6,141 |
6,171 |
-0.82% |
371,700 |
2024/4/2 |
6,150 |
6,236 |
6,101 |
6,222 |
+0.06% |
443,700 |
2024/4/1 |
6,320 |
6,320 |
6,195 |
6,218 |
-1.32% |
329,700 |
2024/3/29 |
6,260 |
6,341 |
6,245 |
6,301 |
+0.75% |
320,600 |
2024/3/28 |
6,250 |
6,300 |
6,211 |
6,254 |
-0.27% |
236,300 |
2024/3/27 |
6,250 |
6,317 |
6,224 |
6,271 |
+0.46% |
517,400 |
2024/3/26 |
6,231 |
6,286 |
6,218 |
6,242 |
-0.13% |
416,500 |
2024/3/25 |
6,362 |
6,388 |
6,248 |
6,250 |
-1.75% |
340,700 |
2024/3/22 |
6,480 |
6,497 |
6,255 |
6,361 |
-2.17% |
496,900 |
2024/3/21 |
6,499 |
6,523 |
6,454 |
6,502 |
+1.03% |
355,600 |
2024/3/19 |
6,393 |
6,445 |
6,347 |
6,436 |
+0.52% |
218,800 |
2024/3/18 |
6,303 |
6,406 |
6,295 |
6,403 |
+2.45% |
217,000 |
2024/3/15 |
6,240 |
6,286 |
6,218 |
6,250 |
-0.68% |
325,200 |
2024/3/14 |
6,246 |
6,298 |
6,226 |
6,293 |
+0.02% |
308,400 |
2024/3/13 |
6,405 |
6,449 |
6,238 |
6,292 |
-1.26% |
458,200 |
2024/3/12 |
6,243 |
6,376 |
6,230 |
6,372 |
+0.46% |
471,600 |
2024/3/11 |
6,310 |
6,377 |
6,271 |
6,343 |
-1.05% |
504,400 |
2024/3/8 |
6,317 |
6,511 |
6,263 |
6,410 |
-0.11% |
628,300 |
2024/3/7 |
6,451 |
6,550 |
6,417 |
6,417 |
+1.04% |
618,900 |
2024/3/6 |
6,175 |
6,394 |
6,161 |
6,351 |
+1.21% |
460,000 |
2024/3/5 |
6,300 |
6,398 |
6,273 |
6,275 |
+0.87% |
433,900 |
2024/3/4 |
6,195 |
6,244 |
6,158 |
6,221 |
+1.06% |
513,200 |
2024/3/1 |
6,020 |
6,163 |
6,013 |
6,156 |
+1.10% |
374,100 |
2024/2/29 |
6,180 |
6,229 |
5,995 |
6,089 |
-0.44% |
604,700 |
2024/2/28 |
5,993 |
6,163 |
5,916 |
6,116 |
+4.55% |
825,000 |
2024/2/27 |
5,848 |
5,880 |
5,811 |
5,850 |
-0.15% |
316,500 |
2024/2/26 |
5,945 |
5,967 |
5,854 |
5,859 |
-0.95% |
265,900 |
2024/2/22 |
5,810 |
5,949 |
5,788 |
5,915 |
+2.50% |
355,200 |
2024/2/21 |
5,782 |
5,856 |
5,682 |
5,771 |
-1.89% |
565,500 |
2024/2/20 |
5,881 |
5,908 |
5,821 |
5,882 |
+0.02% |
263,200 |
2024/2/19 |
5,851 |
5,930 |
5,834 |
5,881 |
+0.62% |
678,200 |
2024/2/16 |
5,840 |
5,910 |
5,816 |
5,845 |
+1.42% |
603,700 |
2024/2/15 |
5,846 |
5,879 |
5,659 |
5,763 |
-1.91% |
774,100 |
2024/2/14 |
5,933 |
5,933 |
5,785 |
5,875 |
-1.97% |
810,400 |
2024/2/13 |
5,614 |
6,025 |
5,585 |
5,993 |
+9.08% |
1,915,000 |
2024/2/9 |
5,426 |
5,576 |
5,422 |
5,494 |
-0.58% |
513,500 |
2024/2/8 |
5,553 |
5,576 |
5,501 |
5,526 |
+0.49% |
346,600 |
2024/2/7 |
5,511 |
5,559 |
5,482 |
5,499 |
+0.27% |
435,400 |
2024/2/6 |
5,466 |
5,543 |
5,449 |
5,484 |
-0.53% |
429,300 |
2024/2/5 |
5,474 |
5,541 |
5,424 |
5,513 |
+1.62% |
320,100 |
2024/2/2 |
5,430 |
5,465 |
5,422 |
5,425 |
-0.02% |
251,300 |
2024/2/1 |
5,440 |
5,468 |
5,408 |
5,426 |
-0.33% |
297,500 |
2024/1/31 |
5,391 |
5,446 |
5,386 |
5,444 |
-0.15% |
234,700 |
2024/1/30 |
5,400 |
5,471 |
5,392 |
5,452 |
-0.05% |
303,600 |
2024/1/29 |
5,445 |
5,494 |
5,392 |
5,455 |
-0.29% |
207,700 |
|