日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
6,170 |
6,230 |
6,120 |
6,170 |
-0.32% |
132,300 |
2024/7/25 |
6,290 |
6,300 |
6,160 |
6,190 |
-2.06% |
141,900 |
2024/7/24 |
6,430 |
6,450 |
6,320 |
6,320 |
-2.32% |
88,400 |
2024/7/23 |
6,460 |
6,540 |
6,440 |
6,470 |
+0.15% |
86,300 |
2024/7/22 |
6,500 |
6,510 |
6,430 |
6,460 |
-0.15% |
98,000 |
2024/7/19 |
6,530 |
6,550 |
6,420 |
6,470 |
-0.46% |
48,700 |
2024/7/18 |
6,570 |
6,600 |
6,490 |
6,500 |
-1.22% |
108,900 |
2024/7/17 |
6,570 |
6,650 |
6,560 |
6,580 |
+0.30% |
84,500 |
2024/7/16 |
6,440 |
6,580 |
6,440 |
6,560 |
+2.02% |
109,800 |
2024/7/12 |
6,450 |
6,460 |
6,360 |
6,430 |
-1.08% |
84,600 |
2024/7/11 |
6,450 |
6,530 |
6,440 |
6,500 |
+1.56% |
67,000 |
2024/7/10 |
6,390 |
6,420 |
6,300 |
6,400 |
+0.16% |
96,400 |
2024/7/9 |
6,360 |
6,410 |
6,310 |
6,390 |
+0.47% |
59,500 |
2024/7/8 |
6,380 |
6,390 |
6,320 |
6,360 |
-0.47% |
78,400 |
2024/7/5 |
6,470 |
6,470 |
6,370 |
6,390 |
-1.24% |
70,800 |
2024/7/4 |
6,480 |
6,500 |
6,440 |
6,470 |
+0.47% |
60,700 |
2024/7/3 |
6,370 |
6,460 |
6,370 |
6,440 |
+0.62% |
76,600 |
2024/7/2 |
6,350 |
6,440 |
6,330 |
6,400 |
+1.11% |
120,200 |
2024/7/1 |
6,260 |
6,380 |
6,260 |
6,330 |
+1.61% |
117,900 |
2024/6/28 |
6,200 |
6,250 |
6,170 |
6,230 |
+1.14% |
59,900 |
2024/6/27 |
6,170 |
6,170 |
6,090 |
6,160 |
+0.33% |
68,000 |
2024/6/26 |
6,060 |
6,160 |
6,060 |
6,140 |
+1.49% |
80,000 |
2024/6/25 |
6,020 |
6,090 |
6,000 |
6,050 |
+0.33% |
84,500 |
2024/6/24 |
6,040 |
6,060 |
5,980 |
6,030 |
+0.17% |
54,400 |
2024/6/21 |
6,060 |
6,110 |
6,020 |
6,020 |
-1.15% |
114,500 |
2024/6/20 |
6,120 |
6,120 |
6,030 |
6,090 |
+0.50% |
74,000 |
2024/6/19 |
6,120 |
6,170 |
6,050 |
6,060 |
-0.98% |
41,800 |
2024/6/18 |
6,170 |
6,230 |
6,100 |
6,120 |
+0.82% |
109,100 |
2024/6/17 |
6,010 |
6,080 |
5,960 |
6,070 |
+2.02% |
81,600 |
2024/6/14 |
5,870 |
5,980 |
5,870 |
5,950 |
+0.17% |
81,100 |
2024/6/13 |
5,910 |
6,030 |
5,900 |
5,940 |
+1.02% |
142,800 |
2024/6/12 |
5,820 |
5,930 |
5,820 |
5,880 |
+1.03% |
59,900 |
2024/6/11 |
5,940 |
5,940 |
5,820 |
5,820 |
-1.52% |
49,800 |
2024/6/10 |
5,840 |
5,920 |
5,830 |
5,910 |
+1.55% |
57,400 |
2024/6/7 |
5,780 |
5,820 |
5,740 |
5,820 |
+1.39% |
45,900 |
2024/6/6 |
5,730 |
5,760 |
5,710 |
5,740 |
+0.35% |
40,400 |
2024/6/5 |
5,840 |
5,860 |
5,690 |
5,720 |
-2.39% |
76,200 |
2024/6/4 |
5,860 |
5,900 |
5,840 |
5,860 |
-0.17% |
41,600 |
2024/6/3 |
5,940 |
5,990 |
5,860 |
5,870 |
-0.84% |
79,900 |
2024/5/31 |
5,910 |
5,950 |
5,850 |
5,920 |
+0.34% |
134,700 |
2024/5/30 |
5,840 |
5,910 |
5,840 |
5,900 |
+1.03% |
81,600 |
2024/5/29 |
5,900 |
5,920 |
5,810 |
5,840 |
-1.02% |
50,900 |
2024/5/28 |
5,900 |
5,920 |
5,860 |
5,900 |
+0.51% |
69,100 |
2024/5/27 |
5,880 |
5,910 |
5,820 |
5,870 |
+0.00% |
41,500 |
2024/5/24 |
5,770 |
5,880 |
5,770 |
5,870 |
+0.34% |
38,100 |
2024/5/23 |
5,840 |
5,890 |
5,800 |
5,850 |
-0.34% |
63,400 |
2024/5/22 |
5,940 |
6,010 |
5,870 |
5,870 |
-1.01% |
80,200 |
2024/5/21 |
5,990 |
6,020 |
5,930 |
5,930 |
-1.17% |
99,000 |
2024/5/20 |
5,950 |
6,000 |
5,910 |
6,000 |
+1.35% |
80,500 |
2024/5/17 |
5,840 |
5,930 |
5,800 |
5,920 |
+0.17% |
77,900 |
2024/5/16 |
5,910 |
6,000 |
5,870 |
5,910 |
-0.17% |
134,400 |
2024/5/15 |
6,000 |
6,110 |
5,890 |
5,920 |
+10.86% |
268,300 |
2024/5/14 |
5,450 |
5,480 |
5,270 |
5,340 |
-2.55% |
89,300 |
2024/5/13 |
5,420 |
5,480 |
5,380 |
5,480 |
+0.92% |
60,000 |
2024/5/10 |
5,500 |
5,520 |
5,410 |
5,430 |
-0.37% |
81,100 |
2024/5/9 |
5,420 |
5,510 |
5,400 |
5,450 |
+1.49% |
70,800 |
2024/5/8 |
5,390 |
5,400 |
5,310 |
5,370 |
-1.10% |
108,900 |
2024/5/7 |
5,500 |
5,500 |
5,410 |
5,430 |
+0.00% |
57,200 |
2024/5/2 |
5,400 |
5,440 |
5,380 |
5,430 |
+0.74% |
48,400 |
2024/5/1 |
5,430 |
5,450 |
5,390 |
5,390 |
-0.92% |
45,000 |
2024/4/30 |
5,400 |
5,490 |
5,380 |
5,440 |
+1.49% |
102,600 |
2024/4/26 |
5,270 |
5,370 |
5,200 |
5,360 |
+2.49% |
183,900 |
2024/4/25 |
5,290 |
5,300 |
5,190 |
5,230 |
-1.32% |
50,500 |
2024/4/24 |
5,240 |
5,320 |
5,240 |
5,300 |
+1.34% |
60,900 |
2024/4/23 |
5,150 |
5,290 |
5,150 |
5,230 |
+0.38% |
71,500 |
2024/4/22 |
5,160 |
5,230 |
5,130 |
5,210 |
+2.56% |
82,700 |
2024/4/19 |
5,120 |
5,140 |
4,995 |
5,080 |
-1.17% |
95,600 |
2024/4/18 |
5,100 |
5,170 |
5,080 |
5,140 |
+0.78% |
43,300 |
2024/4/17 |
5,090 |
5,140 |
5,020 |
5,100 |
+1.80% |
86,100 |
2024/4/16 |
5,080 |
5,090 |
4,985 |
5,010 |
-1.96% |
64,500 |
2024/4/15 |
5,000 |
5,120 |
4,995 |
5,110 |
+0.20% |
53,100 |
2024/4/12 |
5,110 |
5,120 |
5,070 |
5,100 |
+0.00% |
42,400 |
2024/4/11 |
5,020 |
5,100 |
4,985 |
5,100 |
+0.79% |
44,500 |
2024/4/10 |
5,030 |
5,070 |
5,020 |
5,060 |
-0.39% |
43,900 |
2024/4/9 |
5,030 |
5,080 |
5,020 |
5,080 |
+0.99% |
36,900 |
2024/4/8 |
5,010 |
5,060 |
5,000 |
5,030 |
+1.00% |
54,600 |
2024/4/5 |
4,980 |
4,985 |
4,910 |
4,980 |
-0.99% |
69,800 |
2024/4/4 |
4,995 |
5,050 |
4,975 |
5,030 |
+0.70% |
64,100 |
2024/4/3 |
4,905 |
5,030 |
4,880 |
4,995 |
+0.91% |
76,200 |
2024/4/2 |
5,000 |
5,010 |
4,925 |
4,950 |
-1.98% |
76,000 |
2024/4/1 |
5,180 |
5,180 |
5,010 |
5,050 |
-1.94% |
53,500 |
2024/3/29 |
5,120 |
5,180 |
5,100 |
5,150 |
+1.38% |
57,000 |
2024/3/28 |
5,140 |
5,180 |
5,060 |
5,080 |
-3.05% |
82,800 |
2024/3/27 |
5,270 |
5,270 |
5,220 |
5,240 |
+0.19% |
164,000 |
2024/3/26 |
5,240 |
5,250 |
5,200 |
5,230 |
+0.58% |
58,200 |
2024/3/25 |
5,200 |
5,250 |
5,190 |
5,200 |
+0.00% |
101,800 |
2024/3/22 |
5,270 |
5,270 |
5,160 |
5,200 |
-0.95% |
78,700 |
2024/3/21 |
5,150 |
5,270 |
5,120 |
5,250 |
+2.74% |
139,100 |
2024/3/19 |
5,000 |
5,110 |
5,000 |
5,110 |
+2.30% |
84,300 |
2024/3/18 |
5,120 |
5,140 |
4,995 |
4,995 |
+1.01% |
128,900 |
2024/3/15 |
4,910 |
4,990 |
4,910 |
4,945 |
+0.71% |
116,200 |
2024/3/14 |
4,825 |
4,915 |
4,815 |
4,910 |
+1.87% |
76,100 |
2024/3/13 |
4,900 |
4,940 |
4,775 |
4,820 |
-0.31% |
67,100 |
2024/3/12 |
4,875 |
4,875 |
4,780 |
4,835 |
-1.53% |
59,800 |
2024/3/11 |
4,965 |
5,010 |
4,845 |
4,910 |
-1.50% |
82,100 |
2024/3/8 |
4,920 |
5,000 |
4,910 |
4,985 |
+0.20% |
76,600 |
2024/3/7 |
5,020 |
5,080 |
4,935 |
4,975 |
-1.09% |
82,800 |
2024/3/6 |
4,950 |
5,060 |
4,915 |
5,030 |
+1.62% |
90,900 |
2024/3/5 |
4,895 |
4,975 |
4,870 |
4,950 |
+1.12% |
91,500 |
2024/3/4 |
4,965 |
4,970 |
4,870 |
4,895 |
-0.20% |
80,000 |
2024/3/1 |
4,910 |
4,945 |
4,865 |
4,905 |
+0.51% |
108,100 |
2024/2/29 |
4,900 |
4,905 |
4,795 |
4,880 |
+0.10% |
121,400 |
2024/2/28 |
4,785 |
4,880 |
4,765 |
4,875 |
+1.99% |
94,400 |
2024/2/27 |
4,785 |
4,825 |
4,745 |
4,780 |
+2.91% |
113,600 |
2024/2/26 |
4,755 |
4,780 |
4,630 |
4,645 |
-2.00% |
83,300 |
2024/2/22 |
4,700 |
4,740 |
4,675 |
4,740 |
+1.28% |
56,400 |
2024/2/21 |
4,700 |
4,750 |
4,655 |
4,680 |
-0.53% |
59,000 |
2024/2/20 |
4,700 |
4,725 |
4,680 |
4,705 |
+0.21% |
62,500 |
2024/2/19 |
4,595 |
4,695 |
4,595 |
4,695 |
+1.19% |
66,200 |
2024/2/16 |
4,570 |
4,650 |
4,570 |
4,640 |
+1.87% |
78,000 |
2024/2/15 |
4,545 |
4,575 |
4,510 |
4,555 |
+0.00% |
56,500 |
2024/2/14 |
4,585 |
4,590 |
4,510 |
4,555 |
-0.87% |
78,800 |
2024/2/13 |
4,535 |
4,610 |
4,510 |
4,595 |
+2.57% |
114,900 |
2024/2/9 |
4,680 |
4,680 |
4,475 |
4,480 |
-4.58% |
110,200 |
2024/2/8 |
4,665 |
4,715 |
4,640 |
4,695 |
+0.64% |
173,000 |
2024/2/7 |
4,740 |
4,790 |
4,600 |
4,665 |
+8.61% |
208,300 |
2024/2/6 |
4,325 |
4,335 |
4,290 |
4,295 |
-0.69% |
58,400 |
2024/2/5 |
4,315 |
4,360 |
4,300 |
4,325 |
+0.82% |
62,200 |
2024/2/2 |
4,300 |
4,300 |
4,255 |
4,290 |
+0.12% |
47,900 |
2024/2/1 |
4,270 |
4,295 |
4,260 |
4,285 |
-0.12% |
50,900 |
2024/1/31 |
4,220 |
4,290 |
4,220 |
4,290 |
+0.59% |
57,600 |
2024/1/30 |
4,220 |
4,270 |
4,220 |
4,265 |
+1.07% |
66,000 |
2024/1/29 |
4,195 |
4,230 |
4,195 |
4,220 |
+0.96% |
40,700 |
|