| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
6,010 |
6,090 |
5,990 |
6,000 |
+0.00% |
201,200 |
| 2024/7/25 |
6,040 |
6,060 |
5,970 |
6,000 |
-1.48% |
308,600 |
| 2024/7/24 |
6,150 |
6,180 |
6,090 |
6,090 |
-1.93% |
233,000 |
| 2024/7/23 |
6,190 |
6,290 |
6,180 |
6,210 |
+0.98% |
221,700 |
| 2024/7/22 |
6,270 |
6,270 |
6,110 |
6,150 |
-2.23% |
322,600 |
| 2024/7/19 |
6,450 |
6,450 |
6,290 |
6,290 |
-2.48% |
225,900 |
| 2024/7/18 |
6,460 |
6,510 |
6,440 |
6,450 |
+0.16% |
158,600 |
| 2024/7/17 |
6,510 |
6,540 |
6,440 |
6,440 |
-0.62% |
132,700 |
| 2024/7/16 |
6,460 |
6,570 |
6,450 |
6,480 |
+0.78% |
238,500 |
| 2024/7/12 |
6,410 |
6,540 |
6,410 |
6,430 |
+0.16% |
324,300 |
| 2024/7/11 |
6,370 |
6,420 |
6,340 |
6,420 |
+1.10% |
220,900 |
| 2024/7/10 |
6,370 |
6,410 |
6,320 |
6,350 |
-1.09% |
212,900 |
| 2024/7/9 |
6,460 |
6,480 |
6,380 |
6,420 |
-0.93% |
212,000 |
| 2024/7/8 |
6,580 |
6,630 |
6,480 |
6,480 |
-1.52% |
222,200 |
| 2024/7/5 |
6,640 |
6,770 |
6,580 |
6,580 |
+0.15% |
247,900 |
| 2024/7/4 |
6,600 |
6,630 |
6,560 |
6,570 |
-0.15% |
210,000 |
| 2024/7/3 |
6,600 |
6,630 |
6,460 |
6,580 |
-1.20% |
385,300 |
| 2024/7/2 |
6,530 |
6,670 |
6,500 |
6,660 |
+2.78% |
339,600 |
| 2024/7/1 |
6,510 |
6,550 |
6,470 |
6,480 |
-0.31% |
276,400 |
| 2024/6/28 |
6,440 |
6,530 |
6,380 |
6,500 |
+1.09% |
289,000 |
| 2024/6/27 |
6,440 |
6,490 |
6,410 |
6,430 |
-0.62% |
173,700 |
| 2024/6/26 |
6,400 |
6,480 |
6,380 |
6,470 |
+1.09% |
220,700 |
| 2024/6/25 |
6,310 |
6,430 |
6,290 |
6,400 |
+1.59% |
229,500 |
| 2024/6/24 |
6,280 |
6,300 |
6,190 |
6,300 |
+0.00% |
295,000 |
| 2024/6/21 |
6,400 |
6,430 |
6,300 |
6,300 |
-0.47% |
265,300 |
| 2024/6/20 |
6,280 |
6,410 |
6,280 |
6,330 |
+0.80% |
209,800 |
| 2024/6/19 |
6,310 |
6,350 |
6,270 |
6,280 |
-0.48% |
308,400 |
| 2024/6/18 |
6,400 |
6,420 |
6,310 |
6,310 |
-0.63% |
199,800 |
| 2024/6/17 |
6,550 |
6,580 |
6,310 |
6,350 |
-3.05% |
284,000 |
| 2024/6/14 |
6,400 |
6,590 |
6,380 |
6,550 |
+1.24% |
307,300 |
| 2024/6/13 |
6,530 |
6,530 |
6,430 |
6,470 |
-0.31% |
256,600 |
| 2024/6/12 |
6,520 |
6,570 |
6,490 |
6,490 |
+0.00% |
170,900 |
| 2024/6/11 |
6,480 |
6,620 |
6,470 |
6,490 |
+1.25% |
329,600 |
| 2024/6/10 |
6,340 |
6,430 |
6,340 |
6,410 |
+1.58% |
133,900 |
| 2024/6/7 |
6,330 |
6,370 |
6,300 |
6,310 |
+0.32% |
143,900 |
| 2024/6/6 |
6,320 |
6,360 |
6,260 |
6,290 |
+0.00% |
175,400 |
| 2024/6/5 |
6,370 |
6,370 |
6,290 |
6,290 |
-2.63% |
239,300 |
| 2024/6/4 |
6,610 |
6,650 |
6,450 |
6,460 |
-3.15% |
385,900 |
| 2024/6/3 |
6,630 |
6,770 |
6,610 |
6,670 |
+1.21% |
268,500 |
| 2024/5/31 |
6,500 |
6,620 |
6,500 |
6,590 |
+0.76% |
562,600 |
| 2024/5/30 |
6,530 |
6,600 |
6,460 |
6,540 |
-2.10% |
526,400 |
| 2024/5/29 |
6,690 |
6,790 |
6,640 |
6,680 |
+1.37% |
419,500 |
| 2024/5/28 |
6,540 |
6,640 |
6,540 |
6,590 |
+0.92% |
201,700 |
| 2024/5/27 |
6,530 |
6,580 |
6,490 |
6,530 |
+0.00% |
202,500 |
| 2024/5/24 |
6,560 |
6,590 |
6,530 |
6,530 |
-1.51% |
207,300 |
| 2024/5/23 |
6,640 |
6,660 |
6,460 |
6,630 |
-1.04% |
368,600 |
| 2024/5/22 |
6,770 |
6,810 |
6,660 |
6,700 |
-1.90% |
317,600 |
| 2024/5/21 |
6,850 |
6,910 |
6,820 |
6,830 |
-1.16% |
260,100 |
| 2024/5/20 |
6,780 |
6,910 |
6,740 |
6,910 |
+2.67% |
303,700 |
| 2024/5/17 |
6,630 |
6,730 |
6,630 |
6,730 |
+1.66% |
191,800 |
| 2024/5/16 |
6,760 |
6,790 |
6,620 |
6,620 |
-2.22% |
337,900 |
| 2024/5/15 |
6,780 |
6,890 |
6,680 |
6,770 |
+0.15% |
405,600 |
| 2024/5/14 |
6,720 |
6,960 |
6,540 |
6,760 |
+1.05% |
713,600 |
| 2024/5/13 |
6,690 |
6,700 |
6,560 |
6,690 |
+0.00% |
224,300 |
| 2024/5/10 |
6,660 |
6,730 |
6,610 |
6,690 |
+1.36% |
254,400 |
| 2024/5/9 |
6,680 |
6,680 |
6,600 |
6,600 |
+0.00% |
113,400 |
| 2024/5/8 |
6,720 |
6,750 |
6,560 |
6,600 |
-1.93% |
207,500 |
| 2024/5/7 |
6,690 |
6,730 |
6,630 |
6,730 |
+1.51% |
209,000 |
| 2024/5/2 |
6,580 |
6,670 |
6,580 |
6,630 |
+0.00% |
236,200 |
| 2024/5/1 |
6,610 |
6,700 |
6,550 |
6,630 |
-0.90% |
295,100 |
| 2024/4/30 |
6,640 |
6,700 |
6,570 |
6,690 |
+0.45% |
202,100 |
| 2024/4/26 |
6,570 |
6,670 |
6,540 |
6,660 |
+1.99% |
260,900 |
| 2024/4/25 |
6,730 |
6,740 |
6,530 |
6,530 |
-3.40% |
283,900 |
| 2024/4/24 |
6,760 |
6,810 |
6,710 |
6,760 |
+0.60% |
206,300 |
| 2024/4/23 |
6,740 |
6,840 |
6,680 |
6,720 |
-0.44% |
182,700 |
| 2024/4/22 |
6,690 |
6,850 |
6,610 |
6,750 |
+0.90% |
319,400 |
| 2024/4/19 |
6,680 |
7,120 |
6,540 |
6,690 |
+0.00% |
1,177,700 |
| 2024/4/18 |
6,660 |
6,780 |
6,640 |
6,690 |
-1.91% |
317,800 |
| 2024/4/17 |
6,970 |
6,970 |
6,770 |
6,820 |
-2.85% |
419,300 |
| 2024/4/16 |
7,270 |
7,290 |
6,990 |
7,020 |
-3.70% |
469,200 |
| 2024/4/15 |
7,300 |
7,440 |
7,260 |
7,290 |
+1.96% |
508,000 |
| 2024/4/12 |
7,030 |
7,150 |
7,020 |
7,150 |
+0.00% |
300,900 |
| 2024/4/11 |
6,910 |
7,270 |
6,910 |
7,150 |
+3.92% |
547,800 |
| 2024/4/10 |
6,840 |
6,900 |
6,810 |
6,880 |
-0.58% |
273,300 |
| 2024/4/9 |
6,910 |
6,940 |
6,860 |
6,920 |
+0.14% |
284,400 |
| 2024/4/8 |
6,950 |
6,960 |
6,800 |
6,910 |
+0.14% |
399,100 |
| 2024/4/5 |
7,050 |
7,080 |
6,870 |
6,900 |
-1.57% |
593,000 |
| 2024/4/4 |
6,940 |
7,050 |
6,900 |
7,010 |
+1.45% |
536,400 |
| 2024/4/3 |
6,860 |
7,010 |
6,830 |
6,910 |
+2.22% |
502,300 |
| 2024/4/2 |
6,760 |
6,840 |
6,660 |
6,760 |
+1.50% |
364,800 |
| 2024/4/1 |
6,870 |
6,880 |
6,630 |
6,660 |
-2.92% |
440,000 |
| 2024/3/29 |
6,930 |
6,960 |
6,800 |
6,860 |
+0.29% |
281,500 |
| 2024/3/28 |
6,800 |
6,910 |
6,770 |
6,840 |
-0.29% |
345,300 |
| 2024/3/27 |
6,840 |
6,900 |
6,820 |
6,860 |
+0.44% |
430,300 |
| 2024/3/26 |
6,920 |
6,960 |
6,780 |
6,830 |
-1.16% |
507,800 |
| 2024/3/25 |
6,840 |
6,940 |
6,770 |
6,910 |
+1.62% |
345,300 |
| 2024/3/22 |
6,880 |
6,880 |
6,710 |
6,800 |
-0.44% |
405,400 |
| 2024/3/21 |
6,700 |
6,830 |
6,640 |
6,830 |
+2.40% |
481,900 |
| 2024/3/19 |
6,600 |
6,790 |
6,570 |
6,670 |
+2.62% |
496,400 |
| 2024/3/18 |
6,590 |
6,630 |
6,440 |
6,500 |
-0.31% |
332,700 |
| 2024/3/15 |
6,500 |
6,780 |
6,480 |
6,520 |
+3.00% |
672,800 |
| 2024/3/14 |
6,220 |
6,370 |
6,170 |
6,330 |
+3.43% |
338,900 |
| 2024/3/13 |
6,240 |
6,280 |
6,070 |
6,120 |
-0.49% |
279,400 |
| 2024/3/12 |
6,120 |
6,240 |
6,090 |
6,150 |
+0.99% |
336,100 |
| 2024/3/11 |
6,260 |
6,290 |
6,030 |
6,090 |
-4.09% |
429,100 |
| 2024/3/8 |
6,180 |
6,420 |
6,160 |
6,350 |
+2.75% |
410,300 |
| 2024/3/7 |
6,150 |
6,220 |
6,120 |
6,180 |
+1.31% |
320,700 |
| 2024/3/6 |
6,010 |
6,140 |
5,980 |
6,100 |
+1.33% |
353,200 |
| 2024/3/5 |
6,060 |
6,110 |
6,020 |
6,020 |
-1.15% |
296,100 |
| 2024/3/4 |
6,200 |
6,260 |
6,060 |
6,090 |
-0.49% |
300,800 |
| 2024/3/1 |
6,060 |
6,180 |
6,060 |
6,120 |
+0.49% |
272,600 |
| 2024/2/29 |
6,010 |
6,110 |
6,000 |
6,090 |
+0.50% |
398,400 |
| 2024/2/28 |
6,070 |
6,130 |
6,040 |
6,060 |
+1.17% |
411,200 |
| 2024/2/27 |
6,040 |
6,120 |
5,980 |
5,990 |
-0.66% |
281,400 |
| 2024/2/26 |
6,180 |
6,180 |
6,020 |
6,030 |
-1.95% |
373,800 |
| 2024/2/22 |
6,140 |
6,160 |
6,100 |
6,150 |
+1.15% |
259,300 |
| 2024/2/21 |
6,130 |
6,200 |
6,050 |
6,080 |
-0.49% |
300,900 |
| 2024/2/20 |
6,200 |
6,200 |
6,100 |
6,110 |
-1.45% |
258,800 |
| 2024/2/19 |
6,170 |
6,250 |
6,140 |
6,200 |
+1.64% |
358,000 |
| 2024/2/16 |
6,000 |
6,130 |
5,990 |
6,100 |
+4.27% |
486,100 |
| 2024/2/15 |
5,810 |
5,880 |
5,760 |
5,850 |
+0.34% |
372,300 |
| 2024/2/14 |
5,810 |
5,900 |
5,760 |
5,830 |
+1.57% |
480,100 |
| 2024/2/13 |
5,820 |
5,870 |
5,690 |
5,740 |
-0.52% |
897,100 |
| 2024/2/9 |
6,060 |
6,210 |
5,700 |
5,770 |
-4.47% |
1,004,000 |
| 2024/2/8 |
6,070 |
6,080 |
5,960 |
6,040 |
+0.17% |
213,800 |
| 2024/2/7 |
5,960 |
6,070 |
5,960 |
6,030 |
+2.20% |
301,400 |
| 2024/2/6 |
5,940 |
6,010 |
5,900 |
5,900 |
-1.01% |
270,400 |
| 2024/2/5 |
6,110 |
6,110 |
5,940 |
5,960 |
-1.00% |
304,700 |
| 2024/2/2 |
6,040 |
6,050 |
5,970 |
6,020 |
-0.33% |
243,900 |
| 2024/2/1 |
6,000 |
6,060 |
5,960 |
6,040 |
+0.00% |
229,800 |
| 2024/1/31 |
6,140 |
6,140 |
6,030 |
6,040 |
-1.47% |
274,800 |
| 2024/1/30 |
6,210 |
6,250 |
6,120 |
6,130 |
-1.76% |
335,600 |
| 2024/1/29 |
6,180 |
6,300 |
6,160 |
6,240 |
+3.65% |
419,100 |
|
