日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
7,720 |
7,720 |
7,020 |
7,250 |
-3.59% |
1,100 |
2024/3/27 |
7,500 |
7,520 |
7,500 |
7,520 |
+0.27% |
200 |
2024/3/26 |
7,700 |
7,720 |
7,470 |
7,500 |
-2.60% |
1,000 |
2024/3/25 |
7,780 |
7,780 |
7,700 |
7,700 |
-1.03% |
500 |
2024/3/22 |
7,910 |
7,910 |
7,690 |
7,780 |
-0.38% |
800 |
2024/3/21 |
7,680 |
7,810 |
7,680 |
7,810 |
+2.09% |
1,700 |
2024/3/19 |
7,880 |
7,880 |
7,650 |
7,650 |
+0.92% |
400 |
2024/3/18 |
7,540 |
7,640 |
7,540 |
7,580 |
-0.79% |
500 |
2024/3/15 |
7,640 |
7,640 |
7,640 |
7,640 |
-0.39% |
100 |
2024/3/14 |
7,800 |
7,800 |
7,620 |
7,670 |
-1.16% |
700 |
2024/3/13 |
7,340 |
7,900 |
7,340 |
7,760 |
+6.30% |
3,700 |
2024/3/12 |
7,230 |
7,300 |
7,230 |
7,300 |
+0.97% |
300 |
2024/3/11 |
7,170 |
7,230 |
7,000 |
7,230 |
-0.96% |
1,900 |
2024/3/8 |
7,390 |
7,410 |
7,240 |
7,300 |
-1.48% |
700 |
2024/3/7 |
7,440 |
7,530 |
7,400 |
7,410 |
-0.27% |
600 |
2024/3/6 |
7,620 |
7,620 |
7,430 |
7,430 |
-2.11% |
400 |
2024/3/5 |
7,600 |
7,600 |
7,340 |
7,590 |
-0.52% |
2,300 |
2024/3/4 |
7,950 |
7,990 |
7,630 |
7,630 |
-4.03% |
6,800 |
2024/3/1 |
7,950 |
7,950 |
7,720 |
7,950 |
-0.62% |
1,500 |
2024/2/29 |
8,100 |
8,110 |
7,990 |
8,000 |
-0.12% |
3,200 |
2024/2/28 |
7,900 |
8,180 |
7,860 |
8,010 |
+0.25% |
5,900 |
2024/2/27 |
8,000 |
8,000 |
7,990 |
7,990 |
+1.01% |
2,600 |
2024/2/26 |
8,200 |
8,200 |
7,910 |
7,910 |
-2.83% |
3,400 |
2024/2/22 |
7,630 |
8,250 |
7,630 |
8,140 |
+7.96% |
12,900 |
2024/2/21 |
7,350 |
7,540 |
7,210 |
7,540 |
+2.17% |
3,200 |
2024/2/20 |
7,420 |
7,490 |
7,300 |
7,380 |
-0.94% |
5,500 |
2024/2/19 |
7,050 |
7,450 |
7,000 |
7,450 |
+5.67% |
4,700 |
2024/2/16 |
6,850 |
7,080 |
6,730 |
7,050 |
+3.22% |
3,900 |
2024/2/15 |
6,920 |
6,920 |
6,800 |
6,830 |
-3.39% |
1,200 |
2024/2/14 |
6,830 |
7,140 |
6,730 |
7,070 |
+6.64% |
12,500 |
2024/2/13 |
6,540 |
6,630 |
6,520 |
6,630 |
+1.22% |
1,100 |
2024/2/9 |
6,570 |
6,570 |
6,510 |
6,550 |
-0.76% |
500 |
2024/2/8 |
6,700 |
6,700 |
6,560 |
6,600 |
-2.22% |
1,200 |
2024/2/7 |
6,880 |
6,880 |
6,650 |
6,750 |
-2.88% |
1,900 |
2024/2/6 |
6,960 |
7,000 |
6,910 |
6,950 |
-0.14% |
1,600 |
2024/2/5 |
6,870 |
7,120 |
6,840 |
6,960 |
+1.90% |
3,600 |
2024/2/2 |
6,650 |
6,870 |
6,640 |
6,830 |
+2.71% |
4,500 |
2024/2/1 |
6,550 |
6,650 |
6,540 |
6,650 |
+2.47% |
2,300 |
2024/1/31 |
6,480 |
6,490 |
6,450 |
6,490 |
+0.31% |
900 |
2024/1/30 |
6,480 |
6,500 |
6,440 |
6,470 |
+1.09% |
1,200 |
2024/1/29 |
6,420 |
6,460 |
6,400 |
6,400 |
-0.31% |
1,500 |
2024/1/26 |
6,470 |
6,470 |
6,400 |
6,420 |
-0.77% |
2,000 |
2024/1/25 |
6,290 |
6,580 |
6,280 |
6,470 |
+2.86% |
5,800 |
2024/1/24 |
6,280 |
6,290 |
6,280 |
6,290 |
+0.16% |
6,800 |
2024/1/23 |
6,300 |
6,300 |
6,260 |
6,280 |
+0.96% |
900 |
2024/1/22 |
6,190 |
6,250 |
6,170 |
6,220 |
+0.48% |
2,700 |
2024/1/19 |
6,180 |
6,200 |
6,120 |
6,190 |
+0.16% |
2,700 |
2024/1/18 |
6,110 |
6,180 |
6,110 |
6,180 |
+1.15% |
400 |
2024/1/17 |
6,130 |
6,220 |
6,110 |
6,110 |
-0.33% |
1,300 |
2024/1/16 |
6,070 |
6,130 |
6,060 |
6,130 |
+0.82% |
2,000 |
2024/1/15 |
6,070 |
6,100 |
6,060 |
6,080 |
-0.49% |
1,700 |
2024/1/12 |
6,150 |
6,190 |
6,100 |
6,110 |
-0.65% |
1,500 |
2024/1/11 |
6,230 |
6,230 |
6,120 |
6,150 |
-0.81% |
1,400 |
2024/1/10 |
6,140 |
6,200 |
6,090 |
6,200 |
+1.47% |
1,700 |
2024/1/9 |
6,390 |
6,500 |
6,030 |
6,110 |
-3.93% |
10,700 |
2024/1/5 |
6,030 |
6,490 |
5,990 |
6,360 |
+6.53% |
15,100 |
2024/1/4 |
5,840 |
5,990 |
5,840 |
5,970 |
+3.47% |
4,000 |
2023/12/29 |
5,800 |
5,800 |
5,770 |
5,770 |
-0.17% |
1,000 |
2023/12/28 |
5,780 |
5,800 |
5,780 |
5,780 |
+0.00% |
500 |
2023/12/27 |
5,800 |
5,800 |
5,760 |
5,780 |
-0.17% |
1,100 |
2023/12/26 |
5,790 |
5,790 |
5,790 |
5,790 |
+0.35% |
100 |
2023/12/25 |
5,830 |
5,830 |
5,770 |
5,770 |
-0.52% |
2,900 |
2023/12/22 |
5,920 |
5,920 |
5,800 |
5,800 |
-2.03% |
2,800 |
2023/12/21 |
5,990 |
6,000 |
5,900 |
5,920 |
-1.17% |
2,900 |
2023/12/20 |
5,880 |
5,990 |
5,880 |
5,990 |
+1.87% |
1,100 |
2023/12/19 |
5,880 |
5,890 |
5,800 |
5,880 |
-0.17% |
1,600 |
2023/12/14 |
5,900 |
5,900 |
5,880 |
5,890 |
-0.17% |
700 |
2023/12/13 |
5,900 |
5,900 |
5,900 |
5,900 |
+0.00% |
400 |
2023/12/12 |
5,930 |
5,980 |
5,820 |
5,900 |
-0.34% |
2,500 |
2023/12/11 |
5,950 |
5,950 |
5,920 |
5,920 |
-1.00% |
300 |
2023/12/8 |
6,010 |
6,010 |
5,910 |
5,980 |
-0.66% |
1,000 |
2023/12/7 |
6,070 |
6,070 |
6,020 |
6,020 |
-0.82% |
400 |
2023/12/6 |
5,870 |
6,070 |
5,870 |
6,070 |
+3.76% |
3,900 |
2023/12/5 |
5,810 |
5,850 |
5,810 |
5,850 |
+0.34% |
300 |
2023/12/4 |
5,860 |
5,860 |
5,830 |
5,830 |
-0.34% |
400 |
2023/12/1 |
5,850 |
5,850 |
5,850 |
5,850 |
+0.00% |
200 |
2023/11/30 |
5,780 |
5,850 |
5,780 |
5,850 |
+0.86% |
1,000 |
2023/11/29 |
5,760 |
5,800 |
5,760 |
5,800 |
+0.35% |
400 |
2023/11/28 |
5,780 |
5,780 |
5,780 |
5,780 |
+0.00% |
200 |
2023/11/27 |
5,800 |
5,800 |
5,780 |
5,780 |
+0.52% |
500 |
2023/11/24 |
5,750 |
5,750 |
5,750 |
5,750 |
+0.88% |
300 |
2023/11/22 |
5,680 |
5,700 |
5,680 |
5,700 |
+0.35% |
1,100 |
2023/11/21 |
5,670 |
5,680 |
5,670 |
5,680 |
+0.89% |
400 |
2023/11/20 |
5,630 |
5,650 |
5,630 |
5,630 |
+0.00% |
900 |
2023/11/17 |
5,630 |
5,640 |
5,620 |
5,630 |
+0.54% |
500 |
2023/11/16 |
5,630 |
5,630 |
5,600 |
5,600 |
-0.71% |
400 |
2023/11/14 |
5,600 |
5,640 |
5,580 |
5,640 |
+0.71% |
1,000 |
2023/11/13 |
5,600 |
5,600 |
5,560 |
5,600 |
+0.00% |
800 |
2023/11/10 |
5,570 |
5,620 |
5,570 |
5,600 |
+0.00% |
500 |
2023/11/9 |
5,780 |
5,780 |
5,550 |
5,600 |
-3.45% |
3,100 |
2023/11/6 |
5,730 |
5,800 |
5,720 |
5,800 |
+0.00% |
2,300 |
2023/11/2 |
5,800 |
5,840 |
5,800 |
5,800 |
+2.47% |
3,200 |
2023/11/1 |
5,600 |
5,660 |
5,600 |
5,660 |
+1.25% |
500 |
2023/10/31 |
5,590 |
5,590 |
5,590 |
5,590 |
+0.00% |
900 |
2023/10/30 |
5,650 |
5,650 |
5,580 |
5,590 |
-1.41% |
2,000 |
2023/10/27 |
5,670 |
5,670 |
5,670 |
5,670 |
-0.53% |
100 |
2023/10/26 |
5,720 |
5,720 |
5,700 |
5,700 |
-0.18% |
600 |
2023/10/25 |
5,690 |
5,710 |
5,690 |
5,710 |
+0.71% |
1,100 |
2023/10/24 |
5,670 |
5,670 |
5,670 |
5,670 |
+0.00% |
100 |
2023/10/23 |
5,680 |
5,680 |
5,670 |
5,670 |
-0.18% |
300 |
2023/10/20 |
5,700 |
5,700 |
5,680 |
5,680 |
-0.35% |
400 |
2023/10/19 |
5,670 |
5,720 |
5,670 |
5,700 |
-0.35% |
500 |
2023/10/18 |
5,760 |
5,760 |
5,710 |
5,720 |
-1.38% |
700 |
2023/10/17 |
5,690 |
5,800 |
5,620 |
5,800 |
+1.93% |
1,500 |
2023/10/16 |
5,700 |
5,700 |
5,690 |
5,690 |
+0.00% |
400 |
2023/10/13 |
5,680 |
5,690 |
5,680 |
5,690 |
-0.18% |
500 |
2023/10/12 |
5,700 |
5,700 |
5,700 |
5,700 |
+0.88% |
100 |
2023/10/11 |
5,650 |
5,650 |
5,650 |
5,650 |
+0.00% |
17,000 |
2023/10/10 |
5,680 |
5,700 |
5,650 |
5,650 |
+0.00% |
6,100 |
2023/10/6 |
5,730 |
5,730 |
5,640 |
5,650 |
+0.00% |
10,500 |
2023/10/5 |
5,700 |
5,700 |
5,610 |
5,650 |
-0.70% |
1,900 |
2023/10/4 |
5,660 |
5,740 |
5,640 |
5,690 |
-2.07% |
10,100 |
2023/10/3 |
5,940 |
5,940 |
5,810 |
5,810 |
-2.19% |
1,500 |
2023/10/2 |
5,960 |
6,100 |
5,930 |
5,940 |
-1.98% |
4,300 |
2023/9/29 |
5,750 |
6,060 |
5,650 |
6,060 |
+7.64% |
8,800 |
2023/9/28 |
5,640 |
5,670 |
5,620 |
5,630 |
-1.23% |
1,100 |
2023/9/27 |
5,500 |
5,720 |
5,500 |
5,700 |
+2.33% |
2,800 |
2023/9/26 |
5,630 |
5,630 |
5,570 |
5,570 |
-0.54% |
6,700 |
2023/9/25 |
5,600 |
5,600 |
5,600 |
5,600 |
+0.00% |
300 |
2023/9/22 |
5,540 |
5,600 |
5,540 |
5,600 |
+1.27% |
1,600 |
2023/9/21 |
5,630 |
5,630 |
5,530 |
5,530 |
-1.78% |
2,000 |
2023/9/20 |
5,680 |
5,680 |
5,630 |
5,630 |
-0.88% |
900 |
2023/9/19 |
5,670 |
5,700 |
5,640 |
5,680 |
+1.07% |
2,100 |
|