日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
7,150 |
7,150 |
6,900 |
7,000 |
-2.51% |
13,100 |
2024/4/18 |
7,060 |
7,200 |
7,060 |
7,180 |
+1.70% |
3,200 |
2024/4/17 |
7,180 |
7,180 |
7,010 |
7,060 |
-1.67% |
7,800 |
2024/4/16 |
7,220 |
7,230 |
7,150 |
7,180 |
-0.28% |
9,800 |
2024/4/15 |
7,240 |
7,260 |
7,200 |
7,200 |
-2.31% |
5,800 |
2024/4/12 |
7,290 |
7,430 |
7,240 |
7,370 |
+1.80% |
9,900 |
2024/4/11 |
7,200 |
7,290 |
7,150 |
7,240 |
+0.42% |
8,400 |
2024/4/10 |
7,200 |
7,310 |
7,200 |
7,210 |
-1.90% |
5,600 |
2024/4/9 |
7,290 |
7,400 |
7,290 |
7,350 |
+0.14% |
5,200 |
2024/4/8 |
7,460 |
7,460 |
7,310 |
7,340 |
+0.41% |
5,700 |
2024/4/5 |
7,160 |
7,320 |
7,160 |
7,310 |
+0.69% |
6,100 |
2024/4/4 |
7,440 |
7,550 |
7,240 |
7,260 |
-0.41% |
16,200 |
2024/4/3 |
7,300 |
7,380 |
7,220 |
7,290 |
-1.62% |
10,800 |
2024/4/2 |
7,770 |
7,800 |
7,390 |
7,410 |
-4.63% |
22,400 |
2024/4/1 |
7,860 |
7,920 |
7,690 |
7,770 |
-1.89% |
19,400 |
2024/3/29 |
7,580 |
7,980 |
7,580 |
7,920 |
+4.21% |
33,200 |
2024/3/28 |
7,670 |
7,730 |
7,590 |
7,600 |
-0.39% |
77,200 |
2024/3/27 |
7,770 |
7,850 |
7,480 |
7,630 |
-0.65% |
58,200 |
2024/3/26 |
7,620 |
7,700 |
7,600 |
7,680 |
+0.92% |
33,600 |
2024/3/25 |
7,770 |
7,770 |
7,610 |
7,610 |
-1.30% |
29,300 |
2024/3/22 |
7,690 |
7,710 |
7,580 |
7,710 |
+1.05% |
17,900 |
2024/3/21 |
7,690 |
7,690 |
7,590 |
7,630 |
+0.79% |
16,900 |
2024/3/19 |
7,670 |
7,750 |
7,530 |
7,570 |
-0.53% |
40,500 |
2024/3/18 |
7,520 |
7,610 |
7,520 |
7,610 |
+1.87% |
16,000 |
2024/3/15 |
7,420 |
7,540 |
7,420 |
7,470 |
+0.67% |
13,600 |
2024/3/14 |
7,370 |
7,440 |
7,350 |
7,420 |
+0.68% |
8,700 |
2024/3/13 |
7,410 |
7,410 |
7,310 |
7,370 |
-0.14% |
7,900 |
2024/3/12 |
7,240 |
7,380 |
7,200 |
7,380 |
+1.79% |
13,000 |
2024/3/11 |
7,420 |
7,420 |
7,130 |
7,250 |
-2.82% |
46,000 |
2024/3/8 |
7,460 |
7,500 |
7,400 |
7,460 |
-0.53% |
29,200 |
2024/3/7 |
7,550 |
7,630 |
7,470 |
7,500 |
+0.00% |
21,900 |
2024/3/6 |
7,530 |
7,660 |
7,460 |
7,500 |
-1.19% |
14,400 |
2024/3/5 |
7,430 |
7,590 |
7,430 |
7,590 |
+0.93% |
9,800 |
2024/3/4 |
7,420 |
7,550 |
7,350 |
7,520 |
+1.35% |
16,200 |
2024/3/1 |
7,390 |
7,420 |
7,310 |
7,420 |
+0.54% |
6,900 |
2024/2/29 |
7,470 |
7,490 |
7,300 |
7,380 |
-0.94% |
15,400 |
2024/2/28 |
7,250 |
7,460 |
7,250 |
7,450 |
+2.76% |
16,400 |
2024/2/27 |
7,210 |
7,250 |
7,180 |
7,250 |
+1.12% |
13,200 |
2024/2/26 |
7,180 |
7,240 |
7,160 |
7,170 |
+0.00% |
16,700 |
2024/2/22 |
7,180 |
7,180 |
7,070 |
7,170 |
+0.99% |
9,600 |
2024/2/21 |
7,140 |
7,160 |
7,050 |
7,100 |
-0.70% |
14,000 |
2024/2/20 |
7,200 |
7,220 |
7,140 |
7,150 |
-0.56% |
10,900 |
2024/2/19 |
7,190 |
7,240 |
7,140 |
7,190 |
+0.00% |
14,000 |
2024/2/16 |
7,050 |
7,240 |
7,020 |
7,190 |
+2.13% |
17,500 |
2024/2/15 |
7,100 |
7,100 |
6,970 |
7,040 |
-0.28% |
11,200 |
2024/2/14 |
7,160 |
7,170 |
7,030 |
7,060 |
-1.81% |
10,400 |
2024/2/13 |
7,170 |
7,240 |
7,160 |
7,190 |
+0.42% |
11,800 |
2024/2/9 |
7,200 |
7,290 |
7,120 |
7,160 |
-0.56% |
12,400 |
2024/2/8 |
7,190 |
7,240 |
7,070 |
7,200 |
+0.14% |
16,100 |
2024/2/7 |
7,100 |
7,190 |
7,100 |
7,190 |
+0.42% |
9,600 |
2024/2/6 |
7,230 |
7,230 |
7,120 |
7,160 |
-0.97% |
8,800 |
2024/2/5 |
7,050 |
7,240 |
7,050 |
7,230 |
+2.41% |
10,600 |
2024/2/2 |
7,090 |
7,150 |
7,050 |
7,060 |
-0.84% |
11,000 |
2024/2/1 |
7,050 |
7,140 |
7,020 |
7,120 |
-0.42% |
14,900 |
2024/1/31 |
7,040 |
7,150 |
7,000 |
7,150 |
+0.56% |
13,200 |
2024/1/30 |
7,240 |
7,280 |
7,040 |
7,110 |
-2.20% |
26,500 |
2024/1/29 |
7,320 |
7,320 |
7,130 |
7,270 |
-0.82% |
30,700 |
2024/1/26 |
7,460 |
7,520 |
7,330 |
7,330 |
-2.40% |
16,900 |
2024/1/25 |
7,490 |
7,550 |
7,450 |
7,510 |
+0.27% |
14,300 |
2024/1/24 |
7,550 |
7,560 |
7,450 |
7,490 |
-1.19% |
15,500 |
2024/1/23 |
7,620 |
7,620 |
7,510 |
7,580 |
-0.26% |
13,600 |
2024/1/22 |
7,550 |
7,660 |
7,550 |
7,600 |
+0.80% |
11,800 |
2024/1/19 |
7,580 |
7,580 |
7,500 |
7,540 |
-0.40% |
8,600 |
2024/1/18 |
7,530 |
7,650 |
7,530 |
7,570 |
+0.53% |
12,500 |
2024/1/17 |
7,700 |
7,780 |
7,530 |
7,530 |
-2.08% |
20,400 |
2024/1/16 |
7,700 |
7,830 |
7,680 |
7,690 |
-2.29% |
15,900 |
2024/1/15 |
7,630 |
7,880 |
7,630 |
7,870 |
+2.34% |
19,400 |
2024/1/12 |
7,810 |
7,820 |
7,660 |
7,690 |
-1.54% |
14,500 |
2024/1/11 |
7,850 |
7,940 |
7,720 |
7,810 |
-0.13% |
12,300 |
2024/1/10 |
7,990 |
7,990 |
7,810 |
7,820 |
-0.64% |
14,100 |
2024/1/9 |
8,060 |
8,200 |
7,830 |
7,870 |
-0.76% |
24,500 |
2024/1/5 |
7,720 |
7,930 |
7,620 |
7,930 |
+3.39% |
25,900 |
2024/1/4 |
7,700 |
7,830 |
7,450 |
7,670 |
+7.57% |
57,200 |
2023/12/29 |
7,010 |
7,140 |
6,970 |
7,130 |
+1.57% |
27,900 |
2023/12/28 |
7,020 |
7,050 |
6,990 |
7,020 |
-0.28% |
46,100 |
2023/12/27 |
6,920 |
7,040 |
6,920 |
7,040 |
+2.18% |
18,900 |
2023/12/26 |
6,850 |
6,920 |
6,850 |
6,890 |
+0.15% |
13,300 |
2023/12/25 |
6,960 |
6,970 |
6,880 |
6,880 |
-0.58% |
8,900 |
2023/12/22 |
6,860 |
6,920 |
6,860 |
6,920 |
+1.32% |
7,500 |
2023/12/21 |
6,860 |
6,880 |
6,810 |
6,830 |
-0.87% |
10,100 |
2023/12/20 |
6,910 |
6,950 |
6,890 |
6,890 |
-0.29% |
7,300 |
2023/12/19 |
6,820 |
6,950 |
6,820 |
6,910 |
+1.77% |
10,600 |
2023/12/18 |
6,860 |
6,860 |
6,750 |
6,790 |
-2.44% |
9,400 |
2023/12/15 |
6,870 |
6,970 |
6,800 |
6,960 |
+1.61% |
14,800 |
2023/12/14 |
6,930 |
6,940 |
6,840 |
6,850 |
-1.15% |
10,000 |
2023/12/13 |
6,910 |
6,970 |
6,880 |
6,930 |
+0.29% |
6,600 |
2023/12/12 |
6,870 |
6,910 |
6,810 |
6,910 |
+1.32% |
10,200 |
2023/12/11 |
6,750 |
6,840 |
6,690 |
6,820 |
+2.56% |
13,600 |
2023/12/8 |
6,700 |
6,740 |
6,590 |
6,650 |
-0.75% |
18,800 |
2023/12/7 |
6,750 |
6,760 |
6,690 |
6,700 |
-0.89% |
10,000 |
2023/12/6 |
6,670 |
6,770 |
6,670 |
6,760 |
+1.20% |
9,900 |
2023/12/5 |
6,750 |
6,800 |
6,680 |
6,680 |
-1.04% |
11,300 |
2023/12/4 |
6,660 |
6,780 |
6,660 |
6,750 |
+0.45% |
15,500 |
2023/12/1 |
6,740 |
6,770 |
6,670 |
6,720 |
+0.45% |
10,700 |
2023/11/30 |
6,640 |
6,730 |
6,620 |
6,690 |
+0.75% |
18,800 |
2023/11/29 |
6,600 |
6,660 |
6,600 |
6,640 |
+0.61% |
7,600 |
2023/11/28 |
6,550 |
6,620 |
6,470 |
6,600 |
+1.38% |
11,300 |
2023/11/27 |
6,570 |
6,590 |
6,500 |
6,510 |
+0.15% |
8,500 |
2023/11/24 |
6,510 |
6,530 |
6,470 |
6,500 |
+0.31% |
6,000 |
2023/11/22 |
6,450 |
6,510 |
6,450 |
6,480 |
+0.47% |
3,500 |
2023/11/21 |
6,400 |
6,480 |
6,390 |
6,450 |
+0.78% |
10,300 |
2023/11/20 |
6,450 |
6,540 |
6,390 |
6,400 |
-0.47% |
10,500 |
2023/11/17 |
6,400 |
6,450 |
6,360 |
6,430 |
+0.47% |
8,700 |
2023/11/16 |
6,440 |
6,490 |
6,380 |
6,400 |
-1.23% |
15,500 |
2023/11/15 |
6,520 |
6,540 |
6,450 |
6,480 |
+0.31% |
8,200 |
2023/11/14 |
6,420 |
6,540 |
6,420 |
6,460 |
+0.94% |
7,100 |
2023/11/13 |
6,640 |
6,640 |
6,400 |
6,400 |
-2.88% |
9,400 |
2023/11/10 |
6,570 |
6,590 |
6,500 |
6,590 |
-0.90% |
8,000 |
2023/11/9 |
6,590 |
6,670 |
6,570 |
6,650 |
+1.06% |
6,200 |
2023/11/8 |
6,630 |
6,630 |
6,510 |
6,580 |
-0.45% |
10,300 |
2023/11/7 |
6,570 |
6,630 |
6,520 |
6,610 |
+0.30% |
11,900 |
2023/11/6 |
6,470 |
6,600 |
6,430 |
6,590 |
+3.45% |
19,000 |
2023/11/2 |
6,200 |
6,400 |
6,200 |
6,370 |
+2.91% |
18,400 |
2023/11/1 |
6,220 |
6,250 |
6,160 |
6,190 |
+1.14% |
27,000 |
2023/10/31 |
6,210 |
6,220 |
5,980 |
6,120 |
-1.13% |
43,300 |
2023/10/30 |
6,370 |
6,390 |
6,130 |
6,190 |
-3.58% |
118,500 |
2023/10/27 |
6,380 |
6,500 |
6,380 |
6,420 |
+0.78% |
15,100 |
2023/10/26 |
6,490 |
6,570 |
6,360 |
6,370 |
-2.45% |
19,700 |
2023/10/25 |
6,660 |
6,710 |
6,530 |
6,530 |
-0.61% |
12,400 |
2023/10/24 |
6,530 |
6,600 |
6,400 |
6,570 |
+0.61% |
14,300 |
2023/10/23 |
6,580 |
6,620 |
6,530 |
6,530 |
-1.21% |
10,900 |
2023/10/20 |
6,640 |
6,650 |
6,590 |
6,610 |
-0.45% |
8,500 |
2023/10/19 |
6,650 |
6,750 |
6,620 |
6,640 |
-1.19% |
10,900 |
|