日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
6,850 |
6,990 |
6,850 |
6,950 |
+1.46% |
11,800 |
2024/4/23 |
6,840 |
6,860 |
6,780 |
6,850 |
+0.15% |
3,900 |
2024/4/22 |
6,730 |
6,860 |
6,730 |
6,840 |
+1.63% |
9,300 |
2024/4/19 |
6,850 |
6,850 |
6,660 |
6,730 |
-2.89% |
15,900 |
2024/4/18 |
6,940 |
6,990 |
6,880 |
6,930 |
-0.57% |
11,800 |
2024/4/17 |
7,110 |
7,110 |
6,970 |
6,970 |
-1.97% |
7,800 |
2024/4/16 |
7,210 |
7,240 |
7,110 |
7,110 |
-1.93% |
8,100 |
2024/4/15 |
7,230 |
7,250 |
7,160 |
7,250 |
+0.69% |
6,600 |
2024/4/12 |
7,260 |
7,260 |
7,140 |
7,200 |
+0.28% |
6,600 |
2024/4/11 |
7,200 |
7,240 |
7,140 |
7,180 |
-0.69% |
5,900 |
2024/4/10 |
7,190 |
7,270 |
7,150 |
7,230 |
+0.70% |
9,900 |
2024/4/9 |
7,150 |
7,200 |
7,140 |
7,180 |
+0.42% |
4,800 |
2024/4/8 |
7,100 |
7,150 |
7,070 |
7,150 |
+0.85% |
5,200 |
2024/4/5 |
6,970 |
7,120 |
6,970 |
7,090 |
-0.14% |
7,800 |
2024/4/4 |
7,130 |
7,160 |
7,010 |
7,100 |
+0.71% |
9,500 |
2024/4/3 |
6,990 |
7,130 |
6,950 |
7,050 |
+0.71% |
10,900 |
2024/4/2 |
7,160 |
7,160 |
6,950 |
7,000 |
-2.51% |
12,900 |
2024/4/1 |
7,330 |
7,330 |
7,160 |
7,180 |
-2.18% |
8,900 |
2024/3/29 |
7,180 |
7,370 |
7,130 |
7,340 |
+2.23% |
11,400 |
2024/3/28 |
7,320 |
7,410 |
7,160 |
7,180 |
-3.49% |
21,800 |
2024/3/27 |
7,350 |
7,520 |
7,350 |
7,440 |
+1.92% |
63,700 |
2024/3/26 |
7,330 |
7,350 |
7,300 |
7,300 |
-2.01% |
31,000 |
2024/3/25 |
7,430 |
7,500 |
7,390 |
7,450 |
+0.13% |
25,000 |
2024/3/22 |
7,470 |
7,510 |
7,390 |
7,440 |
-0.40% |
15,400 |
2024/3/21 |
7,500 |
7,520 |
7,470 |
7,470 |
+1.08% |
19,500 |
2024/3/19 |
7,390 |
7,520 |
7,340 |
7,390 |
-0.67% |
16,800 |
2024/3/18 |
7,380 |
7,440 |
7,350 |
7,440 |
+1.22% |
13,100 |
2024/3/15 |
7,230 |
7,360 |
7,230 |
7,350 |
+0.41% |
15,000 |
2024/3/14 |
7,320 |
7,340 |
7,260 |
7,320 |
+0.00% |
12,200 |
2024/3/13 |
7,470 |
7,470 |
7,320 |
7,320 |
-1.74% |
8,400 |
2024/3/12 |
7,420 |
7,450 |
7,330 |
7,450 |
-0.53% |
15,300 |
2024/3/11 |
7,580 |
7,580 |
7,440 |
7,490 |
-1.19% |
11,800 |
2024/3/8 |
7,390 |
7,630 |
7,390 |
7,580 |
+2.43% |
20,900 |
2024/3/7 |
7,510 |
7,510 |
7,400 |
7,400 |
-0.80% |
13,500 |
2024/3/6 |
7,490 |
7,550 |
7,450 |
7,460 |
-0.67% |
11,500 |
2024/3/5 |
7,530 |
7,580 |
7,450 |
7,510 |
-0.53% |
9,100 |
2024/3/4 |
7,700 |
7,720 |
7,530 |
7,550 |
-1.56% |
13,400 |
2024/3/1 |
7,560 |
7,670 |
7,540 |
7,670 |
+1.46% |
8,500 |
2024/2/29 |
7,660 |
7,660 |
7,540 |
7,560 |
+0.00% |
11,400 |
2024/2/28 |
7,600 |
7,680 |
7,560 |
7,560 |
-0.66% |
9,100 |
2024/2/27 |
7,620 |
7,690 |
7,580 |
7,610 |
-0.39% |
7,500 |
2024/2/26 |
7,730 |
7,750 |
7,640 |
7,640 |
-1.55% |
14,000 |
2024/2/22 |
7,820 |
7,870 |
7,710 |
7,760 |
-0.26% |
9,700 |
2024/2/21 |
7,710 |
7,860 |
7,710 |
7,780 |
+0.91% |
12,000 |
2024/2/20 |
7,800 |
7,800 |
7,710 |
7,710 |
-0.52% |
7,300 |
2024/2/19 |
7,630 |
7,760 |
7,600 |
7,750 |
+1.84% |
12,100 |
2024/2/16 |
7,530 |
7,680 |
7,530 |
7,610 |
+1.33% |
12,900 |
2024/2/15 |
7,560 |
7,560 |
7,470 |
7,510 |
-0.92% |
8,900 |
2024/2/14 |
7,580 |
7,680 |
7,570 |
7,580 |
-1.56% |
10,700 |
2024/2/13 |
7,450 |
7,700 |
7,450 |
7,700 |
+2.53% |
14,100 |
2024/2/9 |
7,650 |
7,700 |
7,510 |
7,510 |
-2.72% |
20,600 |
2024/2/8 |
7,800 |
7,840 |
7,630 |
7,720 |
-1.40% |
19,700 |
2024/2/7 |
7,990 |
8,040 |
7,830 |
7,830 |
-2.00% |
9,600 |
2024/2/6 |
7,900 |
8,140 |
7,900 |
7,990 |
-0.37% |
14,300 |
2024/2/5 |
7,900 |
8,060 |
7,740 |
8,020 |
+1.91% |
20,900 |
2024/2/2 |
7,880 |
8,150 |
7,790 |
7,870 |
-0.13% |
52,900 |
2024/2/1 |
7,670 |
7,950 |
7,450 |
7,880 |
+4.23% |
152,500 |
2024/1/31 |
7,460 |
7,560 |
7,420 |
7,560 |
+1.48% |
10,000 |
2024/1/30 |
7,500 |
7,560 |
7,450 |
7,450 |
-1.46% |
9,200 |
2024/1/29 |
7,400 |
7,560 |
7,400 |
7,560 |
+2.30% |
6,200 |
2024/1/26 |
7,500 |
7,520 |
7,390 |
7,390 |
-1.47% |
12,700 |
2024/1/25 |
7,610 |
7,620 |
7,500 |
7,500 |
-0.79% |
9,500 |
2024/1/24 |
7,630 |
7,670 |
7,560 |
7,560 |
-1.05% |
11,400 |
2024/1/23 |
7,730 |
7,790 |
7,600 |
7,640 |
-1.67% |
23,800 |
2024/1/22 |
7,860 |
7,860 |
7,720 |
7,770 |
-0.77% |
14,000 |
2024/1/19 |
7,690 |
7,830 |
7,660 |
7,830 |
+1.82% |
13,800 |
2024/1/18 |
7,580 |
7,780 |
7,580 |
7,690 |
+1.45% |
13,800 |
2024/1/17 |
7,700 |
7,750 |
7,580 |
7,580 |
-1.17% |
11,100 |
2024/1/16 |
7,850 |
7,850 |
7,650 |
7,670 |
-1.67% |
8,200 |
2024/1/15 |
7,680 |
7,850 |
7,640 |
7,800 |
+1.56% |
11,300 |
2024/1/12 |
7,750 |
7,790 |
7,590 |
7,680 |
-1.66% |
43,400 |
2024/1/11 |
7,790 |
7,870 |
7,780 |
7,810 |
+0.00% |
14,200 |
2024/1/10 |
7,920 |
7,930 |
7,760 |
7,810 |
-1.14% |
17,800 |
2024/1/9 |
7,930 |
7,930 |
7,790 |
7,900 |
+1.80% |
13,100 |
2024/1/5 |
7,900 |
7,990 |
7,720 |
7,760 |
-2.27% |
17,400 |
2024/1/4 |
7,890 |
8,010 |
7,880 |
7,940 |
+0.38% |
12,900 |
2023/12/29 |
8,000 |
8,060 |
7,900 |
7,910 |
-1.12% |
6,500 |
2023/12/28 |
7,960 |
8,010 |
7,930 |
8,000 |
+0.00% |
9,100 |
2023/12/27 |
7,870 |
8,000 |
7,870 |
8,000 |
+1.65% |
13,900 |
2023/12/26 |
7,750 |
7,900 |
7,740 |
7,870 |
+1.16% |
8,100 |
2023/12/25 |
7,850 |
7,850 |
7,720 |
7,780 |
+0.00% |
10,100 |
2023/12/22 |
7,780 |
7,940 |
7,760 |
7,780 |
-0.89% |
8,800 |
2023/12/21 |
7,840 |
7,940 |
7,780 |
7,850 |
-0.25% |
13,500 |
2023/12/20 |
8,110 |
8,140 |
7,840 |
7,870 |
-3.44% |
30,000 |
2023/12/19 |
8,120 |
8,250 |
8,040 |
8,150 |
+0.74% |
23,900 |
2023/12/18 |
7,930 |
8,120 |
7,860 |
8,090 |
+2.02% |
19,100 |
2023/12/15 |
8,160 |
8,290 |
7,810 |
7,930 |
-3.06% |
47,400 |
2023/12/14 |
8,330 |
8,360 |
8,030 |
8,180 |
-2.15% |
49,400 |
2023/12/13 |
8,100 |
8,410 |
8,000 |
8,360 |
+5.03% |
30,900 |
2023/12/12 |
8,040 |
8,160 |
7,960 |
7,960 |
-0.38% |
12,500 |
2023/12/11 |
7,740 |
7,990 |
7,700 |
7,990 |
+3.36% |
19,800 |
2023/12/8 |
7,810 |
7,890 |
7,670 |
7,730 |
-1.78% |
17,700 |
2023/12/7 |
7,900 |
7,910 |
7,720 |
7,870 |
-0.25% |
14,700 |
2023/12/6 |
7,460 |
7,890 |
7,460 |
7,890 |
+5.76% |
28,700 |
2023/12/5 |
7,320 |
7,590 |
7,320 |
7,460 |
+0.54% |
20,300 |
2023/12/4 |
7,350 |
7,420 |
7,310 |
7,420 |
+1.37% |
8,700 |
2023/12/1 |
7,200 |
7,390 |
7,200 |
7,320 |
+2.23% |
10,300 |
2023/11/30 |
7,070 |
7,180 |
7,060 |
7,160 |
+1.27% |
8,800 |
2023/11/29 |
7,150 |
7,150 |
7,060 |
7,070 |
-1.12% |
5,600 |
2023/11/28 |
6,950 |
7,170 |
6,940 |
7,150 |
+2.00% |
10,700 |
2023/11/27 |
7,060 |
7,060 |
6,970 |
7,010 |
-0.14% |
4,500 |
2023/11/24 |
7,070 |
7,080 |
6,950 |
7,020 |
-0.14% |
6,100 |
2023/11/22 |
6,940 |
7,070 |
6,940 |
7,030 |
+0.86% |
4,900 |
2023/11/21 |
7,140 |
7,140 |
6,920 |
6,970 |
-2.38% |
14,400 |
2023/11/20 |
7,360 |
7,440 |
7,120 |
7,140 |
-4.16% |
23,200 |
2023/11/17 |
7,360 |
7,460 |
7,300 |
7,450 |
+2.19% |
6,500 |
2023/11/16 |
7,550 |
7,550 |
7,290 |
7,290 |
-3.44% |
14,400 |
2023/11/15 |
7,200 |
7,560 |
7,200 |
7,550 |
+5.45% |
37,600 |
2023/11/14 |
7,110 |
7,190 |
7,080 |
7,160 |
+1.13% |
9,700 |
2023/11/13 |
7,140 |
7,210 |
7,070 |
7,080 |
-0.56% |
7,800 |
2023/11/10 |
7,050 |
7,140 |
7,000 |
7,120 |
+0.99% |
10,400 |
2023/11/9 |
7,100 |
7,100 |
6,960 |
7,050 |
+0.14% |
10,500 |
2023/11/8 |
7,100 |
7,290 |
6,900 |
7,040 |
+0.00% |
32,000 |
2023/11/7 |
6,940 |
7,090 |
6,820 |
7,040 |
+2.92% |
34,900 |
2023/11/6 |
6,730 |
6,850 |
6,730 |
6,840 |
+2.55% |
14,100 |
2023/11/2 |
6,860 |
6,970 |
6,650 |
6,670 |
-2.63% |
21,600 |
2023/11/1 |
6,620 |
6,890 |
6,620 |
6,850 |
+4.74% |
24,300 |
2023/10/31 |
6,570 |
6,800 |
6,100 |
6,540 |
-1.95% |
64,100 |
2023/10/30 |
6,720 |
6,750 |
6,610 |
6,670 |
-0.74% |
18,900 |
2023/10/27 |
6,570 |
6,760 |
6,570 |
6,720 |
+2.28% |
9,100 |
2023/10/26 |
6,550 |
6,650 |
6,450 |
6,570 |
-1.20% |
9,100 |
2023/10/25 |
6,630 |
6,740 |
6,610 |
6,650 |
+0.45% |
12,300 |
2023/10/24 |
6,700 |
6,700 |
6,450 |
6,620 |
-0.90% |
13,500 |
|