日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
6,945 |
7,015 |
6,883 |
6,910 |
+0.58% |
1,096,200 |
2024/9/18 |
6,913 |
6,921 |
6,788 |
6,870 |
-1.09% |
1,293,600 |
2024/9/17 |
6,906 |
6,958 |
6,868 |
6,946 |
+1.53% |
1,275,300 |
2024/9/13 |
6,963 |
6,963 |
6,838 |
6,841 |
-1.10% |
1,294,400 |
2024/9/12 |
6,878 |
6,983 |
6,870 |
6,917 |
+0.33% |
1,204,400 |
2024/9/11 |
6,953 |
6,988 |
6,836 |
6,894 |
-1.75% |
1,595,900 |
2024/9/10 |
7,175 |
7,196 |
6,998 |
7,017 |
-2.39% |
2,164,200 |
2024/9/9 |
7,001 |
7,189 |
6,973 |
7,189 |
+0.71% |
2,242,900 |
2024/9/6 |
6,998 |
7,168 |
6,986 |
7,138 |
+2.13% |
3,159,500 |
2024/9/5 |
6,637 |
6,989 |
6,627 |
6,989 |
+5.24% |
2,813,400 |
2024/9/4 |
6,561 |
6,678 |
6,547 |
6,641 |
+1.22% |
1,910,100 |
2024/9/3 |
6,520 |
6,579 |
6,507 |
6,561 |
+0.28% |
747,100 |
2024/9/2 |
6,522 |
6,543 |
6,480 |
6,543 |
-0.03% |
847,800 |
2024/8/30 |
6,504 |
6,575 |
6,459 |
6,545 |
+0.65% |
2,228,300 |
2024/8/29 |
6,564 |
6,589 |
6,476 |
6,503 |
+0.03% |
928,000 |
2024/8/28 |
6,480 |
6,518 |
6,469 |
6,501 |
-0.05% |
818,900 |
2024/8/27 |
6,550 |
6,559 |
6,483 |
6,504 |
-0.79% |
840,900 |
2024/8/26 |
6,609 |
6,615 |
6,537 |
6,556 |
-0.73% |
925,500 |
2024/8/23 |
6,547 |
6,608 |
6,545 |
6,604 |
+0.99% |
1,077,500 |
2024/8/22 |
6,451 |
6,584 |
6,451 |
6,539 |
+0.60% |
1,387,500 |
2024/8/21 |
6,420 |
6,517 |
6,393 |
6,500 |
+0.99% |
1,335,300 |
2024/8/20 |
6,500 |
6,550 |
6,427 |
6,436 |
+1.53% |
2,499,900 |
2024/8/19 |
6,413 |
6,420 |
6,315 |
6,339 |
-0.95% |
1,137,200 |
2024/8/16 |
6,356 |
6,413 |
6,334 |
6,400 |
+1.15% |
1,268,200 |
2024/8/15 |
6,287 |
6,337 |
6,245 |
6,327 |
+0.25% |
1,202,000 |
2024/8/14 |
6,293 |
6,321 |
6,204 |
6,311 |
+0.10% |
1,538,100 |
2024/8/13 |
6,380 |
6,386 |
6,268 |
6,305 |
-1.93% |
2,014,300 |
2024/8/9 |
6,696 |
6,696 |
6,373 |
6,429 |
+1.56% |
3,440,200 |
2024/8/8 |
6,327 |
6,478 |
6,276 |
6,330 |
-1.39% |
2,175,500 |
2024/8/7 |
6,398 |
6,518 |
6,359 |
6,419 |
-0.48% |
2,058,200 |
2024/8/6 |
6,302 |
6,493 |
6,295 |
6,450 |
+6.42% |
2,668,000 |
2024/8/5 |
6,345 |
6,474 |
6,023 |
6,061 |
-5.87% |
2,506,300 |
2024/8/2 |
6,449 |
6,493 |
6,412 |
6,439 |
-1.42% |
1,863,600 |
2024/8/1 |
6,603 |
6,614 |
6,478 |
6,532 |
-1.09% |
1,441,300 |
2024/7/31 |
6,651 |
6,677 |
6,520 |
6,604 |
-2.18% |
2,082,500 |
2024/7/30 |
6,740 |
6,764 |
6,694 |
6,751 |
-0.19% |
3,913,000 |
2024/7/29 |
6,700 |
6,801 |
6,700 |
6,764 |
+1.42% |
986,400 |
2024/7/26 |
6,729 |
6,729 |
6,637 |
6,669 |
-0.92% |
1,198,800 |
2024/7/25 |
6,765 |
6,820 |
6,686 |
6,731 |
-1.36% |
1,655,800 |
2024/7/24 |
6,895 |
6,933 |
6,799 |
6,824 |
-2.44% |
1,356,600 |
2024/7/23 |
6,912 |
6,999 |
6,910 |
6,995 |
+1.44% |
1,265,000 |
2024/7/22 |
6,821 |
6,909 |
6,804 |
6,896 |
+1.01% |
1,146,600 |
2024/7/19 |
6,827 |
6,879 |
6,811 |
6,827 |
+0.01% |
876,900 |
2024/7/18 |
6,793 |
6,883 |
6,770 |
6,826 |
+0.78% |
1,175,000 |
2024/7/17 |
6,724 |
6,794 |
6,690 |
6,773 |
+0.79% |
877,700 |
2024/7/16 |
6,720 |
6,772 |
6,685 |
6,720 |
-0.47% |
1,127,300 |
2024/7/12 |
6,763 |
6,813 |
6,744 |
6,752 |
-0.30% |
1,409,700 |
2024/7/11 |
6,798 |
6,807 |
6,742 |
6,772 |
+0.36% |
1,217,400 |
2024/7/10 |
6,673 |
6,754 |
6,653 |
6,748 |
+0.99% |
1,628,100 |
2024/7/9 |
6,577 |
6,693 |
6,547 |
6,682 |
+2.30% |
1,757,200 |
2024/7/8 |
6,643 |
6,650 |
6,527 |
6,532 |
-1.34% |
1,467,700 |
2024/7/5 |
6,555 |
6,625 |
6,550 |
6,621 |
+1.01% |
1,288,100 |
2024/7/4 |
6,600 |
6,655 |
6,540 |
6,555 |
-0.12% |
1,469,500 |
2024/7/3 |
6,484 |
6,605 |
6,450 |
6,563 |
+1.41% |
1,710,900 |
2024/7/2 |
6,464 |
6,508 |
6,414 |
6,472 |
+0.02% |
1,427,100 |
2024/7/1 |
6,490 |
6,553 |
6,431 |
6,471 |
-0.81% |
1,798,200 |
2024/6/28 |
6,680 |
6,696 |
6,490 |
6,524 |
-2.89% |
2,501,500 |
2024/6/27 |
6,750 |
6,758 |
6,666 |
6,718 |
-1.28% |
1,319,400 |
2024/6/26 |
6,837 |
6,866 |
6,794 |
6,805 |
+0.19% |
1,331,700 |
2024/6/25 |
6,745 |
6,828 |
6,736 |
6,792 |
+1.06% |
1,041,400 |
2024/6/24 |
6,747 |
6,752 |
6,651 |
6,721 |
-0.16% |
1,205,100 |
2024/6/21 |
6,680 |
6,765 |
6,675 |
6,732 |
+0.63% |
1,809,100 |
2024/6/20 |
6,680 |
6,724 |
6,624 |
6,690 |
-0.24% |
1,303,700 |
2024/6/19 |
6,758 |
6,762 |
6,686 |
6,706 |
-0.92% |
977,800 |
2024/6/18 |
6,756 |
6,771 |
6,694 |
6,768 |
+0.18% |
1,208,600 |
2024/6/17 |
6,752 |
6,796 |
6,681 |
6,756 |
+0.00% |
1,326,900 |
2024/6/14 |
6,680 |
6,788 |
6,670 |
6,756 |
+0.96% |
2,224,500 |
2024/6/13 |
6,745 |
6,759 |
6,671 |
6,692 |
-0.82% |
1,280,400 |
2024/6/12 |
6,769 |
6,805 |
6,742 |
6,747 |
+0.00% |
1,708,800 |
2024/6/11 |
6,762 |
6,787 |
6,714 |
6,747 |
+0.10% |
1,506,600 |
2024/6/10 |
6,714 |
6,775 |
6,654 |
6,740 |
-4.10% |
2,801,900 |
2024/6/7 |
6,998 |
7,035 |
6,954 |
7,028 |
+0.21% |
1,031,300 |
2024/6/6 |
6,970 |
7,015 |
6,961 |
7,013 |
+0.76% |
1,164,900 |
2024/6/5 |
6,957 |
6,999 |
6,918 |
6,960 |
+0.12% |
1,396,400 |
2024/6/4 |
6,919 |
6,985 |
6,904 |
6,952 |
-0.59% |
1,187,000 |
2024/6/3 |
6,988 |
7,026 |
6,946 |
6,993 |
+1.52% |
1,253,700 |
2024/5/31 |
6,900 |
6,967 |
6,880 |
6,888 |
+0.61% |
3,853,100 |
2024/5/30 |
6,822 |
6,855 |
6,797 |
6,846 |
-0.65% |
1,347,000 |
2024/5/29 |
6,998 |
7,002 |
6,891 |
6,891 |
-1.20% |
1,149,900 |
2024/5/28 |
7,000 |
7,039 |
6,953 |
6,975 |
+0.29% |
1,049,900 |
2024/5/27 |
6,970 |
6,988 |
6,881 |
6,955 |
+0.96% |
905,400 |
2024/5/24 |
6,811 |
6,921 |
6,803 |
6,889 |
+0.26% |
990,200 |
2024/5/23 |
6,870 |
6,888 |
6,788 |
6,871 |
-0.30% |
1,290,900 |
2024/5/22 |
6,970 |
6,972 |
6,886 |
6,892 |
-1.08% |
1,326,200 |
2024/5/21 |
7,000 |
7,056 |
6,957 |
6,967 |
-0.01% |
1,380,600 |
2024/5/20 |
6,955 |
7,041 |
6,955 |
6,968 |
+0.35% |
1,295,400 |
2024/5/17 |
6,993 |
6,997 |
6,921 |
6,944 |
-0.49% |
1,009,900 |
2024/5/16 |
6,862 |
6,978 |
6,852 |
6,978 |
+1.73% |
1,652,600 |
2024/5/15 |
6,830 |
6,879 |
6,768 |
6,859 |
-0.26% |
1,384,800 |
2024/5/14 |
6,865 |
6,969 |
6,804 |
6,877 |
+0.22% |
1,443,900 |
2024/5/13 |
7,000 |
7,064 |
6,837 |
6,862 |
-1.11% |
2,343,500 |
2024/5/10 |
6,700 |
6,998 |
6,692 |
6,939 |
+3.99% |
3,820,300 |
2024/5/9 |
6,579 |
6,681 |
6,577 |
6,673 |
+1.43% |
1,721,700 |
2024/5/8 |
6,630 |
6,675 |
6,570 |
6,579 |
+0.06% |
1,993,500 |
2024/5/7 |
6,539 |
6,629 |
6,508 |
6,575 |
+0.49% |
1,719,300 |
2024/5/2 |
6,550 |
6,574 |
6,506 |
6,543 |
-0.74% |
923,100 |
2024/5/1 |
6,496 |
6,621 |
6,470 |
6,592 |
+1.03% |
1,353,100 |
2024/4/30 |
6,450 |
6,525 |
6,413 |
6,525 |
+2.19% |
1,655,900 |
2024/4/26 |
6,364 |
6,396 |
6,322 |
6,385 |
-0.34% |
1,147,900 |
2024/4/25 |
6,411 |
6,455 |
6,389 |
6,407 |
+0.16% |
1,147,000 |
2024/4/24 |
6,353 |
6,428 |
6,338 |
6,397 |
-0.87% |
1,581,200 |
2024/4/23 |
6,410 |
6,510 |
6,406 |
6,453 |
+0.03% |
1,626,500 |
2024/4/22 |
6,314 |
6,471 |
6,290 |
6,451 |
+2.84% |
2,164,900 |
2024/4/19 |
6,249 |
6,314 |
6,211 |
6,273 |
+1.59% |
2,583,600 |
2024/4/18 |
6,183 |
6,220 |
6,161 |
6,175 |
+0.50% |
1,108,800 |
2024/4/17 |
6,218 |
6,250 |
6,129 |
6,144 |
-1.81% |
1,534,700 |
2024/4/16 |
6,194 |
6,273 |
6,181 |
6,257 |
+0.13% |
1,700,200 |
2024/4/15 |
6,224 |
6,296 |
6,189 |
6,249 |
-0.18% |
1,258,600 |
2024/4/12 |
6,160 |
6,268 |
6,140 |
6,260 |
+2.49% |
2,220,100 |
2024/4/11 |
6,123 |
6,174 |
5,987 |
6,108 |
-0.62% |
2,675,700 |
2024/4/10 |
6,164 |
6,228 |
6,134 |
6,146 |
-0.18% |
1,269,800 |
2024/4/9 |
6,150 |
6,163 |
6,076 |
6,157 |
+0.02% |
1,956,900 |
2024/4/8 |
6,201 |
6,300 |
6,139 |
6,156 |
+0.18% |
3,084,300 |
2024/4/5 |
6,119 |
6,145 |
6,069 |
6,145 |
+0.75% |
2,714,100 |
2024/4/4 |
6,201 |
6,224 |
6,030 |
6,099 |
+5.14% |
5,121,100 |
2024/4/3 |
5,800 |
5,839 |
5,786 |
5,801 |
+0.02% |
1,538,900 |
2024/4/2 |
5,795 |
5,819 |
5,749 |
5,800 |
+0.64% |
1,796,800 |
2024/4/1 |
5,681 |
5,808 |
5,660 |
5,763 |
+2.22% |
1,541,900 |
2024/3/29 |
5,650 |
5,671 |
5,617 |
5,638 |
-0.32% |
1,415,600 |
2024/3/28 |
5,671 |
5,723 |
5,653 |
5,656 |
-0.98% |
1,519,500 |
2024/3/27 |
5,583 |
5,717 |
5,583 |
5,712 |
+2.66% |
2,140,200 |
2024/3/26 |
5,580 |
5,591 |
5,531 |
5,564 |
-0.27% |
1,432,800 |
2024/3/25 |
5,675 |
5,685 |
5,579 |
5,579 |
-1.81% |
1,433,000 |
|