日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
8,050 |
8,050 |
8,040 |
8,040 |
-0.12% |
300 |
2024/5/20 |
8,000 |
8,050 |
7,870 |
8,050 |
+1.26% |
2,900 |
2024/5/17 |
8,060 |
8,060 |
7,890 |
7,950 |
-0.25% |
2,800 |
2024/5/16 |
8,100 |
8,100 |
7,970 |
7,970 |
-1.60% |
1,700 |
2024/5/15 |
8,120 |
8,130 |
8,060 |
8,100 |
+0.37% |
1,700 |
2024/5/14 |
8,020 |
8,170 |
8,020 |
8,070 |
-2.18% |
4,100 |
2024/5/13 |
8,250 |
8,300 |
8,250 |
8,250 |
-0.72% |
900 |
2024/5/10 |
8,170 |
8,310 |
8,170 |
8,310 |
-0.12% |
1,100 |
2024/5/9 |
8,000 |
8,330 |
8,000 |
8,320 |
+4.13% |
7,700 |
2024/5/8 |
7,990 |
7,990 |
7,940 |
7,990 |
+0.25% |
2,100 |
2024/5/7 |
7,990 |
7,990 |
7,960 |
7,970 |
-0.25% |
1,600 |
2024/5/2 |
7,990 |
8,000 |
7,990 |
7,990 |
+0.38% |
5,900 |
2024/5/1 |
7,960 |
7,990 |
7,950 |
7,960 |
+0.13% |
2,000 |
2024/4/30 |
7,990 |
7,990 |
7,950 |
7,950 |
-0.50% |
4,000 |
2024/4/26 |
7,920 |
7,990 |
7,920 |
7,990 |
+0.50% |
2,300 |
2024/4/25 |
7,970 |
7,980 |
7,910 |
7,950 |
-0.25% |
3,200 |
2024/4/24 |
7,980 |
8,000 |
7,960 |
7,970 |
+0.25% |
6,900 |
2024/4/23 |
7,970 |
7,970 |
7,950 |
7,950 |
-0.13% |
5,600 |
2024/4/22 |
7,950 |
7,960 |
7,890 |
7,960 |
+0.63% |
5,300 |
2024/4/19 |
7,940 |
7,950 |
7,810 |
7,910 |
-0.13% |
4,900 |
2024/4/18 |
7,930 |
7,930 |
7,880 |
7,920 |
-0.25% |
2,800 |
2024/4/17 |
7,940 |
7,970 |
7,910 |
7,940 |
+1.15% |
1,400 |
2024/4/16 |
7,980 |
7,980 |
7,790 |
7,850 |
-1.75% |
5,600 |
2024/4/15 |
7,990 |
7,990 |
7,980 |
7,990 |
+0.00% |
1,200 |
2024/4/12 |
7,980 |
8,000 |
7,900 |
7,990 |
-0.12% |
3,100 |
2024/4/11 |
8,000 |
8,080 |
8,000 |
8,000 |
-0.12% |
1,200 |
2024/4/10 |
8,000 |
8,080 |
7,970 |
8,010 |
+0.12% |
1,700 |
2024/4/9 |
8,000 |
8,110 |
8,000 |
8,000 |
+0.00% |
600 |
2024/4/8 |
8,110 |
8,230 |
8,000 |
8,000 |
-1.60% |
1,500 |
2024/4/5 |
8,100 |
8,160 |
8,010 |
8,130 |
-1.45% |
1,600 |
2024/4/4 |
8,290 |
8,290 |
8,220 |
8,250 |
-1.08% |
1,500 |
2024/4/3 |
8,180 |
8,400 |
8,070 |
8,340 |
+2.96% |
5,400 |
2024/4/2 |
7,860 |
8,180 |
7,860 |
8,100 |
+3.05% |
9,600 |
2024/4/1 |
7,730 |
7,860 |
7,550 |
7,860 |
+0.00% |
17,000 |
2024/3/29 |
7,890 |
7,900 |
7,850 |
7,860 |
-1.01% |
1,600 |
2024/3/28 |
8,000 |
8,040 |
7,870 |
7,940 |
-2.34% |
16,900 |
2024/3/27 |
8,310 |
8,310 |
8,040 |
8,130 |
-2.05% |
13,600 |
2024/3/26 |
8,310 |
8,380 |
8,270 |
8,300 |
-0.12% |
900 |
2024/3/25 |
8,350 |
8,350 |
8,260 |
8,310 |
-0.12% |
900 |
2024/3/22 |
8,240 |
8,390 |
8,100 |
8,320 |
+1.34% |
4,200 |
2024/3/21 |
8,240 |
8,240 |
7,920 |
8,210 |
-0.36% |
5,400 |
2024/3/19 |
8,250 |
8,380 |
8,220 |
8,240 |
+0.00% |
5,200 |
2024/3/18 |
8,220 |
8,300 |
8,220 |
8,240 |
+0.49% |
1,200 |
2024/3/15 |
8,200 |
8,200 |
8,090 |
8,200 |
+0.00% |
2,800 |
2024/3/14 |
8,130 |
8,200 |
8,130 |
8,200 |
+1.36% |
1,400 |
2024/3/13 |
8,040 |
8,130 |
8,020 |
8,090 |
+0.25% |
2,100 |
2024/3/12 |
8,050 |
8,070 |
8,000 |
8,070 |
+0.25% |
1,200 |
2024/3/11 |
8,070 |
8,070 |
7,860 |
8,050 |
-0.12% |
6,900 |
2024/3/8 |
8,050 |
8,100 |
8,000 |
8,060 |
+0.00% |
1,900 |
2024/3/7 |
7,960 |
8,090 |
7,900 |
8,060 |
+1.26% |
4,700 |
2024/3/6 |
7,860 |
7,960 |
7,860 |
7,960 |
-0.13% |
800 |
2024/3/5 |
7,900 |
7,970 |
7,850 |
7,970 |
+1.14% |
4,300 |
2024/3/4 |
7,870 |
7,950 |
7,820 |
7,880 |
+1.29% |
3,000 |
2024/3/1 |
7,860 |
7,980 |
7,780 |
7,780 |
-1.02% |
2,400 |
2024/2/29 |
8,000 |
8,000 |
7,810 |
7,860 |
-1.01% |
4,300 |
2024/2/28 |
7,830 |
7,970 |
7,820 |
7,940 |
+2.85% |
5,000 |
2024/2/27 |
7,650 |
7,860 |
7,640 |
7,720 |
+1.58% |
8,400 |
2024/2/26 |
7,580 |
7,630 |
7,550 |
7,600 |
+1.20% |
5,700 |
2024/2/22 |
7,500 |
7,510 |
7,390 |
7,510 |
+0.94% |
4,600 |
2024/2/21 |
7,390 |
7,460 |
7,340 |
7,440 |
+2.06% |
8,800 |
2024/2/20 |
7,350 |
7,390 |
7,290 |
7,290 |
-1.35% |
5,300 |
2024/2/19 |
7,450 |
7,450 |
7,370 |
7,390 |
-0.81% |
3,600 |
2024/2/16 |
7,390 |
7,460 |
7,340 |
7,450 |
+0.81% |
16,200 |
2024/2/15 |
7,360 |
7,390 |
7,300 |
7,390 |
+0.41% |
2,700 |
2024/2/14 |
7,390 |
7,390 |
7,260 |
7,360 |
-0.67% |
1,700 |
2024/2/13 |
7,400 |
7,410 |
7,090 |
7,410 |
+0.27% |
12,000 |
2024/2/9 |
7,340 |
7,420 |
7,290 |
7,390 |
+0.68% |
8,900 |
2024/2/8 |
7,390 |
7,390 |
7,300 |
7,340 |
-0.68% |
1,000 |
2024/2/7 |
7,420 |
7,420 |
7,340 |
7,390 |
+0.14% |
1,400 |
2024/2/6 |
7,310 |
7,380 |
7,310 |
7,380 |
+0.00% |
1,200 |
2024/2/5 |
7,400 |
7,420 |
7,370 |
7,380 |
+0.96% |
4,300 |
2024/2/2 |
7,370 |
7,450 |
7,290 |
7,310 |
-1.48% |
10,100 |
2024/2/1 |
7,240 |
7,420 |
7,200 |
7,420 |
+2.20% |
4,200 |
2024/1/31 |
7,250 |
7,330 |
7,220 |
7,260 |
+0.14% |
3,000 |
2024/1/30 |
7,210 |
7,350 |
7,180 |
7,250 |
+0.55% |
5,900 |
2024/1/29 |
7,520 |
7,520 |
7,120 |
7,210 |
-4.12% |
18,400 |
2024/1/26 |
7,510 |
7,620 |
7,510 |
7,520 |
+0.27% |
700 |
2024/1/25 |
7,560 |
7,660 |
7,490 |
7,500 |
-0.40% |
4,700 |
2024/1/24 |
7,650 |
7,650 |
7,530 |
7,530 |
-1.57% |
6,400 |
2024/1/23 |
7,680 |
7,680 |
7,630 |
7,650 |
-0.52% |
900 |
2024/1/22 |
7,660 |
7,700 |
7,660 |
7,690 |
+0.92% |
700 |
2024/1/19 |
7,640 |
7,700 |
7,620 |
7,620 |
-0.26% |
900 |
2024/1/18 |
7,720 |
7,720 |
7,620 |
7,640 |
-0.13% |
3,300 |
2024/1/17 |
7,660 |
7,660 |
7,630 |
7,650 |
+0.00% |
1,600 |
2024/1/16 |
7,920 |
7,920 |
7,650 |
7,650 |
-2.05% |
4,800 |
2024/1/15 |
7,700 |
7,820 |
7,690 |
7,810 |
+2.09% |
4,300 |
2024/1/12 |
7,650 |
7,680 |
7,630 |
7,650 |
+0.39% |
2,400 |
2024/1/11 |
7,600 |
7,620 |
7,600 |
7,620 |
-0.13% |
500 |
2024/1/10 |
7,630 |
7,630 |
7,630 |
7,630 |
-0.26% |
200 |
2024/1/9 |
7,550 |
7,650 |
7,550 |
7,650 |
+1.32% |
3,200 |
2024/1/5 |
7,530 |
7,570 |
7,530 |
7,550 |
+0.00% |
800 |
2024/1/4 |
7,460 |
7,600 |
7,440 |
7,550 |
+1.21% |
1,800 |
2023/12/29 |
7,350 |
7,510 |
7,300 |
7,460 |
-0.53% |
2,700 |
2023/12/28 |
7,590 |
7,600 |
7,480 |
7,500 |
-1.19% |
11,300 |
2023/12/27 |
7,600 |
7,630 |
7,590 |
7,590 |
+0.26% |
2,600 |
2023/12/26 |
7,540 |
7,570 |
7,540 |
7,570 |
+0.80% |
600 |
2023/12/25 |
7,510 |
7,600 |
7,360 |
7,510 |
+0.13% |
2,700 |
2023/12/22 |
7,510 |
7,560 |
7,500 |
7,500 |
-0.66% |
2,600 |
2023/12/21 |
7,620 |
7,620 |
7,550 |
7,550 |
-0.79% |
2,100 |
2023/12/20 |
7,680 |
7,680 |
7,610 |
7,610 |
-0.91% |
2,200 |
2023/12/19 |
7,630 |
7,700 |
7,610 |
7,680 |
+1.72% |
3,600 |
2023/12/18 |
7,500 |
7,550 |
7,490 |
7,550 |
+0.00% |
2,300 |
2023/12/15 |
7,600 |
7,650 |
7,550 |
7,550 |
-1.95% |
4,900 |
2023/12/14 |
7,510 |
7,700 |
7,480 |
7,700 |
+2.94% |
8,800 |
2023/12/13 |
7,550 |
7,750 |
7,400 |
7,480 |
-0.93% |
8,200 |
2023/12/12 |
7,500 |
7,590 |
7,460 |
7,550 |
+2.03% |
5,800 |
2023/12/11 |
7,280 |
7,430 |
7,280 |
7,400 |
+1.65% |
4,500 |
2023/12/8 |
7,350 |
7,420 |
7,280 |
7,280 |
-0.95% |
4,300 |
2023/12/7 |
7,400 |
7,450 |
7,310 |
7,350 |
+0.41% |
4,900 |
2023/12/6 |
7,210 |
7,380 |
7,210 |
7,320 |
+1.67% |
20,400 |
2023/12/5 |
7,200 |
7,220 |
7,200 |
7,200 |
+0.00% |
600 |
2023/12/4 |
7,250 |
7,250 |
7,200 |
7,200 |
-0.69% |
400 |
2023/12/1 |
7,200 |
7,260 |
7,200 |
7,250 |
+0.69% |
2,800 |
2023/11/30 |
7,260 |
7,260 |
7,200 |
7,200 |
-0.14% |
1,200 |
2023/11/29 |
7,180 |
7,220 |
7,180 |
7,210 |
+0.56% |
1,700 |
2023/11/28 |
7,250 |
7,250 |
7,170 |
7,170 |
-0.69% |
5,300 |
2023/11/27 |
7,220 |
7,220 |
7,200 |
7,220 |
+0.56% |
1,300 |
2023/11/24 |
7,190 |
7,210 |
7,160 |
7,180 |
+0.70% |
1,500 |
2023/11/22 |
7,100 |
7,190 |
7,100 |
7,130 |
-0.42% |
2,200 |
2023/11/21 |
7,110 |
7,170 |
7,080 |
7,160 |
+0.70% |
2,200 |
2023/11/20 |
7,270 |
7,270 |
6,860 |
7,110 |
-0.84% |
7,200 |
2023/11/17 |
7,260 |
7,260 |
7,170 |
7,170 |
-0.69% |
2,100 |
2023/11/16 |
7,250 |
7,280 |
7,200 |
7,220 |
+0.28% |
3,400 |
|